Dark

XOM20261218C160
XOM Dec 18 2026 160.00 Call (XOM261218C00160000)
option OPRA

EOD

Aug 5, 2026

7.00-17.647%(-1.50)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.9000	7.9000	7.0000	7.0000	-17.647%	34	2,806	0.000%
2026-08-04	6.5000	8.6300	6.5000	8.5000	-2.299%	59	2,817	-17.647%
2026-08-03	8.0000	9.1000	8.0000	8.7000	-2.357%	15	2,861	-19.540%
2026-07-31	8.8600	9.0000	8.1000	8.9100	-14.573%	34	2,852	-21.437%
2026-07-30	9.5000	10.6000	9.2500	10.4300	+1.262%	115	2,855	-32.886%
2026-07-29	10.2500	11.2000	10.0000	10.3000	+20.892%	36	2,756	-32.039%
2026-07-28	9.6000	9.6000	8.0900	8.5200	-7.892%	25	2,729	-17.840%
2026-07-27	8.8400	9.6500	8.8400	9.2500	-11.568%	38	2,748	-24.324%
2026-07-24	11.5500	11.5500	10.4500	10.4600	-6.104%	27	2,740	-33.078%
2026-07-23	10.3500	11.5500	10.3500	11.1400	+16.771%	30	2,741	-37.163%
2026-07-22	8.8500	9.5400	8.8500	9.5400	+19.250%	19	2,733	-26.625%
2026-07-21	7.0000	8.0000	7.0000	8.0000	+16.788%	25	2,725	-12.500%
2026-07-20	7.0000	7.0500	6.8500	6.8500	+4.740%	15	2,714	+2.190%
2026-07-17	6.5000	6.6500	5.9500	6.5400	+12.565%	34	2,704	+7.034%
2026-07-16	5.7000	5.8100	5.6500	5.8100	+18.571%	27	2,694	+20.482%
2026-07-15	5.1000	5.1000	4.9000	4.9000	-9.091%	17	2,705	+42.857%
2026-07-14	5.5500	5.5500	5.2900	5.3900	-3.750%	21	2,708	+29.870%
2026-07-13	4.6300	5.7900	4.6000	5.6000	+64.706%	63	2,695	+25.000%
2026-07-10	3.3000	3.4000	3.2500	3.4000	+3.030%	11	2,660	+105.882%
2026-07-09	3.9200	3.9200	3.3000	3.3000	-23.434%	17	2,660	+112.121%
2026-07-08	4.8000	4.8300	4.3000	4.3100	-3.146%	389	2,662	+62.413%
2026-07-07	3.9500	4.4500	3.5500	4.4500	+50.847%	183	2,511	+57.303%
2026-07-06	3.0900	3.2000	2.9500	2.9500	-10.606%	113	2,488	+137.288%
2026-07-02	3.3000	3.6200	3.2500	3.3000	+1.538%	22	2,427	+112.121%
2026-07-01	3.3000	3.5000	3.1800	3.2500	0.000%	42	2,427	+115.385%
2026-06-30	3.1500	3.4000	3.0500	3.2500	+1.562%	85	2,425	+115.385%
2026-06-29	3.3000	3.3000	3.0000	3.2000	-3.030%	199	2,373	+118.750%
2026-06-26	3.6500	3.6500	3.2000	3.3000	-7.303%	169	2,354	+112.121%
2026-06-25	3.2000	3.8000	3.2000	3.5600	0.000%	49	2,240	+96.629%
2026-06-24	3.3000	3.5600	3.3000	3.5600	-19.091%	112	2,208	+96.629%
2026-06-23	4.2500	4.4500	4.2500	4.4000	+4.513%	30	2,147	+59.091%
2026-06-22	4.2500	4.3000	4.0000	4.2100	+3.695%	166	2,122	+66.271%
2026-06-18	3.9400	4.2000	3.7000	4.0600	-21.165%	28	2,048	+72.414%
2026-06-17	5.4100	5.4600	5.1500	5.1500	-3.738%	19	2,048	+35.922%
2026-06-16	5.6600	5.9000	5.1500	5.3500	-7.759%	222	2,048	+30.841%
2026-06-15	5.3000	5.9300	4.9500	5.8000	-27.500%	47	1,894	+20.690%
2026-06-12	8.7600	9.6500	8.0000	8.0000	-5.325%	54	1,894	-12.500%
2026-06-11	8.8000	9.2000	8.4500	8.4500	-21.832%	197	1,894	-17.160%
2026-06-10	10.2700	10.8100	10.2700	10.8100	+12.604%	2	1,836	-35.245%
2026-06-09	9.4700	9.6000	9.4700	9.6000	-10.781%	7	1,835	-27.083%
2026-06-08	11.3700	11.4000	10.7600	10.7600	+3.561%	7	1,836	-34.944%
2026-06-05	10.6000	10.6000	10.3900	10.3900	-7.562%	2	1,836	-32.628%
2026-06-04	11.2000	11.5400	11.2000	11.2400	-4.340%	9	1,835	-37.722%
2026-06-03	10.9200	12.0000	10.9200	11.7500	+27.717%	50	1,829	-40.426%
2026-06-02	10.2000	10.2000	9.2000	9.2000	-0.433%	253	1,823	-23.913%
2026-06-01	8.9300	9.6900	8.9300	9.2400	+19.380%	93	2,072	-24.242%
2026-05-29	7.4300	8.1000	7.4000	7.7400	-9.048%	32	2,020	-9.561%
2026-05-28	8.4900	8.5100	8.4900	8.5100	-4.489%	50	2,012	-17.744%
2026-05-27	8.9000	8.9100	8.9000	8.9100	-13.073%	16	1,962	-21.437%
2026-05-26	11.1500	11.1500	10.2500	10.2500	-12.017%	13	1,960	-31.707%
2026-05-22	13.0000	13.0000	11.6500	11.6500	-4.664%	5	1,966	-39.914%
2026-05-21	14.5000	14.5000	12.1500	12.2200	-13.944%	4	1,963	-42.717%
2026-05-20	16.0000	16.0000	14.0000	14.2000	-18.156%	20	1,963	-50.704%
2026-05-19	16.7000	17.3500	16.3800	17.3500	+5.535%	33	1,950	-59.654%
2026-05-18	14.1000	16.4400	13.5000	16.4400	+23.888%	23	1,950	-57.421%
2026-05-15	12.9000	13.2700	12.9000	13.2700	+24.019%	36	1,950	-47.249%
2026-05-14	10.1000	10.7000	10.1000	10.7000	+6.468%	12	1,944	-34.579%
2026-05-13	10.0500	10.0500	10.0500	10.0500	-1.951%	5	1,943	-30.348%
2026-05-12	9.9500	10.2500	9.9500	10.2500	+7.895%	3	1,943	-31.707%
2026-05-11	8.2300	9.5000	8.2300	9.5000	+28.378%	28	1,943	-26.316%
2026-05-08	7.4000	7.4000	7.3500	7.4000	-9.314%	16	1,944	-5.405%
2026-05-07	7.6100	8.1800	7.6100	8.1600	-6.207%	56	1,934	-14.216%
2026-05-06	9.1000	9.1000	8.7000	8.7000	-28.863%	14	1,965	-19.540%
2026-05-05	12.2300	12.2300	12.2300	12.2300	+11.182%	3	1,956	-42.764%
2026-05-04	10.7500	11.7000	10.3000	11.0000	-6.303%	6	1,953	-36.364%
2026-05-01	11.8600	12.5000	11.1000	11.7400	-7.922%	167	1,899	-40.375%
2026-04-30	12.8300	13.0700	12.4000	12.7500	+0.394%	10	1,899	-45.098%
2026-04-29	11.5000	13.0500	11.5000	12.7000	+15.455%	20	1,898	-44.882%
2026-04-28	10.8000	11.0000	10.8000	11.0000	+16.279%	10	1,897	-36.364%
2026-04-24	9.6500	9.6500	9.2500	9.4600	-3.469%	48	1,895	-26.004%
2026-04-22	10.0000	10.0000	9.8000	9.8000	0.000%	2	1,935	-28.571%
2026-04-21	8.7800	9.8000	8.7800	9.8000	-0.609%	105	1,935	-28.571%
2026-04-20	10.0000	10.0000	9.8000	9.8600	+18.795%	30	2,026	-29.006%
2026-04-17	7.6700	8.3000	7.5600	8.3000	-26.222%	79	2,003	-15.663%
2026-04-16	11.2500	11.2500	11.2500	11.2500	+17.188%	5	2,003	-37.778%
2026-04-15	9.6000	9.6000	9.6000	9.6000	+3.784%	10	2,003	-27.083%
2026-04-14	9.8300	9.8300	9.2500	9.2500	-17.631%	4	2,003	-24.324%
2026-04-13	12.0000	12.6500	11.2300	11.2300	-4.831%	18	2,026	-37.667%
2026-04-10	13.1000	13.1000	11.8000	11.8000	-12.398%	37	2,026	-40.678%
2026-04-09	15.0000	15.1500	13.2000	13.4700	-2.954%	23	2,026	-48.033%
2026-04-08	13.0000	13.8800	12.9500	13.8800	-30.426%	1,031	2,032	-49.568%
2026-04-07	19.9600	21.0000	19.9500	19.9500	+7.374%	51	1,323	-64.912%
2026-04-06	17.7300	18.5800	17.6600	18.5800	-1.693%	34	1,293	-62.325%
2026-04-02	18.9000	18.9000	18.9000	18.9000	+7.447%	5	1,287	-62.963%
2026-04-01	20.5300	20.5300	17.1800	17.5900	-20.045%	20	1,287	-60.205%
2026-03-31	26.2800	26.2800	21.7000	22.0000	-16.918%	41	1,276	-68.182%
2026-03-30	26.5000	26.6800	26.4200	26.4800	+13.308%	10	1,271	-73.565%
2026-03-27	22.0000	24.4800	22.0000	23.3700	+17.733%	14	1,268	-70.047%
2026-03-26	19.0000	19.8500	19.0000	19.8500	-0.750%	7	1,268	-64.736%
2026-03-25	19.1500	20.0000	19.1500	20.0000	-2.200%	6	1,267	-65.000%
2026-03-24	19.5600	22.1000	19.5600	20.4500	+17.529%	59	1,268	-65.770%
2026-03-23	14.9000	17.7500	14.9000	17.4000	-4.501%	26	1,257	-59.770%
2026-03-20	16.9500	18.5000	16.9500	18.2200	+10.895%	21	1,254	-61.581%
2026-03-19	15.9500	17.0000	14.7500	16.4300	+2.688%	18	1,239	-57.395%
2026-03-18	16.5000	16.7500	16.0000	16.0000	-0.621%	9	1,230	-56.250%
2026-03-17	16.2200	16.8000	16.1000	16.1000	+5.921%	63	1,223	-56.522%
2026-03-16	15.3000	15.5000	15.2000	15.2000	+8.185%	16	1,222	-53.947%
2026-03-12	12.7600	14.0500	12.7600	14.0500	+12.400%	69	1,214	-50.178%
2026-03-11	11.6000	12.5000	11.6000	12.5000	+13.430%	36	1,247	-44.000%
2026-03-10	11.0000	11.6000	11.0000	11.0200	-7.628%	4	1,266	-36.479%
2026-03-09	12.8000	13.7500	11.9300	11.9300	-4.177%	107	1,263	-41.324%
2026-03-06	13.0000	13.0000	12.4500	12.4500	+3.923%	204	1,209	-43.775%
2026-03-05	12.6500	12.6500	11.9100	11.9800	+2.393%	10	1,051	-41.569%
2026-03-04	12.0000	12.0000	11.1900	11.7000	-9.653%	18	1,045	-40.171%
2026-03-03	13.2600	13.4800	12.9500	12.9500	-8.803%	9	1,037	-45.946%
2026-03-02	16.2100	16.2100	13.8900	14.2000	+6.367%	26	1,039	-50.704%
2026-02-27	11.7000	13.3500	11.6200	13.3500	+15.685%	11	1,029	-47.566%
2026-02-26	10.2500	11.5400	10.2500	11.5400	-2.862%	103	1,025	-39.341%
2026-02-23	11.2500	11.8800	11.2500	11.8800	+18.800%	2	1,113	-41.077%
2026-02-20	9.9000	10.0000	9.9000	10.0000	-20.255%	19	1,114	-30.000%
2026-02-19	10.9500	12.7400	10.9500	12.5400	+9.043%	9	1,117	-44.179%
2026-02-18	11.5000	11.5000	10.4800	11.5000	+28.924%	48	1,118	-39.130%
2026-02-17	9.0000	9.4500	8.9200	8.9200	-12.549%	33	1,100	-21.525%
2026-02-13	11.0000	11.0000	10.1000	10.2000	-12.069%	38	1,083	-31.373%
2026-02-12	11.9900	13.6000	11.6000	11.6000	-12.913%	46	1,083	-39.655%
2026-02-11	12.0500	14.0500	12.0500	13.3200	+21.091%	532	1,081	-47.447%
2026-02-10	10.2500	11.0000	10.1300	11.0000	+4.167%	27	1,014	-36.364%
2026-02-09	10.1000	10.5600	9.9500	10.5600	+7.755%	15	1,009	-33.712%
2026-02-06	9.0000	9.8000	9.0000	9.8000	+18.072%	67	1,005	-28.571%
2026-02-05	7.8000	8.3300	7.7500	8.3000	-8.791%	116	984	-15.663%
2026-02-04	8.1900	9.1000	8.0000	9.1000	+16.667%	19	885	-23.077%
2026-02-03	6.0500	7.8000	6.0500	7.8000	+35.652%	41	873	-10.256%
2026-02-02	5.5100	5.7500	5.5100	5.7500	-12.214%	4	870	+21.739%
2026-01-30	5.4000	6.7000	5.4000	6.5500	+8.086%	45	869	+6.870%
2026-01-29	6.0000	6.3800	5.9000	6.0600	+28.936%	53	868	+15.512%
2026-01-28	5.1500	5.1500	4.6500	4.7000	+5.145%	108	833	+48.936%
2026-01-27	4.0400	4.4700	4.0400	4.4700	+14.615%	38	780	+56.600%
2026-01-26	4.3000	4.3000	3.7100	3.9000	-6.024%	17	775	+79.487%
2026-01-23	4.1000	4.1500	3.9400	4.1500	+18.571%	632	763	+68.675%
2026-01-22	3.5000	3.7800	3.3900	3.5000	-4.110%	144	657	+100.000%
2026-01-21	3.5800	3.6500	3.3100	3.6500	+19.672%	21	516	+91.781%
2026-01-20	2.9700	3.2000	2.9700	3.0500	+7.018%	69	508	+129.508%
2026-01-16	2.9700	2.9700	2.8200	2.8500	-1.042%	13	450	+145.614%
2026-01-15	2.9400	2.9400	2.8800	2.8800	-14.030%	75	450	+143.056%
2026-01-14	2.7900	3.6000	2.7900	3.3500	+48.889%	368	425	+108.955%
2026-01-13	1.9600	2.3000	1.9600	2.2500	+30.058%	24	171	+211.111%
2026-01-12	1.8000	1.9800	1.7300	1.7300	-11.735%	32	167	+304.624%
2026-01-08	1.9600	1.9600	1.9600	1.9600	+53.125%	1	166	+257.143%
2026-01-07	1.2800	1.2800	1.2800	1.2800	-27.273%	1	166	+446.875%
2026-01-05	1.7000	1.8200	1.7000	1.7600	+50.427%	24	166	+297.727%
2025-12-31	1.1700	1.1700	1.1700	1.1700	-4.098%	1	165	+498.291%
2025-12-30	1.2000	1.2200	1.2000	1.2200	+5.172%	29	165	+473.770%
2025-12-29	1.1600	1.1600	1.1600	1.1600	+7.407%	7	156	+503.448%
2025-12-26	1.0800	1.0800	1.0800	1.0800	0.000%	1	149	+548.148%
2025-12-08	1.0500	1.0800	1.0500	1.0800	-23.404%	6	149	+548.148%
2025-11-10	1.4100	1.4100	1.4100	1.4100	+2.920%	1	143	+396.454%
2025-11-07	1.3700	1.3700	1.3700	1.3700	+38.384%	2	143	+410.949%
2025-10-22	0.9900	0.9900	0.9900	0.9900	+10.000%	61	145	+607.071%
2025-10-21	0.9000	0.9000	0.9000	0.9000	-22.414%	61	145	+677.778%
2025-10-08	1.1600	1.1600	1.1600	1.1600	+11.538%	1	145	+503.448%
2025-10-06	1.0400	1.0400	1.0400	1.0400	-21.805%	2	144	+573.077%
2025-09-26	1.4500	1.4500	1.3300	1.3300	+17.699%	33	144	+426.316%
2025-09-25	1.1600	1.1600	1.1300	1.1300	+91.525%	11	147	+519.469%
2025-08-14	0.5900	0.5900	0.5900	0.5900	-73.182%	8	148	+1,086.441%
2025-06-23	2.2000	2.2000	2.2000	2.2000	+144.444%	1	149	+218.182%
2025-05-23	0.9000	0.9000	0.9000	0.9000	-14.286%	2	149	+677.778%
2025-05-19	1.0500	1.0500	1.0500	1.0500	-52.489%	2	149	+566.667%
2025-03-24	2.3200	2.3200	2.2100	2.2100	+21.429%	11	151	+216.742%
2025-03-13	1.8200	1.8200	1.8200	1.8200	+11.656%	3	146	+284.615%
2025-03-07	1.6300	1.6300	1.6300	1.6300	+16.429%	10	146	+329.448%
2025-03-06	1.4000	1.4000	1.4000	1.4000	-17.647%	1	151	+400.000%
2025-02-21	1.7000	1.7000	1.7000	1.7000	+25.926%	2	151	+311.765%
2025-02-13	1.3500	1.3500	1.3500	1.3500	+3.846%	1	153	+418.519%
2025-01-28	1.3000	1.3000	1.3000	1.3000	-27.778%	2	153	+438.462%
2024-12-19	1.8000	1.8000	1.8000	1.8000	-18.182%	3	153	+288.889%
2024-12-16	2.2000	2.2000	2.2000	2.2000	-0.452%	3	153	+218.182%
2024-12-11	2.2100	2.2100	2.2100	2.2100	-53.178%	3	153	+216.742%
2024-11-22	4.7200	4.7200	4.7200	4.7200	+25.867%	2	156	+48.305%
2024-11-19	3.7500	3.7500	3.7500	3.7500	-10.714%	1	156	+86.667%
2024-11-11	4.2500	4.2500	4.2000	4.2000	+5.528%	2	157	+66.667%
2024-11-08	3.9800	3.9800	3.9800	3.9800	-7.442%	2	157	+75.879%
2024-11-06	4.3000	4.3000	4.3000	4.3000	+14.973%	1	157	+62.791%
2024-11-04	3.7400	3.7400	3.7400	3.7400	+18.730%	1	157	+87.166%
2024-11-01	3.1500	3.1500	3.1500	3.1500	-14.865%	2	157	+122.222%
2024-10-31	3.7000	3.7000	3.7000	3.7000	+1.370%	1	158	+89.189%
2024-10-29	3.6500	3.6500	3.6500	3.6500	-8.291%	1	158	+91.781%
2024-10-21	3.9800	3.9800	3.9800	3.9800	-20.400%	1	159	+75.879%
2024-10-08	5.1700	5.1700	5.0000	5.0000	-15.254%	2	159	+40.000%
2024-10-07	5.9000	5.9000	5.9000	5.9000	+96.667%	1	158	+18.644%
2024-09-18	3.0000	3.0000	3.0000	3.0000	+25.000%	1	157	+133.333%
2024-09-11	2.4000	2.4000	2.4000	2.4000	-7.336%	1	158	+191.667%
2024-09-10	2.5900	2.5900	2.5900	2.5900	-10.690%	1	157	+170.270%
2024-09-06	2.9000	2.9000	2.9000	2.9000	-14.706%	4	158	+141.379%
2024-09-04	3.4000	3.4000	3.4000	3.4000	-15.000%	1	158	+105.882%
2024-08-29	4.0000	4.0000	4.0000	4.0000	+1.266%	1	158	+75.000%
2024-08-26	3.9500	3.9500	3.9500	3.9500	+8.219%	1	158	+77.215%
2024-08-20	3.9200	3.9200	3.6500	3.6500	-17.045%	13	158	+91.781%
2024-08-19	4.4000	4.4000	4.4000	4.4000	+6.280%	1	158	+59.091%
2024-08-07	4.2200	4.2200	4.1400	4.1400	+23.214%	12	157	+69.082%
2024-07-11	3.2500	3.3600	3.2500	3.3600	+72.308%	3	157	+108.333%
2024-07-08	1.9500	1.9500	1.9500	1.9500	-53.012%	1	155	+258.974%
2024-06-25	4.1500	4.1500	4.1500	4.1500	+29.688%	1	154	+68.675%
2024-06-18	3.2000	3.2000	3.2000	3.2000	-24.706%	3	154	+118.750%
2024-06-10	4.2500	4.2500	4.2500	4.2500	-23.146%	1	154	+64.706%
2024-05-14	5.4500	5.5300	5.4500	5.5300	-1.250%	78	154	+26.582%
2024-05-09	5.3900	5.6000	5.0000	5.6000	+6.667%	15	167	+25.000%
2024-05-08	5.3800	5.4000	5.1000	5.2500	-30.279%	140	160	+33.333%
2024-04-25	7.2500	7.5300	5.8500	7.5300	+3.434%	33	62	-7.039%
2024-04-19	7.2800	7.2800	7.2800	7.2800	+7.059%	30	59	-3.846%
2024-04-17	6.9500	6.9500	6.8000	6.8000	-0.730%	81	59	+2.941%
2024-04-16	7.0000	7.0000	6.8000	6.8500	-5.517%	70	140	+2.190%
2024-04-15	7.5500	7.5500	7.2500	7.2500	+2.257%	29	172	-3.448%
2024-04-12	8.3000	8.3000	7.0900	7.0900	-7.922%	64	152	-1.269%
2024-04-11	7.7000	7.7000	7.5000	7.7000	+1.316%	5	147	-9.091%
2024-04-10	7.4500	7.6000	7.4500	7.6000	+2.013%	4	142	-7.895%
2024-04-08	7.1000	7.4500	7.1000	7.4500	-2.231%	9	138	-6.040%
2024-04-05	6.7000	7.6200	6.7000	7.6200	+16.336%	76	129	-8.136%
2024-04-04	6.2500	6.6000	6.2500	6.5500	+2.987%	44	118	+6.870%
2024-04-03	6.3000	6.3600	6.3000	6.3600	+2.581%	30	74	+10.063%
2024-04-02	6.2000	6.2000	6.1600	6.2000	+14.815%	41	44	+12.903%
2024-04-01	5.4000	5.4000	5.4000	5.4000	+54.286%	1	3	+29.630%
2024-03-14	3.5000	3.5000	3.5000	3.5000	-6.667%	2	2	+100.000%
2024-03-13	3.7500	3.7500	3.7500	3.7500	0.000%	2	0	+86.667%