Dark

XOM20261218C175
XOM Dec 18 2026 175.00 Call (XOM261218C00175000)
option OPRA

EOD

Sep 18, 2026

4.65-12.264%(-0.65)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.0000	5.2500	4.6500	4.6500	-12.264%	96	3,962	0.000%
2026-09-17	5.5000	5.5000	4.9000	5.3000	-6.195%	1,317	3,920	-12.264%
2026-09-16	7.1000	7.1000	5.4000	5.6500	-30.247%	796	3,023	-17.699%
2026-09-15	7.4000	8.4000	7.3000	8.1000	+31.707%	623	2,411	-42.593%
2026-09-14	7.8000	7.8000	6.1500	6.1500	-6.818%	215	2,777	-24.390%
2026-09-11	6.3200	6.6000	6.3200	6.6000	-1.493%	22	2,630	-29.545%
2026-09-10	6.1000	6.7500	6.1000	6.7000	+3.876%	14	2,620	-30.597%
2026-09-09	5.5000	6.5000	5.5000	6.4500	+37.234%	53	2,609	-27.907%
2026-09-08	4.7500	4.7900	4.2000	4.7000	+9.302%	42	2,592	-1.064%
2026-09-04	4.4000	4.7000	4.3000	4.3000	-22.523%	54	2,588	+8.140%
2026-09-03	6.1600	6.5500	5.4000	5.5500	-11.905%	56	2,588	-16.216%
2026-09-02	5.8900	6.3500	5.7000	6.3000	-3.077%	102	2,606	-26.190%
2026-09-01	5.4500	6.6000	5.4500	6.5000	+36.842%	231	2,610	-28.462%
2026-08-31	4.4500	4.8500	4.2900	4.7500	+35.714%	490	2,440	-2.105%
2026-08-28	3.4000	3.5000	3.4000	3.5000	-7.895%	54	1,951	+32.857%
2026-08-27	4.2300	4.2300	3.8000	3.8000	-12.037%	38	1,910	+22.368%
2026-08-26	4.5700	5.1100	4.3200	4.3200	-20.734%	69	1,932	+7.639%
2026-08-25	5.6800	5.8500	5.4500	5.4500	-14.844%	49	1,929	-14.679%
2026-08-24	7.0000	7.2000	6.0000	6.4000	-11.357%	42	1,884	-27.344%
2026-08-21	8.1000	8.1000	7.2200	7.2200	-10.864%	40	1,878	-35.596%
2026-08-20	7.8100	8.5000	7.8100	8.1000	+8.725%	85	1,862	-42.593%
2026-08-19	8.3800	8.3800	7.4500	7.4500	-0.534%	10	1,811	-37.584%
2026-08-18	7.0000	7.4900	7.0000	7.4900	+21.789%	8	1,810	-37.917%
2026-08-17	5.1500	6.2000	5.1500	6.1500	+26.804%	211	1,806	-24.390%
2026-08-14	4.8000	5.3500	4.8000	4.8500	+0.622%	34	1,865	-4.124%
2026-08-13	4.9000	4.9000	4.7500	4.8200	-3.600%	112	1,839	-3.527%
2026-08-12	4.9000	5.0000	4.8000	5.0000	-3.846%	115	1,813	-7.000%
2026-08-11	5.4400	6.0000	5.1700	5.2000	-3.882%	73	1,747	-10.577%
2026-08-10	4.9000	5.4500	4.9000	5.4100	+52.394%	58	1,732	-14.048%
2026-08-07	3.5000	3.5500	3.5000	3.5500	-8.974%	19	1,686	+30.986%
2026-08-06	3.4500	3.9000	3.3500	3.9000	+18.182%	27	1,674	+19.231%
2026-08-05	3.4000	3.4000	3.2000	3.3000	-16.244%	22	1,651	+40.909%
2026-08-04	2.9200	4.0500	2.9200	3.9400	-9.425%	11	1,636	+18.020%
2026-08-03	4.4000	4.4000	4.3500	4.3500	+2.353%	20	1,635	+6.897%
2026-07-31	4.1300	4.2500	4.1300	4.2500	-17.476%	2	1,655	+9.412%
2026-07-30	4.7500	5.2100	4.4500	5.1500	-4.630%	24	1,655	-9.709%
2026-07-29	5.3000	5.8000	5.2500	5.4000	+27.059%	189	1,655	-13.889%
2026-07-28	4.1000	4.2500	3.9800	4.2500	-9.574%	7	1,492	+9.412%
2026-07-27	4.8500	4.9000	4.7000	4.7000	-16.071%	14	1,489	-1.064%
2026-07-24	6.1000	6.2400	5.4000	5.6000	-6.198%	913	1,489	-16.964%
2026-07-23	5.7000	6.0000	5.6600	5.9700	+22.587%	13	897	-22.111%
2026-07-22	4.0000	4.8700	4.0000	4.8700	+29.178%	121	892	-4.517%
2026-07-21	3.6500	4.0000	3.6500	3.7700	+10.882%	11	774	+23.342%
2026-07-20	3.0700	3.4000	3.0600	3.4000	+8.974%	12	776	+36.765%
2026-07-17	3.3000	3.3000	2.9900	3.1200	+39.910%	116	780	+49.038%
2026-07-15	2.4700	2.4700	2.2300	2.2300	-10.800%	22	683	+108.520%
2026-07-14	2.6000	2.6000	2.4700	2.5000	-5.660%	7	683	+86.000%
2026-07-13	2.1300	2.7900	2.0700	2.6500	+81.507%	25	685	+75.472%
2026-07-10	1.5300	1.5300	1.4200	1.4600	-18.436%	12	680	+218.493%
2026-07-09	1.7900	1.8100	1.7400	1.7900	-7.732%	10	680	+159.777%
2026-07-08	2.1500	2.2400	1.8400	1.9400	+6.593%	73	673	+139.691%
2026-07-07	1.6500	1.8200	1.6500	1.8200	+34.815%	18	672	+155.495%
2026-07-06	1.3500	1.3500	1.3500	1.3500	-15.625%	5	673	+244.444%
2026-07-02	1.5200	1.6600	1.5200	1.6000	+6.667%	9	667	+190.625%
2026-06-29	1.3700	1.5000	1.3700	1.5000	-11.243%	10	667	+210.000%
2026-06-25	1.6200	1.7500	1.6100	1.6900	+1.198%	42	665	+175.148%
2026-06-24	1.6900	1.6900	1.5400	1.6700	-19.712%	91	697	+178.443%
2026-06-23	2.0800	2.0800	2.0800	2.0800	0.000%	1	730	+123.558%
2026-06-22	2.3700	2.3700	1.9500	2.0800	+2.970%	21	729	+123.558%
2026-06-18	1.9700	2.0200	1.9700	2.0200	-26.007%	62	770	+130.198%
2026-06-17	2.7400	2.7500	2.7300	2.7300	0.000%	6	770	+70.330%
2026-06-16	2.6900	3.1000	2.6900	2.7300	-10.492%	16	770	+70.330%
2026-06-15	2.6700	3.0500	2.6700	3.0500	-32.222%	234	662	+52.459%
2026-06-12	4.7900	4.9000	4.4500	4.5000	-8.722%	46	662	+3.333%
2026-06-11	5.9000	5.9500	4.9300	4.9300	-20.612%	46	662	-5.680%
2026-06-10	6.2500	6.2600	6.2100	6.2100	-1.429%	6	624	-25.121%
2026-06-08	6.8400	6.8400	6.3000	6.3000	+4.132%	40	623	-26.190%
2026-06-05	5.8000	6.0500	5.7500	6.0500	-2.419%	102	597	-23.140%
2026-06-04	6.3000	6.3000	6.2000	6.2000	-13.287%	11	496	-25.000%
2026-06-03	7.2300	7.2300	7.1500	7.1500	+21.186%	3	488	-34.965%
2026-06-02	5.5500	5.9000	5.3500	5.9000	+9.870%	31	486	-21.186%
2026-06-01	5.3500	5.6000	5.1200	5.3700	+25.467%	71	480	-13.408%
2026-05-29	4.2500	4.5500	4.2000	4.2800	-7.359%	50	478	+8.645%
2026-05-28	5.3000	5.3000	4.5300	4.6200	-7.600%	48	453	+0.649%
2026-05-27	4.7900	5.2700	4.7900	5.0000	-18.963%	31	442	-7.000%
2026-05-26	6.1000	6.1800	6.1000	6.1700	-17.952%	4	424	-24.635%
2026-05-22	7.5200	7.5200	7.5200	7.5200	-3.959%	1	426	-38.165%
2026-05-21	9.6000	9.6000	7.8300	7.8300	-16.613%	2	427	-40.613%
2026-05-20	10.9400	10.9400	9.3900	9.3900	-6.100%	17	427	-50.479%
2026-05-19	10.0600	10.3000	9.9300	10.0000	+2.669%	15	412	-53.500%
2026-05-18	9.7500	9.7500	9.7000	9.7400	+5.297%	45	412	-52.259%
2026-05-15	7.4000	9.2500	7.4000	9.2500	+60.870%	8	412	-49.730%
2026-05-13	5.7500	5.7500	5.7500	5.7500	+43.750%	3	392	-19.130%
2026-05-08	3.9900	4.0000	3.9900	4.0000	-12.854%	2	389	+16.250%
2026-05-07	4.2000	4.5900	4.2000	4.5900	-9.109%	2	391	+1.307%
2026-05-06	5.2000	5.3000	4.9500	5.0500	-29.861%	28	391	-7.921%
2026-05-05	6.3000	7.2000	6.3000	7.2000	+15.200%	3	390	-35.417%
2026-05-04	6.2500	6.2500	6.2500	6.2500	-12.219%	1	387	-25.600%
2026-05-01	6.8900	7.1200	6.8900	7.1200	-11.000%	7	382	-34.691%
2026-04-30	7.5500	8.0000	7.5500	8.0000	+18.519%	5	382	-41.875%
2026-04-29	6.7500	6.7500	6.7500	6.7500	+19.469%	9	384	-31.111%
2026-04-27	6.4000	6.4000	5.6500	5.6500	+4.630%	7	393	-17.699%
2026-04-24	5.4000	5.4000	5.4000	5.4000	-12.338%	75	395	-13.889%
2026-04-23	6.2000	6.2000	6.1500	6.1600	+1.818%	3	402	-24.513%
2026-04-22	6.0500	6.0500	6.0500	6.0500	+6.514%	1	401	-23.140%
2026-04-21	4.9500	5.6800	4.9500	5.6800	-1.217%	22	401	-18.134%
2026-04-20	5.5300	5.7500	5.5300	5.7500	+16.162%	23	401	-19.130%
2026-04-17	4.2500	4.9500	4.2500	4.9500	-28.261%	96	422	-6.061%
2026-04-16	6.1700	6.9000	6.1700	6.9000	+17.347%	8	441	-32.609%
2026-04-15	5.7500	5.9900	5.4800	5.8800	+3.158%	18	442	-20.918%
2026-04-14	5.6400	5.7000	5.6000	5.7000	-23.490%	25	451	-18.421%
2026-04-13	6.9000	7.4500	6.9000	7.4500	-5.337%	4	474	-37.584%
2026-04-08	8.0500	8.3500	7.8700	7.8700	-39.228%	87	474	-40.915%
2026-04-07	12.9500	12.9500	12.9500	12.9500	+8.824%	1	400	-64.093%
2026-04-06	11.9000	11.9000	11.9000	11.9000	+5.966%	2	400	-60.924%
2026-04-02	13.4500	13.4500	11.1900	11.2300	+3.028%	7	402	-58.593%
2026-04-01	10.9000	10.9000	10.9000	10.9000	-26.895%	1	402	-57.339%
2026-03-31	17.9500	18.5800	14.9100	14.9100	-13.314%	17	402	-68.813%
2026-03-30	18.0000	18.9000	17.2000	17.2000	+7.032%	18	391	-72.965%
2026-03-27	16.0300	16.2400	16.0000	16.0700	+22.859%	35	391	-71.064%
2026-03-26	12.6200	13.0800	12.6200	13.0800	+8.099%	10	405	-64.450%
2026-03-25	12.6500	12.6500	12.0200	12.1000	-11.029%	60	398	-61.570%
2026-03-24	12.0000	13.6000	12.0000	13.6000	+16.140%	76	347	-65.809%
2026-03-20	11.5700	12.5800	11.5700	11.7100	+16.056%	13	281	-60.290%
2026-03-19	10.0900	10.0900	10.0900	10.0900	-6.487%	3	278	-53.915%
2026-03-18	10.7900	10.7900	10.7900	10.7900	+6.832%	1	275	-56.905%
2026-03-17	9.5600	10.7500	9.5600	10.1000	+6.092%	30	274	-53.960%
2026-03-16	9.6500	9.6500	9.5200	9.5200	-1.856%	3	260	-51.155%
2026-03-13	8.8000	9.7000	8.8000	9.7000	+10.984%	6	259	-52.062%
2026-03-12	7.2000	8.8000	7.2000	8.7400	+15.000%	52	256	-46.796%
2026-03-11	7.3200	7.6000	7.3200	7.6000	+16.923%	29	239	-38.816%
2026-03-10	6.5000	6.5000	6.5000	6.5000	-10.959%	1	213	-28.462%
2026-03-09	8.6700	8.6800	7.3000	7.3000	-9.542%	3	213	-36.301%
2026-03-06	8.0800	8.0800	8.0700	8.0700	+0.875%	2	213	-42.379%
2026-03-03	8.7500	8.7500	8.0000	8.0000	-11.111%	5	213	-41.875%
2026-03-02	10.4700	10.4700	8.7500	9.0000	+3.448%	15	209	-48.333%
2026-02-27	7.3500	8.7000	7.1600	8.7000	+23.229%	21	200	-46.552%
2026-02-26	6.1400	7.3700	6.1400	7.0600	+12.960%	29	184	-34.136%
2026-02-25	6.8400	6.8400	6.2500	6.2500	-7.407%	2	191	-25.600%
2026-02-24	6.7500	6.7500	6.7500	6.7500	+2.273%	2	191	-31.111%
2026-02-23	6.5900	8.2000	6.5900	6.6000	-10.204%	33	189	-29.545%
2026-02-19	7.3800	7.3800	7.3500	7.3500	+8.728%	5	165	-36.735%
2026-02-18	6.0600	6.7600	6.0600	6.7600	+12.667%	4	160	-31.213%
2026-02-17	5.7000	6.0000	5.7000	6.0000	-27.798%	2	161	-22.500%
2026-02-11	6.7100	8.3100	6.7100	8.3100	+38.963%	11	163	-44.043%
2026-02-10	6.1500	6.1500	5.9100	5.9800	-2.288%	5	163	-22.241%
2026-02-09	5.5100	6.1200	5.5100	6.1200	+6.435%	5	163	-24.020%
2026-02-06	5.3000	5.7500	5.3000	5.7500	+35.294%	19	162	-19.130%
2026-02-05	4.8300	4.8300	4.2300	4.2500	-18.269%	8	147	+9.412%
2026-02-04	4.7000	5.2000	4.1200	5.2000	+20.092%	109	147	-10.577%
2026-02-03	3.0900	4.3300	3.0900	4.3300	+46.284%	24	70	+7.390%
2026-01-29	3.1700	3.1900	2.9600	2.9600	+25.424%	11	54	+57.095%
2026-01-28	2.3000	2.3600	2.3000	2.3600	+18.593%	2	50	+97.034%
2026-01-26	2.0600	2.0600	1.9900	1.9900	-0.500%	2	48	+133.668%
2026-01-23	2.0000	2.0000	2.0000	2.0000	+36.054%	5	47	+132.500%
2026-01-16	1.4700	1.4700	1.4700	1.4700	-2.000%	1	42	+216.327%
2026-01-15	1.5000	1.5000	1.5000	1.5000	-3.226%	2	42	+210.000%
2026-01-14	1.3100	1.5500	1.3100	1.5500	+63.158%	901	43	+200.000%
2026-01-13	1.1200	1.1200	0.9500	0.9500	+18.750%	2	42	+389.474%
2026-01-12	0.8000	0.8000	0.8000	0.8000	+8.108%	3	41	+481.250%
2026-01-06	0.7400	0.7400	0.7400	0.7400	+27.586%	1	44	+528.378%
2025-12-19	0.5800	0.5800	0.5800	0.5800	+16.000%	3	43	+701.724%
2025-11-26	0.5000	0.5000	0.5000	0.5000	-9.091%	1	42	+830.000%
2025-11-24	0.6000	0.6000	0.5500	0.5500	0.000%	2	42	+745.455%
2025-10-29	0.5500	0.5500	0.5500	0.5500	-19.118%	1	40	+745.455%
2025-10-28	0.6800	0.6800	0.6800	0.6800	+51.111%	1	40	+583.824%
2025-10-20	0.4500	0.4500	0.4500	0.4500	+9.756%	1	39	+933.333%
2025-08-28	0.4100	0.4100	0.4100	0.4100	+24.242%	1	38	+1,034.146%
2025-08-27	0.3300	0.3300	0.3300	0.3300	-5.714%	1	38	+1,309.091%
2025-08-21	0.3500	0.3500	0.3500	0.3500	+12.903%	1	37	+1,228.571%
2025-08-20	0.3100	0.3100	0.3100	0.3100	-44.643%	1	37	+1,400.000%
2025-07-29	0.5600	0.5600	0.5600	0.5600	+1.818%	1	37	+730.357%
2025-06-27	0.5500	0.5500	0.5500	0.5500	-3.509%	1	38	+745.455%
2025-06-25	0.5700	0.5700	0.5700	0.5700	-32.941%	1	38	+715.789%
2025-06-23	0.8500	0.8500	0.8500	0.8500	-7.609%	1	39	+447.059%
2025-06-17	0.9200	0.9200	0.9200	0.9200	+19.481%	4	38	+405.435%
2025-06-16	0.7700	0.7700	0.7700	0.7700	+37.500%	1	40	+503.896%
2025-06-13	0.5600	0.5600	0.5600	0.5600	-54.472%	2	41	+730.357%
2025-03-25	1.2300	1.2300	1.2300	1.2300	+33.696%	1	40	+278.049%
2025-02-11	0.9200	0.9200	0.9200	0.9200	-62.449%	28	39	+405.435%
2024-11-13	2.4500	2.4500	2.4500	2.4500	-19.935%	8	27	+89.796%
2024-10-28	3.0600	3.0600	3.0600	3.0600	+0.328%	3	19	+51.961%
2024-10-03	3.0500	3.0500	3.0500	3.0500	+103.333%	1	16	+52.459%
2024-09-26	1.5000	1.5000	1.5000	1.5000	-6.250%	1	17	+210.000%
2024-09-16	1.6000	1.6000	1.6000	1.6000	-33.054%	1	18	+190.625%
2024-08-29	2.3800	2.3900	2.3800	2.3900	+21.320%	2	18	+94.561%
2024-08-22	1.9700	1.9700	1.9700	1.9700	-1.500%	1	18	+136.041%
2024-08-21	2.0000	2.0000	2.0000	2.0000	-23.077%	1	18	+132.500%
2024-07-26	2.6000	2.6000	2.6000	2.6000	+4.000%	2	19	+78.846%
2024-07-17	2.5000	2.5000	2.5000	2.5000	+11.111%	1	18	+86.000%
2024-07-15	2.7500	2.7500	2.1300	2.2500	-10.000%	5	17	+106.667%
2024-06-04	2.5000	2.5000	2.5000	2.5000	-10.714%	1	15	+86.000%
2024-06-03	2.8000	2.8000	2.8000	2.8000	-3.448%	6	16	+66.071%
2024-05-31	2.9000	2.9000	2.9000	2.9000	-1.695%	2	20	+60.345%
2024-05-23	2.9500	2.9500	2.9500	2.9500	-22.368%	1	21	+57.627%
2024-05-02	3.8000	3.8000	3.8000	3.8000	-12.644%	1	21	+22.368%
2024-04-30	4.3500	4.3500	4.3500	4.3500	+1.163%	1	22	+6.897%
2024-04-26	3.8600	4.3000	3.8600	4.3000	-7.527%	10	21	+8.140%
2024-04-24	4.6500	4.6500	4.6500	4.6500	-5.102%	1	16	0.000%
2024-04-23	4.9000	4.9000	4.9000	4.9000	-2.000%	1	15	-5.102%
2024-04-22	5.0000	5.0000	5.0000	5.0000	+11.111%	1	14	-7.000%
2024-04-16	4.5000	4.5000	4.5000	4.5000	-21.053%	2	13	+3.333%
2024-04-12	5.7000	5.7000	5.7000	5.7000	+14.000%	20	11	-18.421%
2024-04-05	5.0000	5.0000	5.0000	5.0000	+25.313%	2	11	-7.000%
2024-04-04	4.1400	4.1600	3.9600	3.9900	0.000%	12	10	+16.541%