Dark

XOM20261218C170
XOM Dec 18 2026 170.00 Call (XOM261218C00170000)
option OPRA

EOD

Aug 5, 2026

4.45+8.537%(+0.35)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.6000	4.7500	4.2000	4.4500	+8.537%	68	5,728	0.000%
2026-08-04	4.1000	4.1000	4.1000	4.1000	-26.786%	2	5,702	+8.537%
2026-08-03	5.1000	5.6400	4.7500	5.6000	+2.004%	13	5,702	-20.536%
2026-07-31	5.0000	5.5000	5.0000	5.4900	-15.538%	15	5,696	-18.944%
2026-07-30	5.8000	6.5000	5.7000	6.5000	-5.797%	37	5,697	-31.538%
2026-07-29	7.0000	7.1500	6.9000	6.9000	+15.000%	78	5,698	-35.507%
2026-07-27	5.8000	6.1800	5.8000	6.0000	-16.201%	52	5,696	-25.833%
2026-07-24	7.5000	7.7000	6.8000	7.1600	-0.556%	97	5,665	-37.849%
2026-07-23	7.1000	8.0500	7.1000	7.2000	+18.033%	36	5,596	-38.194%
2026-07-22	5.5500	6.2000	5.5500	6.1000	+25.773%	549	5,595	-27.049%
2026-07-21	4.6600	5.0500	4.6600	4.8500	+9.234%	27	5,212	-8.247%
2026-07-20	4.0000	4.4700	3.8800	4.4400	+10.723%	13	5,218	+0.225%
2026-07-17	4.1500	4.2000	3.7500	4.0100	+19.701%	8	5,220	+10.973%
2026-07-16	3.5000	3.6500	3.2700	3.3500	+21.818%	136	5,225	+32.836%
2026-07-15	3.1400	3.1400	2.7500	2.7500	-15.123%	21	5,216	+61.818%
2026-07-14	3.5400	3.5400	3.2000	3.2400	-7.955%	8	5,226	+37.346%
2026-07-13	2.4300	3.5700	2.4300	3.5200	+88.235%	126	5,227	+26.420%
2026-07-10	1.9500	2.0500	1.8700	1.8700	-4.103%	12	5,178	+137.968%
2026-07-09	2.3900	2.3900	1.9500	1.9500	-22.925%	17	5,167	+128.205%
2026-07-08	2.7800	3.1000	2.4900	2.5300	+19.905%	54	5,170	+75.889%
2026-07-07	1.8600	2.3800	1.8100	2.1100	+21.264%	71	5,149	+110.900%
2026-07-06	1.9200	1.9200	1.7200	1.7400	-11.224%	75	5,197	+155.747%
2026-07-02	2.1900	2.1900	1.8900	1.9600	+0.513%	420	5,076	+127.041%
2026-07-01	2.0200	2.0900	1.9500	1.9500	0.000%	21	5,076	+128.205%
2026-06-30	1.8200	1.9500	1.8200	1.9500	+3.723%	3	5,065	+128.205%
2026-06-29	1.9300	1.9700	1.8800	1.8800	-6.468%	17	5,064	+136.702%
2026-06-26	1.8700	2.0100	1.8700	2.0100	-12.227%	39	5,068	+121.393%
2026-06-25	2.2200	2.2900	2.1100	2.2900	+6.019%	192	5,075	+94.323%
2026-06-24	1.9900	2.1800	1.8600	2.1600	-18.797%	64	5,086	+106.019%
2026-06-23	2.6500	2.7700	2.6000	2.6600	+6.400%	538	5,101	+67.293%
2026-06-22	2.5100	2.5100	2.5000	2.5000	-3.846%	2	4,683	+78.000%
2026-06-18	2.3300	2.6000	2.3300	2.6000	-18.495%	14	4,666	+71.154%
2026-06-17	3.4500	3.4500	3.1900	3.1900	-8.857%	60	4,666	+39.498%
2026-06-16	3.8000	3.8500	3.4000	3.5000	-6.667%	64	4,666	+27.143%
2026-06-15	3.3000	3.9000	3.3000	3.7500	-31.818%	169	4,521	+18.667%
2026-06-12	5.3100	5.8500	5.3100	5.5000	-12.698%	3	4,521	-19.091%
2026-06-11	7.1500	7.2000	6.3000	6.3000	-10.638%	18	4,521	-29.365%
2026-06-10	7.1000	7.3000	7.0000	7.0500	+10.156%	19	4,523	-36.879%
2026-06-09	6.3900	6.4000	6.3900	6.4000	-15.232%	4	4,512	-30.469%
2026-06-08	8.2000	8.2000	7.4600	7.5500	+4.861%	136	4,513	-41.060%
2026-06-05	7.0400	7.2000	7.0400	7.2000	-10.224%	32	4,493	-38.194%
2026-06-04	7.5000	8.0600	7.4000	8.0200	-4.296%	74	4,493	-44.514%
2026-06-03	8.9100	8.9100	8.2800	8.3800	+18.028%	44	4,428	-46.897%
2026-06-02	6.9000	7.2000	6.5000	7.1000	+8.232%	18	4,418	-37.324%
2026-06-01	6.4500	6.7400	6.1900	6.5600	+24.478%	77	4,412	-32.165%
2026-05-29	5.1000	5.5500	5.1000	5.2700	-6.726%	78	4,399	-15.560%
2026-05-28	6.6000	6.7000	5.5800	5.6500	-4.237%	86	4,391	-21.239%
2026-05-27	5.7900	6.3500	5.7900	5.9000	-24.841%	87	4,360	-24.576%
2026-05-26	8.4700	8.4700	7.8500	7.8500	-14.208%	23	4,345	-43.312%
2026-05-22	8.6200	9.1500	8.6200	9.1500	-17.642%	2	4,347	-51.366%
2026-05-20	12.5900	12.6000	11.1100	11.1100	-11.615%	10	4,345	-59.946%
2026-05-19	11.8500	12.5700	11.8500	12.5700	+1.699%	10	4,344	-64.598%
2026-05-18	11.0000	12.3600	11.0000	12.3600	+26.769%	17	4,344	-63.997%
2026-05-15	8.7000	9.7500	8.7000	9.7500	+30.000%	14	4,344	-54.359%
2026-05-14	7.3000	7.5000	6.9000	7.5000	+8.696%	14	4,326	-40.667%
2026-05-13	6.7500	7.0500	6.7500	6.9000	-2.128%	4	4,321	-35.507%
2026-05-12	6.9500	7.0500	6.9500	7.0500	+11.905%	7	4,321	-36.879%
2026-05-11	5.9000	6.3000	5.9000	6.3000	+32.632%	4	4,321	-29.365%
2026-05-08	5.2500	5.2500	4.7000	4.7500	-11.546%	7	4,317	-6.316%
2026-05-07	4.7500	5.3700	4.7500	5.3700	-7.573%	23	4,316	-17.132%
2026-05-06	6.4200	6.7500	5.8100	5.8100	-32.442%	31	4,323	-23.408%
2026-05-05	7.8000	8.6000	7.8000	8.6000	-4.444%	8	4,309	-48.256%
2026-05-04	8.2800	9.0000	8.2800	9.0000	+8.434%	7	4,307	-50.556%
2026-05-01	7.9800	8.3000	7.8600	8.3000	-10.657%	6	4,302	-46.386%
2026-04-29	9.4000	9.4000	9.2300	9.2900	+18.495%	5	4,302	-52.099%
2026-04-28	7.6200	7.8400	7.5800	7.8400	+15.976%	4	4,302	-43.240%
2026-04-27	7.6500	7.6500	6.7600	6.7600	+3.206%	5	4,303	-34.172%
2026-04-24	6.7400	6.7400	6.5000	6.5500	-6.828%	1,024	4,303	-32.061%
2026-04-23	7.0400	7.0400	7.0300	7.0300	+8.992%	7	3,547	-36.700%
2026-04-22	6.9800	7.0000	6.4500	6.4500	-2.273%	6	3,547	-31.008%
2026-04-21	6.2000	6.6000	6.0500	6.6000	-3.650%	25	3,525	-32.576%
2026-04-20	6.2500	6.8500	6.1600	6.8500	+21.239%	6	3,525	-35.036%
2026-04-17	5.1200	5.6500	4.7200	5.6500	-18.705%	70	3,523	-21.239%
2026-04-15	6.6200	6.9500	6.6200	6.9500	+2.206%	14	3,530	-35.971%
2026-04-14	6.7500	6.8000	6.5000	6.8000	-16.359%	56	3,533	-34.559%
2026-04-13	8.8100	8.8100	8.1300	8.1300	-2.284%	27	3,524	-45.264%
2026-04-10	8.7500	9.0000	8.3200	8.3200	-24.364%	34	3,524	-46.514%
2026-04-09	10.2500	11.6000	10.2500	11.0000	+14.583%	8	3,524	-59.545%
2026-04-08	9.8000	10.1000	9.0500	9.6000	-32.820%	472	3,523	-53.646%
2026-04-07	15.6000	15.6000	14.2900	14.2900	+1.348%	4	3,376	-68.859%
2026-04-06	13.4000	14.1000	13.1700	14.1000	+8.629%	13	3,375	-68.440%
2026-04-02	16.0500	16.0500	12.9800	12.9800	+0.776%	10	3,368	-65.716%
2026-04-01	13.4500	13.4500	12.8600	12.8800	-25.463%	526	3,368	-65.450%
2026-03-31	21.0000	21.1400	17.0000	17.2800	-12.506%	51	3,401	-74.248%
2026-03-30	20.5000	21.5000	19.7500	19.7500	+6.872%	155	3,405	-77.468%
2026-03-27	15.3000	18.7500	15.3000	18.4800	+18.462%	43	3,527	-75.920%
2026-03-26	15.5500	15.6000	15.3500	15.6000	+9.937%	19	3,542	-71.474%
2026-03-25	14.5900	14.5900	14.1900	14.1900	-5.400%	51	3,536	-68.640%
2026-03-24	15.1000	16.2000	15.0000	15.0000	+14.155%	21	3,544	-70.333%
2026-03-23	11.0600	13.1500	11.0600	13.1400	+0.305%	7	3,537	-66.134%
2026-03-20	13.2200	13.5000	13.1000	13.1000	+8.264%	23	3,540	-66.031%
2026-03-19	12.2800	12.2800	12.1000	12.1000	+2.024%	2	3,543	-63.223%
2026-03-18	12.2000	12.2000	11.8600	11.8600	-2.387%	6	3,542	-62.479%
2026-03-17	11.1800	12.4100	11.1800	12.1500	+8.289%	23	3,539	-63.374%
2026-03-16	11.2500	11.3000	11.0800	11.2200	+1.081%	114	3,539	-60.339%
2026-03-13	10.0000	11.2000	9.8000	11.1000	+12.121%	442	3,589	-59.910%
2026-03-12	10.3000	10.5000	9.9000	9.9000	+8.791%	535	3,328	-55.051%
2026-03-11	8.7500	9.1400	8.7500	9.1000	+13.750%	1,050	3,714	-51.099%
2026-03-10	8.0000	8.0000	8.0000	8.0000	-10.011%	2	2,902	-44.375%
2026-03-09	10.1500	10.5400	8.8900	8.8900	-6.421%	40	2,902	-49.944%
2026-03-06	9.0000	9.5000	9.0000	9.5000	+6.145%	14	2,895	-53.158%
2026-03-05	8.8000	8.9500	8.8000	8.9500	+12.015%	2	2,904	-50.279%
2026-03-04	9.0000	9.0000	7.9900	7.9900	-15.180%	5	2,903	-44.305%
2026-03-03	10.6300	10.6300	9.2000	9.4200	-7.647%	51	2,907	-52.760%
2026-03-02	10.6600	11.2500	9.8000	10.2000	+4.615%	89	2,929	-56.373%
2026-02-27	8.5300	9.7500	8.5300	9.7500	+13.372%	6	2,929	-54.359%
2026-02-26	7.0800	8.6000	7.0800	8.6000	+5.134%	39	2,932	-48.256%
2026-02-24	7.8800	8.1800	7.8800	8.1800	+9.067%	1,002	2,952	-45.599%
2026-02-23	8.2000	8.2200	7.5000	7.5000	+3.591%	8	1,951	-40.667%
2026-02-20	7.8000	7.8000	7.2000	7.2400	-17.727%	77	1,945	-38.536%
2026-02-19	8.7500	8.8000	8.7500	8.8000	+8.642%	5	1,924	-49.432%
2026-02-18	7.4500	8.4000	7.4000	8.1000	+25.581%	488	1,921	-45.062%
2026-02-17	6.8500	7.0300	6.3000	6.4500	-11.401%	66	1,589	-31.008%
2026-02-13	7.3500	7.6000	7.2800	7.2800	-12.289%	8	1,757	-38.874%
2026-02-12	8.6500	10.0000	8.3000	8.3000	-13.180%	188	1,757	-46.386%
2026-02-11	8.9500	10.1000	8.9500	9.5600	+27.128%	163	1,630	-53.452%
2026-02-10	7.0000	7.5300	7.0000	7.5200	+0.267%	58	1,535	-40.824%
2026-02-09	7.0000	7.5000	7.0000	7.5000	+9.649%	6	1,576	-40.667%
2026-02-06	5.3000	6.8400	5.3000	6.8400	+24.138%	171	1,571	-34.942%
2026-02-05	5.2300	5.5100	5.2300	5.5100	-2.478%	14	1,437	-19.238%
2026-02-04	5.7800	6.5500	5.5300	5.6500	+12.550%	16	1,430	-21.239%
2026-02-03	4.5000	5.2500	4.5000	5.0200	+36.413%	86	1,433	-11.355%
2026-01-30	3.5000	3.7900	3.5000	3.6800	-5.641%	74	1,378	+20.924%
2026-01-29	4.2400	4.2400	3.8300	3.9000	+27.869%	226	1,316	+14.103%
2026-01-28	3.0000	3.0900	2.5900	3.0500	+9.319%	10	1,333	+45.902%
2026-01-27	2.5700	2.7900	2.5400	2.7900	+11.600%	8	1,332	+59.498%
2026-01-26	2.5300	2.5300	2.2800	2.5000	+10.132%	116	1,330	+78.000%
2026-01-21	2.0300	2.2700	2.0300	2.2700	+24.725%	31	1,321	+96.035%
2026-01-15	1.7100	1.9200	1.7100	1.8200	+4.000%	133	1,294	+144.505%
2026-01-14	1.7500	1.7500	1.7500	1.7500	+66.667%	1	1,311	+154.286%
2026-01-09	1.0500	1.0500	1.0500	1.0500	+69.355%	50	1,311	+323.810%
2026-01-08	0.6200	0.6200	0.6200	0.6200	-13.889%	4	1,309	+617.742%
2026-01-07	0.6400	0.7200	0.6400	0.7200	-34.545%	4	1,309	+518.056%
2026-01-06	1.1000	1.1000	1.1000	1.1000	+7.843%	10	1,309	+304.545%
2026-01-05	1.0600	1.0900	1.0100	1.0200	+22.892%	17	1,307	+336.275%
2026-01-02	0.7400	0.8300	0.7100	0.8300	+27.692%	32	1,298	+436.145%
2025-12-30	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,298	+584.615%
2025-12-29	0.6500	0.6500	0.6500	0.6500	0.000%	25	1,299	+584.615%
2025-12-24	0.6700	0.6800	0.6500	0.6500	0.000%	30	1,280	+584.615%
2025-12-19	0.6400	0.6600	0.6400	0.6500	+8.333%	35	1,280	+584.615%
2025-12-08	0.6000	0.6000	0.6000	0.6000	-22.078%	1	1,247	+641.667%
2025-12-01	0.7700	0.7700	0.7700	0.7700	-23.000%	30	1,247	+477.922%
2025-11-11	1.0000	1.0000	1.0000	1.0000	+44.928%	1	1,246	+345.000%
2025-10-29	0.6900	0.6900	0.6900	0.6900	+7.812%	5	1,246	+544.928%
2025-10-22	0.6400	0.6400	0.6400	0.6400	+8.475%	20	1,251	+595.313%
2025-10-07	0.6100	0.6200	0.5900	0.5900	-3.279%	243	1,009	+654.237%
2025-10-06	0.6100	0.6100	0.6100	0.6100	+12.963%	1	1,009	+629.508%
2025-09-30	0.5400	0.5400	0.5400	0.5400	-10.000%	1	1,009	+724.074%
2025-09-29	0.6000	0.6000	0.6000	0.6000	-11.765%	200	1,009	+641.667%
2025-09-25	0.6800	0.6800	0.6800	0.6800	+4.615%	200	1,014	+554.412%
2025-09-24	0.6500	0.6500	0.6500	0.6500	+44.444%	7	814	+584.615%
2025-08-21	0.4500	0.4500	0.4500	0.4500	+40.625%	1	818	+888.889%
2025-08-20	0.3200	0.3200	0.3200	0.3200	-40.741%	1	818	+1,290.625%
2025-08-01	0.5500	0.5700	0.4600	0.5400	-18.182%	46	818	+724.074%
2025-07-30	0.6800	0.6800	0.6600	0.6600	-8.333%	72	792	+574.242%
2025-07-02	0.6900	0.7200	0.6900	0.7200	+14.286%	58	721	+518.056%
2025-07-01	0.6100	0.6300	0.6100	0.6300	-4.545%	16	729	+606.349%
2025-06-27	0.6700	0.6700	0.6600	0.6600	-39.450%	50	717	+574.242%
2025-06-18	1.0900	1.0900	1.0900	1.0900	+172.500%	2	716	+308.257%
2025-06-05	0.4000	0.4000	0.4000	0.4000	+29.032%	1	716	+1,012.500%
2025-06-03	0.3000	0.3100	0.3000	0.3100	-26.190%	2	717	+1,335.484%
2025-06-02	0.6100	0.6100	0.4200	0.4200	-6.667%	2	719	+959.524%
2025-05-29	0.4500	0.4500	0.4500	0.4500	-69.388%	1	717	+888.889%
2025-03-17	1.4700	1.4700	1.4700	1.4700	+54.737%	1	717	+202.721%
2025-03-05	0.9500	0.9500	0.9500	0.9500	0.000%	1	717	+368.421%
2025-02-13	0.8500	0.9500	0.8500	0.9500	+14.458%	701	19	+368.421%
2025-01-29	0.8300	0.8300	0.8300	0.8300	-30.833%	2	19	+436.145%
2025-01-22	1.2000	1.2000	1.2000	1.2000	-9.774%	5	21	+270.833%
2025-01-21	1.3300	1.3300	1.3300	1.3300	+2.308%	1	21	+234.586%
2025-01-14	1.3000	1.3000	1.3000	1.3000	+26.214%	1	21	+242.308%
2025-01-08	1.0300	1.0300	1.0300	1.0300	-22.556%	4	22	+332.039%
2024-12-18	1.2600	1.3300	1.2400	1.3300	+0.758%	64	22	+234.586%
2024-12-17	1.3000	1.3600	1.2400	1.3200	-22.353%	60	64	+237.121%
2024-12-04	1.7000	1.7000	1.7000	1.7000	-47.692%	1	17	+161.765%
2024-11-22	3.2500	3.2500	3.2500	3.2500	+54.762%	2	18	+36.923%
2024-09-18	2.1000	2.1000	2.1000	2.1000	-34.375%	1	18	+111.905%
2024-08-15	3.2000	3.2000	3.2000	3.2000	+8.475%	2	19	+39.063%
2024-08-06	2.9400	2.9500	2.9400	2.9500	+18.000%	3	18	+50.847%
2024-07-23	2.5000	2.5000	2.5000	2.5000	-26.471%	1	17	+78.000%
2024-07-18	3.4000	3.4000	3.4000	3.4000	+16.838%	1	18	+30.882%
2024-07-17	2.9100	2.9100	2.9100	2.9100	0.000%	1	17	+52.921%
2024-06-26	2.9100	2.9100	2.9100	2.9100	+77.439%	4	17	+52.921%
2024-06-21	1.6400	1.6400	1.6400	1.6400	-28.696%	2	13	+171.341%
2024-06-20	2.3000	2.3000	2.3000	2.3000	-20.690%	1	13	+93.478%
2024-06-06	2.9000	2.9000	2.9000	2.9000	-17.143%	1	13	+53.448%
2024-05-31	3.5000	3.5000	3.5000	3.5000	+8.696%	2	12	+27.143%
2024-05-29	3.2200	3.2200	3.2200	3.2200	-19.500%	3	11	+38.199%
2024-05-16	4.0000	4.0000	4.0000	4.0000	+8.108%	1	8	+11.250%
2024-05-07	3.7000	3.7000	3.7000	3.7000	-18.860%	1	7	+20.270%
2024-05-01	4.5600	4.5600	4.5600	4.5600	-9.703%	1	6	-2.412%
2024-04-30	5.0500	5.0500	5.0500	5.0500	+1.000%	1	7	-11.881%
2024-04-29	5.0000	5.0000	5.0000	5.0000	0.000%	1	7	-11.000%
2024-04-26	4.5000	5.0000	4.5000	5.0000	-3.288%	6	7	-11.000%
2024-04-17	5.1700	5.1700	5.1700	5.1700	-15.523%	1	7	-13.926%
2024-04-12	6.1200	6.1200	6.1200	6.1200	+51.861%	6	6	-27.288%
2024-04-01	4.0300	4.0300	4.0300	4.0300	+15.473%	2	3	+10.422%
2024-03-26	3.4900	3.4900	3.4900	3.4900	0.000%	2	0	+27.507%