Dark

XOM20261218C165
XOM Dec 18 2026 165.00 Call (XOM261218C00165000)
option OPRA

EOD

Aug 5, 2026

5.65-14.134%(-0.93)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.8700	5.8900	5.4000	5.6500	-14.134%	169	6,345	0.000%
2026-08-04	5.2500	6.9500	5.2500	6.5800	-6.134%	21	6,339	-14.134%
2026-08-03	7.3000	7.3000	7.0100	7.0100	+0.143%	20	6,356	-19.401%
2026-07-31	6.5500	7.0000	6.5200	7.0000	-13.580%	19	6,360	-19.286%
2026-07-30	7.2000	8.1000	7.1500	8.1000	-3.571%	131	6,362	-30.247%
2026-07-29	8.3600	9.0400	8.3600	8.4000	+21.916%	13	6,420	-32.738%
2026-07-28	7.8500	7.8500	6.4700	6.8900	-8.862%	42	6,419	-17.997%
2026-07-27	7.3000	7.8000	7.3000	7.5600	-14.576%	46	6,420	-25.265%
2026-07-24	8.6100	9.5500	8.4500	8.8500	+1.143%	23	6,409	-36.158%
2026-07-23	9.2500	9.6100	8.7500	8.7500	+15.132%	15	6,398	-35.429%
2026-07-22	7.0000	7.8000	7.0000	7.6000	+24.590%	175	6,395	-25.658%
2026-07-21	5.9000	6.3500	5.9000	6.1000	+15.312%	122	6,478	-7.377%
2026-07-20	5.4500	5.6000	5.2900	5.2900	+2.718%	15	6,417	+6.805%
2026-07-17	5.1000	5.2000	5.0000	5.1500	+14.955%	16	6,415	+9.709%
2026-07-16	4.0000	4.6700	4.0000	4.4800	+21.081%	412	6,407	+26.116%
2026-07-15	3.7000	3.7000	3.7000	3.7000	-9.756%	1	6,237	+52.703%
2026-07-14	4.1000	4.1000	4.1000	4.1000	-10.088%	1	6,237	+37.805%
2026-07-13	3.6000	4.5600	3.5500	4.5600	+85.366%	30	6,237	+23.904%
2026-07-10	2.6300	2.6300	2.4500	2.4600	-4.651%	17	6,231	+129.675%
2026-07-09	3.0500	3.0500	2.5800	2.5800	-25.217%	3	6,238	+118.992%
2026-07-08	3.5000	3.5000	3.4500	3.4500	+24.101%	5	6,237	+63.768%
2026-07-07	2.7000	3.1000	2.7000	2.7800	+27.523%	67	6,241	+103.237%
2026-07-06	2.4100	2.4900	2.1800	2.1800	-13.492%	170	6,238	+159.174%
2026-07-02	2.6000	2.9900	2.5200	2.5200	+7.234%	11	6,252	+124.206%
2026-07-01	2.6900	2.6900	2.3500	2.3500	-9.615%	2	6,252	+140.426%
2026-06-30	2.5000	2.6000	2.5000	2.6000	+6.557%	12	6,253	+117.308%
2026-06-29	2.3200	2.5600	2.3200	2.4400	-0.408%	42	6,255	+131.557%
2026-06-26	2.7000	2.7000	2.4500	2.4500	-16.382%	11	6,217	+130.612%
2026-06-25	2.8400	3.0000	2.7500	2.9300	+7.326%	56	6,212	+92.833%
2026-06-24	2.7300	2.7700	2.5800	2.7300	-20.870%	296	6,212	+106.960%
2026-06-23	3.2500	3.5000	3.2500	3.4500	+6.154%	47	6,168	+63.768%
2026-06-22	3.1700	3.2500	3.1700	3.2500	0.000%	24	6,153	+73.846%
2026-06-18	3.2000	3.2500	2.9900	3.2500	-19.753%	73	6,134	+73.846%
2026-06-17	4.2900	4.3700	3.9000	4.0500	-6.897%	48	6,134	+39.506%
2026-06-16	4.5900	4.8000	4.3500	4.3500	-5.435%	22	6,134	+29.885%
2026-06-15	4.3000	4.8000	4.3000	4.6000	-31.852%	220	6,077	+22.826%
2026-06-12	7.2100	7.3500	6.7500	6.7500	-10.596%	19	6,077	-16.296%
2026-06-11	8.8000	9.3400	7.5500	7.5500	-17.033%	14	6,077	-25.166%
2026-06-10	8.0000	9.1000	8.0000	9.1000	+17.268%	26	6,069	-37.912%
2026-06-09	7.9400	7.9400	7.5300	7.7600	-13.873%	21	6,052	-27.191%
2026-06-08	9.3100	9.3100	8.9800	9.0100	+2.971%	21	6,057	-37.292%
2026-06-05	8.7500	8.7500	8.7500	8.7500	-5.914%	1	6,052	-35.429%
2026-06-04	9.3500	9.3500	9.3000	9.3000	-7.921%	9	6,052	-39.247%
2026-06-03	9.8500	10.1000	9.8500	10.1000	+16.763%	7	6,048	-44.059%
2026-06-02	8.2500	8.6500	8.2500	8.6500	+12.630%	2	6,041	-34.682%
2026-06-01	7.8000	7.9500	7.5800	7.6800	+20.945%	92	6,041	-26.432%
2026-05-29	6.6000	6.7000	6.2500	6.3500	-9.156%	121	5,996	-11.024%
2026-05-28	6.9200	7.0000	6.8300	6.9900	-5.156%	8	5,970	-19.170%
2026-05-27	7.5200	7.5200	7.3700	7.3700	-15.385%	6	5,970	-23.338%
2026-05-26	8.6700	8.7100	8.6700	8.7100	-28.489%	3	5,974	-35.132%
2026-05-20	12.8900	12.8900	12.1800	12.1800	-11.739%	2	5,973	-53.612%
2026-05-19	13.8000	13.8000	13.8000	13.8000	-0.719%	3	5,974	-59.058%
2026-05-18	13.7400	14.3500	13.7400	13.9000	+16.807%	16	5,974	-59.353%
2026-05-15	10.1300	11.9000	10.1300	11.9000	+44.242%	63	5,974	-52.521%
2026-05-13	8.2500	8.2500	8.2500	8.2500	-0.483%	5	5,966	-31.515%
2026-05-12	8.4000	8.4000	8.2000	8.2900	+30.551%	6	5,963	-31.846%
2026-05-07	6.5400	6.5400	6.3500	6.3500	-15.333%	3	5,963	-11.024%
2026-05-06	7.9000	7.9000	7.2000	7.5000	-26.901%	16	5,962	-24.667%
2026-05-05	10.3000	10.3000	10.2600	10.2600	+6.764%	3	5,961	-44.932%
2026-05-04	9.6100	9.6100	9.6100	9.6100	-1.939%	1	5,958	-41.207%
2026-05-01	9.6000	10.0000	9.6000	9.8000	-10.420%	11	5,953	-42.347%
2026-04-30	10.3500	11.0300	10.3500	10.9400	-0.545%	27	5,953	-48.355%
2026-04-29	9.3700	11.0000	9.3700	11.0000	+22.222%	6	5,953	-48.636%
2026-04-23	8.9500	9.0000	8.9500	9.0000	+6.257%	5	5,948	-37.222%
2026-04-22	8.3000	8.4700	8.3000	8.4700	+2.667%	5	5,950	-33.294%
2026-04-20	7.4100	8.2500	7.4100	8.2500	+14.583%	23	5,950	-31.515%
2026-04-17	6.2000	7.2000	5.7400	7.2000	-26.978%	97	5,949	-21.528%
2026-04-16	8.0500	9.8600	8.0500	9.8600	+16.825%	6	5,941	-42.698%
2026-04-15	7.9200	8.4400	7.9200	8.4400	+4.198%	10	5,941	-33.057%
2026-04-14	8.1800	8.1800	8.1000	8.1000	-15.537%	14	5,935	-30.247%
2026-04-13	10.7000	10.7000	9.5900	9.5900	-5.050%	136	5,746	-41.084%
2026-04-10	10.8500	10.8500	10.1000	10.1000	-18.548%	183	5,746	-44.059%
2026-04-09	12.4000	12.4000	12.4000	12.4000	+20.388%	23	5,746	-54.435%
2026-04-08	10.6000	10.6000	10.3000	10.3000	-38.064%	7	5,746	-45.146%
2026-04-07	17.5000	17.7000	16.0000	16.6300	+11.611%	16	5,747	-66.025%
2026-04-06	15.3300	15.4200	14.9000	14.9000	-1.974%	30	5,739	-62.081%
2026-04-02	16.2100	16.2100	15.2000	15.2000	+1.333%	9	5,732	-62.829%
2026-04-01	18.9700	19.1000	15.0000	15.0000	-18.919%	525	5,732	-62.333%
2026-03-31	23.5700	23.5700	18.5000	18.5000	-21.277%	8	5,850	-69.459%
2026-03-30	23.3300	24.0600	23.2700	23.5000	+13.636%	13	5,850	-75.957%
2026-03-27	20.7000	21.3000	20.5000	20.6800	+19.884%	34	5,849	-72.679%
2026-03-26	15.8500	17.2500	15.8500	17.2500	+2.679%	100	5,872	-67.246%
2026-03-25	17.2000	17.2000	16.8000	16.8000	-7.438%	6	5,787	-66.369%
2026-03-24	17.6000	18.5000	17.4800	18.1500	+23.469%	52	5,788	-68.871%
2026-03-23	13.0500	14.7000	12.8000	14.7000	-2.000%	9	5,767	-61.565%
2026-03-20	15.0000	16.4000	14.8800	15.0000	+1.695%	22	5,768	-62.333%
2026-03-19	14.3500	14.7500	14.3500	14.7500	+8.856%	751	5,763	-61.695%
2026-03-18	14.0000	14.1700	13.5500	13.5500	-4.105%	371	5,013	-58.303%
2026-03-17	12.8700	14.7000	12.8700	14.1300	+9.112%	52	4,994	-60.014%
2026-03-16	13.1000	13.2000	12.9500	12.9500	+7.469%	7	4,952	-56.371%
2026-03-12	10.6000	12.2000	10.3000	12.0500	+12.617%	57	4,952	-53.112%
2026-03-11	10.4000	10.7000	10.4000	10.7000	+14.439%	15	4,923	-47.196%
2026-03-10	9.3500	9.3500	9.3500	9.3500	-13.426%	1	4,923	-39.572%
2026-03-09	12.0000	12.0000	10.8000	10.8000	+1.887%	33	4,923	-47.685%
2026-03-06	10.9000	10.9000	10.6000	10.6000	+4.433%	2	4,891	-46.698%
2026-03-05	11.0000	11.0000	9.9900	10.1500	+2.525%	24	4,891	-44.335%
2026-03-04	10.0000	10.0000	9.9000	9.9000	-16.031%	13	4,887	-42.929%
2026-03-03	12.8400	12.8400	11.7900	11.7900	-2.883%	8	4,887	-52.078%
2026-03-02	14.2200	14.2200	11.5500	12.1400	+30.538%	3	4,887	-53.460%
2026-02-26	8.8000	9.3000	8.7100	9.3000	+3.333%	8	4,886	-39.247%
2026-02-25	9.0000	9.0000	9.0000	9.0000	-7.216%	1	4,883	-37.222%
2026-02-23	9.6000	9.7000	9.6000	9.7000	+15.476%	12	4,883	-41.753%
2026-02-20	9.3500	9.3500	8.4000	8.4000	-21.275%	4	4,883	-32.738%
2026-02-19	10.5000	10.6700	10.3000	10.6700	+11.146%	18	4,883	-47.048%
2026-02-18	8.5400	9.6000	8.5400	9.6000	+23.077%	2,527	4,892	-41.146%
2026-02-17	7.8000	7.8000	7.8000	7.8000	-8.772%	4	2,368	-27.564%
2026-02-13	9.1400	9.1400	8.5500	8.5500	-14.070%	14	2,376	-33.918%
2026-02-12	10.8000	11.4000	9.9500	9.9500	-17.152%	257	2,376	-43.216%
2026-02-11	10.1000	12.0100	10.1000	12.0100	+40.962%	1,783	2,137	-52.956%
2026-02-10	8.5200	8.5200	8.5200	8.5200	-4.054%	4	427	-33.685%
2026-02-09	8.4000	8.8800	8.4000	8.8800	+10.174%	84	424	-36.374%
2026-02-06	8.0500	8.0800	7.3400	8.0600	+24.000%	110	405	-29.901%
2026-02-05	6.8500	6.8500	6.5000	6.5000	-12.162%	4	305	-13.077%
2026-02-04	6.5000	7.5000	5.8000	7.4000	+1.370%	60	305	-23.649%
2026-02-03	4.2000	7.3000	4.2000	7.3000	+70.960%	55	321	-22.603%
2026-02-02	4.2700	4.2700	4.2700	4.2700	-22.364%	1	299	+32.319%
2026-01-30	5.5000	5.5000	5.5000	5.5000	+7.843%	43	298	+2.727%
2026-01-29	5.0700	5.2600	4.8500	5.1000	+52.695%	55	298	+10.784%
2026-01-28	3.5700	3.8000	3.3400	3.3400	-3.746%	7	264	+69.162%
2026-01-27	3.3000	3.5000	3.3000	3.4700	+11.935%	13	261	+62.824%
2026-01-26	3.2900	3.2900	3.0200	3.1000	-2.516%	9	250	+82.258%
2026-01-23	3.2600	3.2600	3.1800	3.1800	+38.865%	4	248	+77.673%
2026-01-22	2.2900	2.2900	2.2900	2.2900	-15.498%	1	250	+146.725%
2026-01-21	2.7200	3.0000	2.7000	2.7100	+4.633%	10	249	+108.487%
2026-01-20	2.2900	2.6400	2.2900	2.5900	+20.465%	4	244	+118.147%
2026-01-16	2.1500	2.1500	2.1500	2.1500	-9.664%	5	237	+162.791%
2026-01-15	2.3000	2.4200	2.3000	2.3800	+8.676%	123	237	+137.395%
2026-01-14	2.1200	2.1900	2.1200	2.1900	+82.500%	32	158	+157.991%
2026-01-08	1.2000	1.2000	1.2000	1.2000	+12.150%	3	158	+370.833%
2026-01-07	1.0700	1.0700	1.0700	1.0700	-18.321%	1	161	+428.037%
2026-01-06	1.3100	1.3100	1.3100	1.3100	-4.380%	10	161	+331.298%
2026-01-05	1.4200	1.4200	1.3000	1.3700	+65.060%	136	151	+312.409%
2025-12-22	0.8300	0.8300	0.8300	0.8300	-24.545%	2	33	+580.723%
2025-12-09	1.0000	1.1000	1.0000	1.1000	-12.000%	11	33	+413.636%
2025-11-13	1.2500	1.2500	1.2500	1.2500	-0.794%	2	33	+352.000%
2025-11-11	1.2600	1.2600	1.2600	1.2600	+53.659%	1	31	+348.413%
2025-11-07	0.8200	0.8200	0.8200	0.8200	+2.500%	10	32	+589.024%
2025-11-05	0.8000	0.8000	0.8000	0.8000	+14.286%	2	33	+606.250%
2025-10-21	0.7000	0.7000	0.7000	0.7000	-20.455%	1	32	+707.143%
2025-10-10	0.8800	0.8800	0.8800	0.8800	-10.204%	1	31	+542.045%
2025-09-26	0.9800	0.9800	0.9800	0.9800	+34.247%	1	30	+476.531%
2025-09-18	0.7300	0.7300	0.7300	0.7300	-12.048%	10	30	+673.973%
2025-07-24	0.8300	0.8300	0.8300	0.8300	-27.826%	10	30	+580.723%
2025-06-24	1.1500	1.1500	1.1500	1.1500	+161.364%	1	29	+391.304%
2025-06-03	0.4300	0.4400	0.4300	0.4400	+2.326%	2	28	+1,184.091%
2025-06-02	0.6200	0.6200	0.4300	0.4300	-39.437%	2	30	+1,213.953%
2025-05-23	0.7100	0.7100	0.7100	0.7100	-35.455%	4	30	+695.775%
2025-04-29	1.1000	1.1000	1.1000	1.1000	+4.762%	10	30	+413.636%
2025-04-17	1.0500	1.0500	1.0500	1.0500	-41.667%	1	39	+438.095%
2025-04-03	1.8000	1.8000	1.8000	1.8000	-21.397%	2	39	+213.889%
2025-03-31	2.2100	2.3500	2.1700	2.2900	+31.609%	4	39	+146.725%
2025-03-20	1.8700	1.8700	1.7400	1.7400	+45.000%	11	39	+224.713%
2025-01-24	1.2000	1.2000	1.2000	1.2000	-11.111%	4	29	+370.833%
2025-01-22	1.3500	1.3500	1.3500	1.3500	-15.625%	1	28	+318.519%
2025-01-15	1.6000	1.6000	1.6000	1.6000	+0.629%	1	28	+253.125%
2024-12-16	1.5900	1.5900	1.5900	1.5900	-51.376%	2	28	+255.346%
2024-11-13	3.2700	3.2700	3.2700	3.2700	-7.102%	1	30	+72.783%
2024-11-08	3.5200	3.5200	3.5200	3.5200	+18.919%	2	30	+60.511%
2024-11-04	2.9600	2.9600	2.9600	2.9600	-32.727%	1	30	+90.878%
2024-10-10	4.5000	4.5000	4.4000	4.4000	-16.981%	10	29	+28.409%
2024-10-07	5.3000	5.3000	5.3000	5.3000	+16.740%	1	19	+6.604%
2024-10-04	4.5400	4.5400	4.5400	4.5400	+6.824%	2	18	+24.449%
2024-10-03	4.2500	4.2500	4.2500	4.2500	+97.674%	1	17	+32.941%
2024-09-10	2.1500	2.1500	2.1500	2.1500	-22.101%	1	16	+162.791%
2024-09-09	2.7600	2.7600	2.7600	2.7600	-1.429%	1	16	+104.710%
2024-09-05	2.8000	2.8000	2.8000	2.8000	-18.605%	1	16	+101.786%
2024-06-26	3.4400	3.4400	3.4400	3.4400	+3.614%	1	17	+64.244%
2024-06-04	3.3200	3.3200	3.3200	3.3200	-26.222%	1	17	+70.181%
2024-05-22	4.5000	4.5000	4.5000	4.5000	-15.094%	15	16	+25.556%
2024-04-02	5.3000	5.3000	5.3000	5.3000	+24.706%	10	13	+6.604%
2024-04-01	4.2500	4.2500	4.2500	4.2500	-2.299%	1	3	+32.941%
2024-03-28	4.3500	4.3500	4.3500	4.3500	+10.127%	1	3	+29.885%
2024-03-27	3.9500	3.9500	3.9500	3.9500	+43.636%	1	3	+43.038%
2024-03-22	3.0000	3.0000	2.7500	2.7500	-37.500%	6	3	+105.455%
2024-03-19	4.4000	4.4000	4.4000	4.4000	+19.565%	2	3	+28.409%
2024-03-18	3.6800	3.6800	3.6800	3.6800	0.000%	1	1	+53.533%