Dark

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

EOD

Sep 18, 2026

8.40-8.197%(-0.75)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	8.7500	9.0500	8.4000	8.4000	-8.197%	141	6,699	0.000%
2026-09-17	9.0000	9.1600	8.4800	9.1500	-4.088%	39	6,661	-8.197%
2026-09-16	11.3000	11.6300	9.2500	9.5400	-26.897%	84	6,648	-11.950%
2026-09-15	10.9000	13.0500	10.8700	13.0500	+26.576%	28	6,620	-35.632%
2026-09-14	12.7700	12.7700	10.0000	10.3100	-4.537%	120	6,625	-18.526%
2026-09-11	10.2500	11.1200	10.0000	10.8000	-0.644%	108	6,597	-22.222%
2026-09-10	12.5000	12.5000	9.8500	10.8700	+4.019%	114	6,583	-22.723%
2026-09-09	10.5500	10.7500	9.6000	10.4500	+29.012%	63	6,585	-19.617%
2026-09-08	9.0000	9.0000	7.4700	8.1000	+4.516%	31	6,599	+3.704%
2026-09-04	7.4000	8.1500	7.4000	7.7500	-17.553%	21	6,592	+8.387%
2026-09-03	10.5000	10.5000	9.3500	9.4000	-10.476%	108	6,592	-10.638%
2026-09-02	9.6500	10.5000	9.6500	10.5000	-1.408%	19	6,638	-20.000%
2026-09-01	9.5800	10.7100	9.4800	10.6500	+30.675%	84	6,637	-21.127%
2026-08-31	7.7100	8.5000	7.4200	8.1500	+34.711%	51	6,615	+3.067%
2026-08-28	6.4000	6.4000	5.9500	6.0500	-7.634%	28	6,615	+38.843%
2026-08-27	7.0500	7.0500	6.4500	6.5500	-12.667%	55	6,600	+28.244%
2026-08-26	7.6500	8.7400	7.5000	7.5000	-18.033%	157	6,620	+12.000%
2026-08-25	9.1000	9.5000	8.9500	9.1500	-12.440%	61	6,523	-8.197%
2026-08-24	11.0800	11.2800	9.6300	10.4500	-7.767%	189	6,477	-19.617%
2026-08-21	12.6300	12.6300	11.3300	11.3300	-8.629%	81	6,426	-25.861%
2026-08-20	12.0000	13.3000	12.0000	12.4000	+7.081%	59	6,438	-32.258%
2026-08-19	13.0000	13.0200	11.5000	11.5800	0.000%	121	6,442	-27.461%
2026-08-18	11.0000	11.5800	10.6700	11.5800	+23.850%	108	6,495	-27.461%
2026-08-17	8.6500	9.8000	8.4000	9.3500	+12.380%	111	6,478	-10.160%
2026-08-14	8.8500	8.8500	8.3200	8.3200	+5.316%	74	6,465	+0.962%
2026-08-13	8.0400	8.1500	7.7500	7.9000	-6.509%	32	6,424	+6.329%
2026-08-12	7.9000	8.5000	7.9000	8.4500	-1.630%	42	6,417	-0.592%
2026-08-11	8.7300	9.5000	8.5000	8.5900	-1.604%	114	6,432	-2.212%
2026-08-10	7.6500	8.8800	7.6500	8.7300	+47.966%	89	6,376	-3.780%
2026-08-07	5.3500	5.9000	5.3500	5.9000	-11.278%	8	6,357	+42.373%
2026-08-06	6.6500	6.6500	6.6500	6.6500	+17.699%	38	6,358	+26.316%
2026-08-05	5.8700	5.8900	5.4000	5.6500	-14.134%	169	6,345	+48.673%
2026-08-04	5.2500	6.9500	5.2500	6.5800	-6.134%	21	6,339	+27.660%
2026-08-03	7.3000	7.3000	7.0100	7.0100	+0.143%	20	6,356	+19.829%
2026-07-31	6.5500	7.0000	6.5200	7.0000	-13.580%	19	6,360	+20.000%
2026-07-30	7.2000	8.1000	7.1500	8.1000	-3.571%	131	6,362	+3.704%
2026-07-29	8.3600	9.0400	8.3600	8.4000	+21.916%	13	6,420	0.000%
2026-07-28	7.8500	7.8500	6.4700	6.8900	-8.862%	42	6,419	+21.916%
2026-07-27	7.3000	7.8000	7.3000	7.5600	-14.576%	46	6,420	+11.111%
2026-07-24	8.6100	9.5500	8.4500	8.8500	+1.143%	23	6,409	-5.085%
2026-07-23	9.2500	9.6100	8.7500	8.7500	+15.132%	15	6,398	-4.000%
2026-07-22	7.0000	7.8000	7.0000	7.6000	+24.590%	175	6,395	+10.526%
2026-07-21	5.9000	6.3500	5.9000	6.1000	+15.312%	122	6,478	+37.705%
2026-07-20	5.4500	5.6000	5.2900	5.2900	+2.718%	15	6,417	+58.790%
2026-07-17	5.1000	5.2000	5.0000	5.1500	+14.955%	16	6,415	+63.107%
2026-07-16	4.0000	4.6700	4.0000	4.4800	+21.081%	412	6,407	+87.500%
2026-07-15	3.7000	3.7000	3.7000	3.7000	-9.756%	1	6,237	+127.027%
2026-07-14	4.1000	4.1000	4.1000	4.1000	-10.088%	1	6,237	+104.878%
2026-07-13	3.6000	4.5600	3.5500	4.5600	+85.366%	30	6,237	+84.211%
2026-07-10	2.6300	2.6300	2.4500	2.4600	-4.651%	17	6,231	+241.463%
2026-07-09	3.0500	3.0500	2.5800	2.5800	-25.217%	3	6,238	+225.581%
2026-07-08	3.5000	3.5000	3.4500	3.4500	+24.101%	5	6,237	+143.478%
2026-07-07	2.7000	3.1000	2.7000	2.7800	+27.523%	67	6,241	+202.158%
2026-07-06	2.4100	2.4900	2.1800	2.1800	-13.492%	170	6,238	+285.321%
2026-07-02	2.6000	2.9900	2.5200	2.5200	+7.234%	11	6,252	+233.333%
2026-07-01	2.6900	2.6900	2.3500	2.3500	-9.615%	2	6,252	+257.447%
2026-06-30	2.5000	2.6000	2.5000	2.6000	+6.557%	12	6,253	+223.077%
2026-06-29	2.3200	2.5600	2.3200	2.4400	-0.408%	42	6,255	+244.262%
2026-06-26	2.7000	2.7000	2.4500	2.4500	-16.382%	11	6,217	+242.857%
2026-06-25	2.8400	3.0000	2.7500	2.9300	+7.326%	56	6,212	+186.689%
2026-06-24	2.7300	2.7700	2.5800	2.7300	-20.870%	296	6,212	+207.692%
2026-06-23	3.2500	3.5000	3.2500	3.4500	+6.154%	47	6,168	+143.478%
2026-06-22	3.1700	3.2500	3.1700	3.2500	0.000%	24	6,153	+158.462%
2026-06-18	3.2000	3.2500	2.9900	3.2500	-19.753%	73	6,134	+158.462%
2026-06-17	4.2900	4.3700	3.9000	4.0500	-6.897%	48	6,134	+107.407%
2026-06-16	4.5900	4.8000	4.3500	4.3500	-5.435%	22	6,134	+93.103%
2026-06-15	4.3000	4.8000	4.3000	4.6000	-31.852%	220	6,077	+82.609%
2026-06-12	7.2100	7.3500	6.7500	6.7500	-10.596%	19	6,077	+24.444%
2026-06-11	8.8000	9.3400	7.5500	7.5500	-17.033%	14	6,077	+11.258%
2026-06-10	8.0000	9.1000	8.0000	9.1000	+17.268%	26	6,069	-7.692%
2026-06-09	7.9400	7.9400	7.5300	7.7600	-13.873%	21	6,052	+8.247%
2026-06-08	9.3100	9.3100	8.9800	9.0100	+2.971%	21	6,057	-6.770%
2026-06-05	8.7500	8.7500	8.7500	8.7500	-5.914%	1	6,052	-4.000%
2026-06-04	9.3500	9.3500	9.3000	9.3000	-7.921%	9	6,052	-9.677%
2026-06-03	9.8500	10.1000	9.8500	10.1000	+16.763%	7	6,048	-16.832%
2026-06-02	8.2500	8.6500	8.2500	8.6500	+12.630%	2	6,041	-2.890%
2026-06-01	7.8000	7.9500	7.5800	7.6800	+20.945%	92	6,041	+9.375%
2026-05-29	6.6000	6.7000	6.2500	6.3500	-9.156%	121	5,996	+32.283%
2026-05-28	6.9200	7.0000	6.8300	6.9900	-5.156%	8	5,970	+20.172%
2026-05-27	7.5200	7.5200	7.3700	7.3700	-15.385%	6	5,970	+13.976%
2026-05-26	8.6700	8.7100	8.6700	8.7100	-28.489%	3	5,974	-3.559%
2026-05-20	12.8900	12.8900	12.1800	12.1800	-11.739%	2	5,973	-31.034%
2026-05-19	13.8000	13.8000	13.8000	13.8000	-0.719%	3	5,974	-39.130%
2026-05-18	13.7400	14.3500	13.7400	13.9000	+16.807%	16	5,974	-39.568%
2026-05-15	10.1300	11.9000	10.1300	11.9000	+44.242%	63	5,974	-29.412%
2026-05-13	8.2500	8.2500	8.2500	8.2500	-0.483%	5	5,966	+1.818%
2026-05-12	8.4000	8.4000	8.2000	8.2900	+30.551%	6	5,963	+1.327%
2026-05-07	6.5400	6.5400	6.3500	6.3500	-15.333%	3	5,963	+32.283%
2026-05-06	7.9000	7.9000	7.2000	7.5000	-26.901%	16	5,962	+12.000%
2026-05-05	10.3000	10.3000	10.2600	10.2600	+6.764%	3	5,961	-18.129%
2026-05-04	9.6100	9.6100	9.6100	9.6100	-1.939%	1	5,958	-12.591%
2026-05-01	9.6000	10.0000	9.6000	9.8000	-10.420%	11	5,953	-14.286%
2026-04-30	10.3500	11.0300	10.3500	10.9400	-0.545%	27	5,953	-23.218%
2026-04-29	9.3700	11.0000	9.3700	11.0000	+22.222%	6	5,953	-23.636%
2026-04-23	8.9500	9.0000	8.9500	9.0000	+6.257%	5	5,948	-6.667%
2026-04-22	8.3000	8.4700	8.3000	8.4700	+2.667%	5	5,950	-0.826%
2026-04-20	7.4100	8.2500	7.4100	8.2500	+14.583%	23	5,950	+1.818%
2026-04-17	6.2000	7.2000	5.7400	7.2000	-26.978%	97	5,949	+16.667%
2026-04-16	8.0500	9.8600	8.0500	9.8600	+16.825%	6	5,941	-14.807%
2026-04-15	7.9200	8.4400	7.9200	8.4400	+4.198%	10	5,941	-0.474%
2026-04-14	8.1800	8.1800	8.1000	8.1000	-15.537%	14	5,935	+3.704%
2026-04-13	10.7000	10.7000	9.5900	9.5900	-5.050%	136	5,746	-12.409%
2026-04-10	10.8500	10.8500	10.1000	10.1000	-18.548%	183	5,746	-16.832%
2026-04-09	12.4000	12.4000	12.4000	12.4000	+20.388%	23	5,746	-32.258%
2026-04-08	10.6000	10.6000	10.3000	10.3000	-38.064%	7	5,746	-18.447%
2026-04-07	17.5000	17.7000	16.0000	16.6300	+11.611%	16	5,747	-49.489%
2026-04-06	15.3300	15.4200	14.9000	14.9000	-1.974%	30	5,739	-43.624%
2026-04-02	16.2100	16.2100	15.2000	15.2000	+1.333%	9	5,732	-44.737%
2026-04-01	18.9700	19.1000	15.0000	15.0000	-18.919%	525	5,732	-44.000%
2026-03-31	23.5700	23.5700	18.5000	18.5000	-21.277%	8	5,850	-54.595%
2026-03-30	23.3300	24.0600	23.2700	23.5000	+13.636%	13	5,850	-64.255%
2026-03-27	20.7000	21.3000	20.5000	20.6800	+19.884%	34	5,849	-59.381%
2026-03-26	15.8500	17.2500	15.8500	17.2500	+2.679%	100	5,872	-51.304%
2026-03-25	17.2000	17.2000	16.8000	16.8000	-7.438%	6	5,787	-50.000%
2026-03-24	17.6000	18.5000	17.4800	18.1500	+23.469%	52	5,788	-53.719%
2026-03-23	13.0500	14.7000	12.8000	14.7000	-2.000%	9	5,767	-42.857%
2026-03-20	15.0000	16.4000	14.8800	15.0000	+1.695%	22	5,768	-44.000%
2026-03-19	14.3500	14.7500	14.3500	14.7500	+8.856%	751	5,763	-43.051%
2026-03-18	14.0000	14.1700	13.5500	13.5500	-4.105%	371	5,013	-38.007%
2026-03-17	12.8700	14.7000	12.8700	14.1300	+9.112%	52	4,994	-40.552%
2026-03-16	13.1000	13.2000	12.9500	12.9500	+7.469%	7	4,952	-35.135%
2026-03-12	10.6000	12.2000	10.3000	12.0500	+12.617%	57	4,952	-30.290%
2026-03-11	10.4000	10.7000	10.4000	10.7000	+14.439%	15	4,923	-21.495%
2026-03-10	9.3500	9.3500	9.3500	9.3500	-13.426%	1	4,923	-10.160%
2026-03-09	12.0000	12.0000	10.8000	10.8000	+1.887%	33	4,923	-22.222%
2026-03-06	10.9000	10.9000	10.6000	10.6000	+4.433%	2	4,891	-20.755%
2026-03-05	11.0000	11.0000	9.9900	10.1500	+2.525%	24	4,891	-17.241%
2026-03-04	10.0000	10.0000	9.9000	9.9000	-16.031%	13	4,887	-15.152%
2026-03-03	12.8400	12.8400	11.7900	11.7900	-2.883%	8	4,887	-28.753%
2026-03-02	14.2200	14.2200	11.5500	12.1400	+30.538%	3	4,887	-30.807%
2026-02-26	8.8000	9.3000	8.7100	9.3000	+3.333%	8	4,886	-9.677%
2026-02-25	9.0000	9.0000	9.0000	9.0000	-7.216%	1	4,883	-6.667%
2026-02-23	9.6000	9.7000	9.6000	9.7000	+15.476%	12	4,883	-13.402%
2026-02-20	9.3500	9.3500	8.4000	8.4000	-21.275%	4	4,883	0.000%
2026-02-19	10.5000	10.6700	10.3000	10.6700	+11.146%	18	4,883	-21.275%
2026-02-18	8.5400	9.6000	8.5400	9.6000	+23.077%	2,527	4,892	-12.500%
2026-02-17	7.8000	7.8000	7.8000	7.8000	-8.772%	4	2,368	+7.692%
2026-02-13	9.1400	9.1400	8.5500	8.5500	-14.070%	14	2,376	-1.754%
2026-02-12	10.8000	11.4000	9.9500	9.9500	-17.152%	257	2,376	-15.578%
2026-02-11	10.1000	12.0100	10.1000	12.0100	+40.962%	1,783	2,137	-30.058%
2026-02-10	8.5200	8.5200	8.5200	8.5200	-4.054%	4	427	-1.408%
2026-02-09	8.4000	8.8800	8.4000	8.8800	+10.174%	84	424	-5.405%
2026-02-06	8.0500	8.0800	7.3400	8.0600	+24.000%	110	405	+4.218%
2026-02-05	6.8500	6.8500	6.5000	6.5000	-12.162%	4	305	+29.231%
2026-02-04	6.5000	7.5000	5.8000	7.4000	+1.370%	60	305	+13.514%
2026-02-03	4.2000	7.3000	4.2000	7.3000	+70.960%	55	321	+15.068%
2026-02-02	4.2700	4.2700	4.2700	4.2700	-22.364%	1	299	+96.721%
2026-01-30	5.5000	5.5000	5.5000	5.5000	+7.843%	43	298	+52.727%
2026-01-29	5.0700	5.2600	4.8500	5.1000	+52.695%	55	298	+64.706%
2026-01-28	3.5700	3.8000	3.3400	3.3400	-3.746%	7	264	+151.497%
2026-01-27	3.3000	3.5000	3.3000	3.4700	+11.935%	13	261	+142.075%
2026-01-26	3.2900	3.2900	3.0200	3.1000	-2.516%	9	250	+170.968%
2026-01-23	3.2600	3.2600	3.1800	3.1800	+38.865%	4	248	+164.151%
2026-01-22	2.2900	2.2900	2.2900	2.2900	-15.498%	1	250	+266.812%
2026-01-21	2.7200	3.0000	2.7000	2.7100	+4.633%	10	249	+209.963%
2026-01-20	2.2900	2.6400	2.2900	2.5900	+20.465%	4	244	+224.324%
2026-01-16	2.1500	2.1500	2.1500	2.1500	-9.664%	5	237	+290.698%
2026-01-15	2.3000	2.4200	2.3000	2.3800	+8.676%	123	237	+252.941%
2026-01-14	2.1200	2.1900	2.1200	2.1900	+82.500%	32	158	+283.562%
2026-01-08	1.2000	1.2000	1.2000	1.2000	+12.150%	3	158	+600.000%
2026-01-07	1.0700	1.0700	1.0700	1.0700	-18.321%	1	161	+685.047%
2026-01-06	1.3100	1.3100	1.3100	1.3100	-4.380%	10	161	+541.221%
2026-01-05	1.4200	1.4200	1.3000	1.3700	+65.060%	136	151	+513.139%
2025-12-22	0.8300	0.8300	0.8300	0.8300	-24.545%	2	33	+912.048%
2025-12-09	1.0000	1.1000	1.0000	1.1000	-12.000%	11	33	+663.636%
2025-11-13	1.2500	1.2500	1.2500	1.2500	-0.794%	2	33	+572.000%
2025-11-11	1.2600	1.2600	1.2600	1.2600	+53.659%	1	31	+566.667%
2025-11-07	0.8200	0.8200	0.8200	0.8200	+2.500%	10	32	+924.390%
2025-11-05	0.8000	0.8000	0.8000	0.8000	+14.286%	2	33	+950.000%
2025-10-21	0.7000	0.7000	0.7000	0.7000	-20.455%	1	32	+1,100.000%
2025-10-10	0.8800	0.8800	0.8800	0.8800	-10.204%	1	31	+854.545%
2025-09-26	0.9800	0.9800	0.9800	0.9800	+34.247%	1	30	+757.143%
2025-09-18	0.7300	0.7300	0.7300	0.7300	-12.048%	10	30	+1,050.685%
2025-07-24	0.8300	0.8300	0.8300	0.8300	-27.826%	10	30	+912.048%
2025-06-24	1.1500	1.1500	1.1500	1.1500	+161.364%	1	29	+630.435%
2025-06-03	0.4300	0.4400	0.4300	0.4400	+2.326%	2	28	+1,809.091%
2025-06-02	0.6200	0.6200	0.4300	0.4300	-39.437%	2	30	+1,853.488%
2025-05-23	0.7100	0.7100	0.7100	0.7100	-35.455%	4	30	+1,083.099%
2025-04-29	1.1000	1.1000	1.1000	1.1000	+4.762%	10	30	+663.636%
2025-04-17	1.0500	1.0500	1.0500	1.0500	-41.667%	1	39	+700.000%
2025-04-03	1.8000	1.8000	1.8000	1.8000	-21.397%	2	39	+366.667%
2025-03-31	2.2100	2.3500	2.1700	2.2900	+31.609%	4	39	+266.812%
2025-03-20	1.8700	1.8700	1.7400	1.7400	+45.000%	11	39	+382.759%
2025-01-24	1.2000	1.2000	1.2000	1.2000	-11.111%	4	29	+600.000%
2025-01-22	1.3500	1.3500	1.3500	1.3500	-15.625%	1	28	+522.222%
2025-01-15	1.6000	1.6000	1.6000	1.6000	+0.629%	1	28	+425.000%
2024-12-16	1.5900	1.5900	1.5900	1.5900	-51.376%	2	28	+428.302%
2024-11-13	3.2700	3.2700	3.2700	3.2700	-7.102%	1	30	+156.881%
2024-11-08	3.5200	3.5200	3.5200	3.5200	+18.919%	2	30	+138.636%
2024-11-04	2.9600	2.9600	2.9600	2.9600	-32.727%	1	30	+183.784%
2024-10-10	4.5000	4.5000	4.4000	4.4000	-16.981%	10	29	+90.909%
2024-10-07	5.3000	5.3000	5.3000	5.3000	+16.740%	1	19	+58.491%
2024-10-04	4.5400	4.5400	4.5400	4.5400	+6.824%	2	18	+85.022%
2024-10-03	4.2500	4.2500	4.2500	4.2500	+97.674%	1	17	+97.647%
2024-09-10	2.1500	2.1500	2.1500	2.1500	-22.101%	1	16	+290.698%
2024-09-09	2.7600	2.7600	2.7600	2.7600	-1.429%	1	16	+204.348%
2024-09-05	2.8000	2.8000	2.8000	2.8000	-18.605%	1	16	+200.000%
2024-06-26	3.4400	3.4400	3.4400	3.4400	+3.614%	1	17	+144.186%
2024-06-04	3.3200	3.3200	3.3200	3.3200	-26.222%	1	17	+153.012%
2024-05-22	4.5000	4.5000	4.5000	4.5000	-15.094%	15	16	+86.667%
2024-04-02	5.3000	5.3000	5.3000	5.3000	+24.706%	10	13	+58.491%
2024-04-01	4.2500	4.2500	4.2500	4.2500	-2.299%	1	3	+97.647%
2024-03-28	4.3500	4.3500	4.3500	4.3500	+10.127%	1	3	+93.103%
2024-03-27	3.9500	3.9500	3.9500	3.9500	+43.636%	1	3	+112.658%
2024-03-22	3.0000	3.0000	2.7500	2.7500	-37.500%	6	3	+205.455%
2024-03-19	4.4000	4.4000	4.4000	4.4000	+19.565%	2	3	+90.909%
2024-03-18	3.6800	3.6800	3.6800	3.6800	0.000%	1	1	+128.261%