Dark

XOM20261218C155
XOM Dec 18 2026 155.00 Call (XOM261218C00155000)
option OPRA

EOD

Aug 5, 2026

8.95-12.255%(-1.25)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	10.0000	10.0000	8.8000	8.9500	-12.255%	41	4,717	0.000%
2026-08-04	8.3800	10.2000	8.3800	10.2000	-3.774%	15	4,708	-12.255%
2026-08-03	11.0200	11.5400	10.6000	10.6000	-3.373%	17	4,707	-15.566%
2026-07-31	10.5000	10.9900	10.2500	10.9700	-13.281%	32	4,701	-18.414%
2026-07-30	11.6700	12.6500	11.6700	12.6500	0.000%	15	4,695	-29.249%
2026-07-29	13.0000	13.6000	12.6500	12.6500	+26.500%	6	4,690	-29.249%
2026-07-28	11.9800	12.0100	9.9000	10.0000	-15.398%	13	4,689	-10.500%
2026-07-27	11.2500	11.8200	11.0000	11.8200	-12.444%	623	4,688	-24.281%
2026-07-24	13.8000	13.8000	12.9000	13.5000	+3.846%	13	4,591	-33.704%
2026-07-23	12.0500	14.0000	12.0500	13.0000	+11.588%	81	4,592	-31.154%
2026-07-22	11.0100	11.6500	11.0000	11.6500	+17.321%	69	4,603	-23.176%
2026-07-21	8.9000	10.0000	8.9000	9.9300	+13.486%	35	4,603	-9.869%
2026-07-20	8.7000	8.7500	8.5000	8.7500	+7.362%	287	4,611	+2.286%
2026-07-17	8.0500	8.4000	8.0500	8.1500	+13.986%	56	4,461	+9.816%
2026-07-16	7.0000	7.3000	7.0000	7.1500	+17.792%	24	4,441	+25.175%
2026-07-15	5.9000	6.0700	5.9000	6.0700	-11.387%	8	4,445	+47.446%
2026-07-14	7.1800	7.1800	6.6300	6.8500	-3.521%	18	4,449	+30.657%
2026-07-13	5.9000	7.1600	5.9000	7.1000	+57.778%	50	4,443	+26.056%
2026-07-10	4.3000	4.5000	4.1500	4.5000	+2.273%	14	4,429	+98.889%
2026-07-09	4.4900	4.5000	4.3600	4.4000	-22.124%	7	4,427	+103.409%
2026-07-08	5.5900	6.0000	5.0700	5.6500	+20.726%	7	4,425	+58.407%
2026-07-07	5.1500	5.2000	4.6800	4.6800	+16.708%	30	4,424	+91.239%
2026-07-06	4.2500	4.2500	4.0100	4.0100	-10.889%	5	4,431	+123.192%
2026-07-02	4.5500	4.8500	4.2800	4.5000	+4.651%	13	4,430	+98.889%
2026-07-01	4.3500	4.5000	4.3000	4.3000	0.000%	15	4,430	+108.140%
2026-06-30	3.9500	4.4000	3.9500	4.3000	0.000%	124	4,431	+108.140%
2026-06-29	4.2500	4.3500	3.9000	4.3000	0.000%	178	4,375	+108.140%
2026-06-26	4.8000	4.8000	4.1400	4.3000	-10.417%	396	4,347	+108.140%
2026-06-25	4.7000	4.9500	4.6500	4.8000	+5.727%	77	4,177	+86.458%
2026-06-24	4.3500	4.5500	4.2500	4.5400	-16.697%	80	4,157	+97.137%
2026-06-23	5.5000	5.5000	5.4000	5.4500	+1.869%	46	4,111	+64.220%
2026-06-22	5.1600	5.3500	4.9500	5.3500	+7.214%	166	4,096	+67.290%
2026-06-18	4.7900	5.2000	4.6500	4.9900	-19.516%	18	3,995	+79.359%
2026-06-17	6.8800	6.8800	6.2000	6.2000	-6.061%	52	3,995	+44.355%
2026-06-16	6.9500	6.9500	6.5900	6.6000	-7.692%	295	3,995	+35.606%
2026-06-15	5.8500	7.1500	5.8500	7.1500	-27.778%	164	3,628	+25.175%
2026-06-12	10.5500	10.5500	9.8500	9.9000	-11.843%	58	3,628	-9.596%
2026-06-11	12.6000	12.6000	11.2300	11.2300	-12.607%	31	3,628	-20.303%
2026-06-10	12.6800	13.1500	12.6800	12.8500	+12.818%	43	3,632	-30.350%
2026-06-09	10.8500	11.3900	10.8000	11.3900	-11.016%	7	3,646	-21.422%
2026-06-08	13.2000	13.2000	12.7900	12.8000	+3.728%	9	3,649	-30.078%
2026-06-05	12.0500	12.3400	12.0500	12.3400	-7.566%	6	3,646	-27.472%
2026-06-04	12.7700	13.5000	12.7700	13.3500	-8.247%	74	3,646	-32.959%
2026-06-03	13.8000	15.0500	13.6600	14.5500	+19.753%	321	3,666	-38.488%
2026-06-02	11.7600	12.2500	11.5000	12.1500	+7.522%	16	3,445	-26.337%
2026-06-01	11.8000	11.8000	11.0700	11.3000	+22.030%	920	3,451	-20.796%
2026-05-29	9.0000	9.7000	8.7800	9.2600	-12.476%	26	4,128	-3.348%
2026-05-28	10.5800	10.5800	10.5800	10.5800	-0.189%	1	4,128	-15.406%
2026-05-27	10.7000	11.2000	10.4500	10.6000	-11.667%	924	4,128	-15.566%
2026-05-26	14.4500	14.4500	12.0000	12.0000	-19.840%	6	3,288	-25.417%
2026-05-22	14.2500	14.9700	14.2500	14.9700	-0.200%	14	3,285	-40.214%
2026-05-21	14.6800	15.0000	14.6500	15.0000	-8.981%	4	3,285	-40.333%
2026-05-20	19.6500	19.6500	16.4800	16.4800	-16.810%	204	3,285	-45.692%
2026-05-19	18.6800	19.8100	18.4000	19.8100	+2.377%	19	3,483	-54.821%
2026-05-18	17.6900	19.3500	17.6900	19.3500	+17.629%	3	3,483	-53.747%
2026-05-15	15.5000	16.4500	15.4700	16.4500	+28.516%	33	3,483	-45.593%
2026-05-14	12.0500	12.8000	12.0500	12.8000	+9.777%	30	3,520	-30.078%
2026-05-13	11.6600	11.6600	11.6600	11.6600	-4.191%	5	3,518	-23.242%
2026-05-12	11.7100	12.1700	11.7100	12.1700	+6.661%	6	3,518	-26.459%
2026-05-11	9.6000	11.4100	9.3000	11.4100	+26.778%	28	3,518	-21.560%
2026-05-08	9.1300	9.1300	8.9000	9.0000	-5.462%	18	3,508	-0.556%
2026-05-07	9.1500	9.5200	9.1500	9.5200	-14.079%	13	3,509	-5.987%
2026-05-06	10.9500	11.0800	10.5000	11.0800	-23.586%	926	3,516	-19.224%
2026-05-05	13.5800	14.5000	13.5800	14.5000	+2.546%	11	3,913	-38.276%
2026-05-04	13.3500	14.1400	12.5100	14.1400	+2.464%	1,131	3,913	-36.704%
2026-05-01	14.5500	15.0000	13.0000	13.8000	-8.000%	11	2,971	-35.145%
2026-04-30	15.0000	15.4500	15.0000	15.0000	+1.626%	24	2,971	-40.333%
2026-04-29	14.7600	14.7600	14.7600	14.7600	+15.403%	10	2,990	-39.363%
2026-04-28	12.7900	12.7900	12.7900	12.7900	+7.029%	1	2,980	-30.023%
2026-04-27	12.8700	12.8700	11.5400	11.9500	+3.553%	8	2,979	-25.105%
2026-04-24	11.3000	11.8300	11.3000	11.5400	-7.160%	5	2,978	-22.444%
2026-04-23	12.3600	12.4300	12.3600	12.4300	+7.248%	2	2,979	-27.997%
2026-04-22	11.5000	11.5900	11.5000	11.5900	+2.657%	6	2,978	-22.778%
2026-04-21	10.6500	11.2900	10.6500	11.2900	-2.336%	5	2,975	-20.726%
2026-04-20	11.1500	12.1500	11.1500	11.5600	+24.301%	13	2,975	-22.578%
2026-04-17	9.5000	9.5000	8.4500	9.3000	-30.752%	597	2,974	-3.763%
2026-04-16	12.6000	13.9500	12.6000	13.4300	+10.444%	431	2,496	-33.358%
2026-04-15	12.1000	12.3000	11.3500	12.1600	+5.739%	184	2,598	-26.398%
2026-04-14	11.7300	11.7300	11.3000	11.5000	-18.728%	17	2,750	-22.174%
2026-04-13	14.8500	14.9600	13.8000	14.1500	-2.008%	592	2,281	-36.749%
2026-04-10	15.2300	15.2300	14.1000	14.4400	-9.694%	108	2,281	-38.019%
2026-04-09	15.9900	15.9900	15.9900	15.9900	+0.063%	1	2,281	-44.028%
2026-04-08	15.0500	16.0000	14.0000	15.9800	-25.082%	54	2,281	-43.992%
2026-04-06	21.3000	21.4500	21.3000	21.3300	+3.343%	3	2,248	-58.040%
2026-04-02	19.8300	20.6400	19.8300	20.6400	+1.825%	4	2,246	-56.638%
2026-04-01	21.0300	21.0300	20.2700	20.2700	-19.017%	14	2,246	-55.846%
2026-03-31	29.3500	29.9900	24.4600	25.0300	-11.367%	106	2,250	-64.243%
2026-03-30	30.1400	30.1400	28.2400	28.2400	+5.768%	49	2,247	-68.307%
2026-03-27	23.8000	26.7000	23.8000	26.7000	+17.363%	39	2,229	-66.479%
2026-03-26	22.8500	22.8500	22.7500	22.7500	+4.839%	104	2,205	-60.659%
2026-03-25	22.2200	22.2200	21.5000	21.7000	-6.020%	57	2,217	-58.756%
2026-03-24	23.5800	23.7000	23.0900	23.0900	+22.040%	66	2,214	-61.239%
2026-03-23	19.4600	20.5500	18.9200	18.9200	-7.617%	7	2,241	-52.696%
2026-03-20	20.2500	21.2900	20.2500	20.4800	+10.883%	14	2,237	-56.299%
2026-03-19	17.0000	18.8700	17.0000	18.4700	-0.431%	6	2,236	-51.543%
2026-03-18	17.9000	18.5500	17.9000	18.5500	-0.855%	2	2,240	-51.752%
2026-03-17	18.3100	18.7100	18.3100	18.7100	+7.467%	3	2,240	-52.165%
2026-03-16	17.2000	17.7000	16.6200	17.4100	-1.527%	27	2,239	-48.593%
2026-03-13	16.5100	17.6800	16.5100	17.6800	+9.136%	7	2,240	-49.378%
2026-03-12	17.0000	17.0000	16.2000	16.2000	+10.959%	2	2,243	-44.753%
2026-03-11	14.8500	14.8500	14.6000	14.6000	+12.308%	15	2,243	-38.699%
2026-03-10	13.8000	13.8000	12.7900	13.0000	-12.399%	12	2,232	-31.154%
2026-03-09	15.6000	16.2500	14.8400	14.8400	-0.403%	11	2,233	-39.690%
2026-03-06	15.3000	15.3000	14.7100	14.9000	+7.194%	15	2,233	-39.933%
2026-03-05	13.9500	14.1500	13.8500	13.9000	+2.811%	24	2,233	-35.612%
2026-03-04	13.6300	13.6300	13.5200	13.5200	-12.322%	3	2,223	-33.802%
2026-03-03	14.8500	15.9800	14.8500	15.4200	-5.457%	16	2,223	-41.958%
2026-03-02	18.7000	18.7000	15.9500	16.3100	+5.635%	55	2,217	-45.126%
2026-02-27	13.8600	15.4400	13.3200	15.4400	+19.690%	13	2,197	-42.034%
2026-02-26	12.3100	13.0500	12.3100	12.9000	+3.118%	11	2,188	-30.620%
2026-02-25	12.0100	12.5200	12.0100	12.5100	-4.138%	7	2,189	-28.457%
2026-02-24	13.0900	13.0900	13.0500	13.0500	-4.535%	4	2,189	-31.418%
2026-02-23	13.6700	13.6700	13.6700	13.6700	+7.300%	1	2,189	-34.528%
2026-02-20	12.7400	12.7400	12.7400	12.7400	-14.209%	1	2,189	-29.749%
2026-02-19	14.7000	14.8500	14.0000	14.8500	+12.415%	9	2,189	-39.731%
2026-02-18	12.5800	13.2100	12.5800	13.2100	+24.623%	7	2,186	-32.248%
2026-02-17	11.0900	11.0900	10.6000	10.6000	-13.043%	13	2,183	-15.566%
2026-02-13	13.9500	13.9500	12.0500	12.1900	-10.368%	5	2,182	-26.579%
2026-02-12	15.9700	15.9700	13.6000	13.6000	-15.528%	6	2,182	-34.191%
2026-02-11	14.3300	16.2500	14.3300	16.1000	+24.517%	99	2,184	-44.410%
2026-02-10	12.2400	12.9300	12.2400	12.9300	+0.233%	21	2,133	-30.781%
2026-02-09	11.8800	12.9000	11.4400	12.9000	+10.256%	20	2,129	-30.620%
2026-02-06	11.0900	11.7500	11.0900	11.7000	+14.370%	198	2,125	-23.504%
2026-02-05	9.5500	10.2300	9.4600	10.2300	-3.853%	76	2,150	-12.512%
2026-02-04	10.0000	10.8400	9.9000	10.6400	+11.297%	204	2,126	-15.883%
2026-02-03	8.0000	10.4000	7.6700	9.5600	+44.848%	232	1,997	-6.381%
2026-02-02	6.8300	6.8300	6.6000	6.6000	-17.500%	9	1,871	+35.606%
2026-01-30	7.0000	8.0000	6.5500	8.0000	+6.667%	1,517	1,869	+11.875%
2026-01-29	7.1000	7.8000	7.1000	7.5000	+34.168%	62	563	+19.333%
2026-01-28	5.5000	6.0000	5.5000	5.5900	+2.569%	43	560	+60.107%
2026-01-27	5.2800	5.4500	5.2800	5.4500	+9.218%	2	559	+64.220%
2026-01-26	5.2500	5.2500	4.5800	4.9900	-4.038%	25	559	+79.359%
2026-01-23	4.9000	5.3000	4.9000	5.2000	+23.810%	158	539	+72.115%
2026-01-22	4.2000	4.2000	4.2000	4.2000	-7.895%	1	392	+113.095%
2026-01-21	4.2400	4.6000	4.2100	4.5600	+16.923%	15	392	+96.272%
2026-01-20	3.7500	4.2500	3.7500	3.9000	+6.849%	26	385	+129.487%
2026-01-16	3.6500	3.6500	3.6500	3.6500	-5.195%	11	371	+145.205%
2026-01-15	3.9500	3.9500	3.8500	3.8500	-10.465%	2	371	+132.468%
2026-01-14	3.3100	4.3000	3.3000	4.3000	+52.482%	110	371	+108.140%
2026-01-13	2.6200	2.8200	2.6200	2.8200	+48.421%	31	343	+217.376%
2026-01-08	1.9000	1.9000	1.9000	1.9000	+26.667%	10	313	+371.053%
2026-01-07	1.5000	1.5000	1.5000	1.5000	-17.127%	10	313	+496.667%
2026-01-06	2.4100	2.4100	1.8100	1.8100	-22.318%	2	313	+394.475%
2026-01-05	2.1600	2.4500	2.1600	2.3300	+49.359%	19	310	+284.120%
2025-12-31	1.5600	1.5600	1.5600	1.5600	-8.235%	1	310	+473.718%
2025-12-30	1.6900	1.7000	1.6900	1.7000	+4.294%	5	310	+426.471%
2025-12-29	1.6300	1.6600	1.6300	1.6300	+5.161%	3	311	+449.080%
2025-12-23	1.4600	1.5500	1.4600	1.5500	+7.639%	3	308	+477.419%
2025-12-22	1.4400	1.4400	1.4400	1.4400	+10.769%	1	305	+521.528%
2025-12-16	1.3600	1.3600	1.3000	1.3000	-27.778%	2	305	+588.462%
2025-12-09	1.8000	1.8000	1.8000	1.8000	+16.883%	60	306	+397.222%
2025-12-04	1.6000	1.6000	1.5400	1.5400	+36.283%	5	306	+481.169%
2025-12-02	1.4000	1.4000	1.1300	1.1300	-24.667%	2	305	+692.035%
2025-11-28	1.5000	1.5000	1.5000	1.5000	-21.053%	10	305	+496.667%
2025-11-20	1.9000	1.9000	1.9000	1.9000	0.000%	70	315	+371.053%
2025-11-14	1.9000	1.9000	1.9000	1.9000	+40.741%	10	315	+371.053%
2025-11-06	1.3500	1.3500	1.3500	1.3500	+20.536%	1	305	+562.963%
2025-10-22	1.1200	1.1200	1.1200	1.1200	-18.841%	1	305	+699.107%
2025-10-21	1.3800	1.3800	1.3800	1.3800	-20.231%	1	305	+548.551%
2025-09-26	1.7300	1.7300	1.7300	1.7300	+22.695%	1	304	+417.341%
2025-07-30	1.4400	1.5000	1.4100	1.4100	+6.015%	46	304	+534.752%
2025-07-25	1.3300	1.3300	1.3300	1.3300	-22.222%	1	267	+572.932%
2025-07-03	1.7100	1.7100	1.7100	1.7100	-33.203%	10	259	+423.392%
2025-06-17	2.5600	2.5600	2.5600	2.5600	+24.272%	50	259	+249.609%
2025-06-16	2.0600	2.0600	2.0600	2.0600	+24.096%	1	259	+334.466%
2025-06-12	1.6600	1.6600	1.6600	1.6600	-12.632%	1	258	+439.157%
2025-04-11	1.9000	1.9000	1.9000	1.9000	-5.000%	2	258	+371.053%
2025-04-08	2.0000	2.0000	2.0000	2.0000	-25.926%	2	258	+347.500%
2025-04-03	2.7500	2.7500	2.5000	2.7000	-11.475%	7	258	+231.481%
2025-03-28	3.0500	3.0500	3.0500	3.0500	-4.688%	2	256	+193.443%
2025-03-26	3.2000	3.2000	3.2000	3.2000	+15.942%	1	255	+179.688%
2025-03-20	2.7600	2.7600	2.7600	2.7600	-4.167%	10	255	+224.275%
2025-03-19	2.9200	2.9500	2.8800	2.8800	+51.579%	130	245	+210.764%
2025-03-06	1.9000	1.9000	1.9000	1.9000	-8.654%	1	122	+371.053%
2025-02-11	2.0800	2.0800	2.0800	2.0800	+38.667%	10	122	+330.288%
2025-01-31	1.5000	1.5000	1.5000	1.5000	-25.000%	4	112	+496.667%
2025-01-24	2.0000	2.0000	2.0000	2.0000	-20.000%	90	110	+347.500%
2025-01-15	2.5000	2.5000	2.5000	2.5000	+9.170%	2	120	+258.000%
2025-01-14	2.2900	2.2900	2.2900	2.2900	-3.782%	1	122	+290.830%
2025-01-02	2.3800	2.3800	2.3800	2.3800	+7.692%	16	138	+276.050%
2024-12-18	2.6000	2.6000	2.2100	2.2100	-36.857%	5	138	+304.977%
2024-12-04	3.5000	3.5000	3.5000	3.5000	-10.256%	5	141	+155.714%
2024-12-02	3.9000	3.9000	3.9000	3.9000	-17.021%	2	141	+129.487%
2024-11-26	4.7000	4.7000	4.7000	4.7000	-6.931%	1	143	+90.426%
2024-11-18	5.0500	5.0500	5.0500	5.0500	+12.222%	1	142	+77.228%
2024-11-05	4.5000	4.5000	4.5000	4.5000	-26.230%	10	143	+98.889%
2024-10-14	6.1000	6.1000	6.1000	6.1000	-2.866%	1	133	+46.721%
2024-10-10	6.2800	6.2800	6.2800	6.2800	+4.667%	1	134	+42.516%
2024-10-08	6.0000	6.0000	6.0000	6.0000	+18.812%	3	133	+49.167%
2024-10-01	5.0500	5.0500	5.0500	5.0500	+23.171%	1	131	+77.228%
2024-09-19	4.1000	4.1000	4.1000	4.1000	+26.154%	5	130	+118.293%
2024-09-10	3.2500	3.2500	3.2500	3.2500	-26.966%	20	125	+175.385%
2024-08-23	4.4500	4.4500	4.4500	4.4500	-5.319%	2	136	+101.124%
2024-08-20	4.7000	4.7000	4.7000	4.7000	-12.963%	1	137	+90.426%
2024-08-19	5.4000	5.4000	5.4000	5.4000	+4.854%	40	136	+65.741%
2024-08-13	5.1500	5.1500	5.1500	5.1500	+23.501%	1	103	+73.786%
2024-07-12	3.8500	4.1700	3.8500	4.1700	+0.240%	34	102	+114.628%
2024-07-11	4.1600	4.1600	4.1600	4.1600	+5.584%	1	85	+115.144%
2024-06-17	3.9400	3.9400	3.9400	3.9400	-16.170%	15	84	+127.157%
2024-06-11	4.8000	4.8000	4.7000	4.7000	-1.053%	18	99	+90.426%
2024-06-04	5.0000	5.0000	3.6600	4.7500	-15.929%	11	115	+88.421%
2024-06-03	5.6500	5.6500	5.6500	5.6500	-10.317%	10	120	+58.407%
2024-05-10	6.3000	6.3000	6.3000	6.3000	-22.699%	30	130	+42.063%
2024-04-05	8.1500	8.1500	8.1500	8.1500	+30.400%	2	124	+9.816%
2024-04-01	6.2500	6.2500	6.2500	6.2500	+14.469%	19	125	+43.200%
2024-03-26	5.4600	5.4600	5.4600	5.4600	+41.818%	3	126	+63.919%
2024-03-04	3.7500	3.8500	3.7500	3.8500	+54.000%	13	123	+132.468%
2024-03-01	2.5000	2.5000	2.5000	2.5000	+47.059%	90	133	+258.000%
2024-02-29	1.7000	1.7000	1.7000	1.7000	-44.262%	2	88	+426.471%
2024-02-22	3.0500	3.0500	3.0500	3.0500	-19.948%	1	88	+193.443%
2024-02-16	3.8100	3.8100	3.8100	3.8100	+12.059%	2	87	+134.908%
2024-02-12	1.6000	3.4000	1.6000	3.4000	+108.589%	6	87	+163.235%
2024-02-09	1.6300	1.6300	1.6300	1.6300	-53.561%	20	87	+449.080%
2024-02-08	3.5100	3.5100	3.5100	3.5100	+0.862%	10	67	+154.986%
2024-02-06	3.4800	3.4800	3.4800	3.4800	-3.867%	1	57	+157.184%
2024-02-02	3.7500	3.7500	3.6200	3.6200	+3.429%	4	56	+147.238%
2024-01-31	3.5000	3.5000	3.5000	3.5000	0.000%	17	55	+155.714%
2024-01-29	3.5000	3.5000	3.5000	3.5000	+17.057%	4	38	+155.714%
2024-01-24	3.0000	3.0000	2.8800	2.9900	+8.333%	12	36	+199.331%
2024-01-19	2.4500	2.7600	2.2900	2.7600	-21.143%	20	27	+224.275%
2024-01-10	3.3500	3.5000	3.3500	3.5000	+4.478%	2	9	+155.714%
2024-01-09	3.3500	3.7500	3.3500	3.3500	0.000%	21	9	+167.164%