Dark

XOM20261218C185
XOM Dec 18 2026 185.00 Call (XOM261218C00185000)
option OPRA

EOD

Sep 18, 2026

2.51-14.041%(-0.41)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.8400	2.8400	2.5100	2.5100	-14.041%	33	14,786	0.000%
2026-09-17	2.8900	2.9300	2.6600	2.9200	-7.302%	112	14,786	-14.041%
2026-09-16	4.3000	4.3000	3.0600	3.1500	-34.917%	1,096	14,803	-20.317%
2026-09-15	4.3000	5.0500	4.2500	4.8400	+38.286%	727	13,921	-48.140%
2026-09-14	4.3500	4.6000	3.4500	3.5000	-11.392%	43	13,207	-28.286%
2026-09-11	4.0500	4.0500	3.8000	3.9500	0.000%	158	13,186	-36.456%
2026-09-10	3.6000	4.0400	3.3000	3.9500	+5.333%	149	13,086	-36.456%
2026-09-09	3.5000	3.7500	3.3500	3.7500	+38.889%	10	13,044	-33.067%
2026-09-08	2.6600	2.7000	2.4000	2.7000	+10.204%	82	13,045	-7.037%
2026-09-04	2.4100	2.5800	2.4100	2.4500	-35.526%	156	12,954	+2.449%
2026-09-03	3.5500	3.8100	3.5500	3.8000	+4.110%	19	12,954	-33.947%
2026-09-02	3.4000	3.7500	3.3000	3.6500	-5.195%	53	12,946	-31.233%
2026-09-01	3.3500	3.8500	3.0000	3.8500	+38.989%	563	12,905	-34.805%
2026-08-31	2.6800	2.7700	2.3400	2.7700	+46.561%	11,274	12,367	-9.386%
2026-08-28	2.0700	2.0700	1.8900	1.8900	-14.091%	10	1,908	+32.804%
2026-08-27	2.3000	2.3000	2.1000	2.2000	-24.138%	20	1,912	+14.091%
2026-08-26	2.9500	2.9700	2.9000	2.9000	-7.937%	21	1,921	-13.448%
2026-08-25	3.2400	3.2400	3.1500	3.1500	-14.865%	21	1,900	-20.317%
2026-08-24	4.1000	4.1000	3.6000	3.7000	-14.550%	17	1,880	-32.162%
2026-08-21	4.8000	4.8500	4.3300	4.3300	-14.257%	21	1,875	-42.032%
2026-08-20	5.0500	5.3000	5.0200	5.0500	+4.124%	30	1,864	-50.297%
2026-08-19	5.2500	5.2500	4.8500	4.8500	+18.293%	51	1,842	-48.247%
2026-08-18	4.1500	4.2000	4.1000	4.1000	+12.329%	112	1,802	-38.780%
2026-08-17	3.2000	3.6500	3.0000	3.6500	+22.896%	589	1,694	-31.233%
2026-08-14	3.1500	3.1500	2.9700	2.9700	+8.791%	231	1,119	-15.488%
2026-08-13	2.7700	2.8500	2.7300	2.7300	-6.826%	9	907	-8.059%
2026-08-12	2.9500	2.9500	2.7500	2.9300	-11.212%	7	905	-14.334%
2026-08-10	2.8400	3.4000	2.8400	3.3000	+58.654%	180	903	-23.939%
2026-08-07	2.0200	2.0800	2.0200	2.0800	+1.961%	9	827	+20.673%
2026-08-06	2.0300	2.0500	2.0100	2.0400	+3.553%	18	830	+23.039%
2026-08-05	2.1500	2.1500	1.9000	1.9700	-19.919%	64	821	+27.411%
2026-08-04	1.9700	2.4600	1.9700	2.4600	-1.600%	6	849	+2.033%
2026-08-03	2.4900	2.6300	2.4600	2.5000	+1.626%	136	850	+0.400%
2026-07-31	2.5200	2.5200	2.4600	2.4600	-21.154%	2	755	+2.033%
2026-07-30	2.7700	3.1200	2.7700	3.1200	-6.587%	24	755	-19.551%
2026-07-29	3.1500	3.6400	3.1500	3.3400	+36.327%	12	740	-24.850%
2026-07-28	2.8800	2.8800	2.4500	2.4500	-29.395%	6	740	+2.449%
2026-07-24	3.5500	3.9600	3.4700	3.4700	-9.870%	17	740	-27.666%
2026-07-23	3.5400	4.0200	3.5300	3.8500	+33.681%	26	738	-34.805%
2026-07-22	2.6700	2.9000	2.4300	2.8800	+24.138%	10	737	-12.847%
2026-07-21	2.1900	2.3800	2.1900	2.3200	+6.912%	13	735	+8.190%
2026-07-20	1.8700	2.1700	1.6600	2.1700	+12.435%	8	734	+15.668%
2026-07-17	1.9000	1.9300	1.9000	1.9300	+24.516%	43	731	+30.052%
2026-07-16	1.6100	1.6200	1.5500	1.5500	+6.897%	3	690	+61.935%
2026-07-15	1.4900	1.5200	1.3200	1.4500	-8.805%	23	690	+73.103%
2026-07-14	1.9300	1.9300	1.5400	1.5900	+2.581%	7	694	+57.862%
2026-07-13	1.0800	1.5500	1.0800	1.5500	+58.163%	3	692	+61.935%
2026-07-09	0.9800	0.9800	0.9800	0.9800	-3.922%	12	689	+156.122%
2026-07-07	1.0800	1.0800	1.0200	1.0200	+29.114%	25	689	+146.078%
2026-07-06	0.8900	0.9100	0.7900	0.7900	-18.557%	17	665	+217.722%
2026-07-02	0.8000	1.0400	0.8000	0.9700	0.000%	6	673	+158.763%
2026-06-26	0.9700	0.9700	0.9700	0.9700	-3.960%	1	673	+158.763%
2026-06-24	1.0400	1.0400	0.9600	1.0100	-25.185%	112	674	+148.515%
2026-06-23	1.3000	1.3500	1.3000	1.3500	+3.846%	5	700	+85.926%
2026-06-22	1.3800	1.3800	1.3000	1.3000	-21.687%	2	699	+93.077%
2026-06-17	1.6600	1.6600	1.6600	1.6600	-44.667%	1	699	+51.205%
2026-06-12	3.0000	3.0000	3.0000	3.0000	-27.711%	5	699	-16.333%
2026-06-11	4.2000	4.2000	4.0000	4.1500	-2.353%	12	699	-39.518%
2026-06-10	4.1000	4.2500	4.0500	4.2500	-2.299%	9	701	-40.941%
2026-06-08	4.6500	4.6500	4.2500	4.3500	+3.571%	15	697	-42.299%
2026-06-05	4.0000	4.2000	4.0000	4.2000	-5.618%	5	697	-40.238%
2026-06-04	4.7000	4.7000	4.4500	4.4500	-10.282%	2	696	-43.596%
2026-06-03	4.9600	4.9600	4.9600	4.9600	+18.945%	1	695	-49.395%
2026-06-02	3.8000	4.1700	3.7000	4.1700	+14.876%	33	695	-39.808%
2026-06-01	3.7500	3.8000	3.5500	3.6300	+28.269%	37	677	-30.854%
2026-05-29	2.8800	2.8900	2.8300	2.8300	-10.443%	21	676	-11.307%
2026-05-28	3.2000	3.2500	3.0500	3.1600	-7.059%	32	656	-20.570%
2026-05-27	3.3500	3.5500	3.3500	3.4000	-18.072%	46	656	-26.176%
2026-05-26	4.4000	4.4000	4.1500	4.1500	-19.417%	11	634	-39.518%
2026-05-22	5.4500	5.4500	5.0500	5.1500	-15.712%	19	630	-51.262%
2026-05-20	6.5800	6.5800	6.0400	6.1100	-21.667%	15	631	-58.920%
2026-05-19	7.4000	7.8000	7.3900	7.8000	+18.182%	10	629	-67.821%
2026-05-18	5.7000	6.6000	5.7000	6.6000	+12.436%	6	629	-61.970%
2026-05-15	5.5500	5.8700	5.5500	5.8700	+42.476%	7	629	-57.240%
2026-05-14	4.1200	4.1200	4.1200	4.1200	+19.420%	3	622	-39.078%
2026-05-13	3.4500	3.4500	3.4500	3.4500	-10.390%	1	622	-27.246%
2026-05-12	3.8500	3.8500	3.8500	3.8500	+5.479%	1	622	-34.805%
2026-05-11	3.6500	3.6500	3.6500	3.6500	+33.212%	1	622	-31.233%
2026-05-08	2.7400	2.7400	2.7400	2.7400	-12.179%	1	621	-8.394%
2026-05-07	2.9600	3.1200	2.9600	3.1200	-15.676%	38	622	-19.551%
2026-05-06	3.4500	3.7000	3.4500	3.7000	-25.253%	13	647	-32.162%
2026-05-05	4.8000	4.9500	4.8000	4.9500	+16.745%	3	642	-49.293%
2026-05-04	4.3500	4.9400	4.1500	4.2400	-13.292%	147	639	-40.802%
2026-05-01	4.9700	5.0000	4.8900	4.8900	-10.766%	4	689	-48.671%
2026-04-29	4.5300	5.4800	4.5000	5.4800	+23.146%	36	689	-54.197%
2026-04-28	4.5000	4.7000	4.4500	4.4500	+7.229%	4	691	-43.596%
2026-04-27	4.1500	4.1500	4.1500	4.1500	+3.750%	1	689	-39.518%
2026-04-24	4.0000	4.0000	4.0000	4.0000	+2.564%	1	688	-37.250%
2026-04-22	3.8000	3.9000	3.8000	3.9000	+7.143%	7	687	-35.641%
2026-04-21	3.6000	3.6400	3.6000	3.6400	-9.000%	2	686	-31.044%
2026-04-20	3.6500	4.0000	3.6500	4.0000	+27.796%	24	686	-37.250%
2026-04-17	2.8900	3.1300	2.7000	3.1300	-31.057%	9	664	-19.808%
2026-04-16	4.3700	4.5400	4.3000	4.5400	+11.823%	3	663	-44.714%
2026-04-15	3.7600	4.0600	3.7600	4.0600	+7.979%	5	663	-38.177%
2026-04-14	3.7800	3.8100	3.7200	3.7600	-20.842%	10	663	-33.245%
2026-04-13	5.2100	5.2100	4.7500	4.7500	-13.636%	14	680	-47.158%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-8.940%	15	680	-54.364%
2026-04-09	6.0400	7.0100	5.8500	6.0400	+7.857%	15	680	-58.444%
2026-04-08	5.4400	6.2200	5.4300	5.6000	-40.741%	32	671	-55.179%
2026-04-07	10.2800	10.2800	8.9500	9.4500	+12.500%	15	676	-73.439%
2026-04-06	8.2800	8.4000	8.2800	8.4000	+1.205%	3	676	-70.119%
2026-04-02	9.8900	9.8900	8.0000	8.3000	0.000%	15	673	-69.759%
2026-04-01	9.4600	9.4600	8.0000	8.3000	-25.694%	14	673	-69.759%
2026-03-31	13.5100	14.0000	10.7200	11.1700	-6.917%	73	672	-77.529%
2026-03-27	9.5000	12.0000	9.5000	12.0000	+23.077%	4	668	-79.083%
2026-03-26	9.8000	9.8500	9.7500	9.7500	+2.094%	12	668	-74.256%
2026-03-25	9.5500	9.5500	9.5500	9.5500	+3.804%	1	661	-73.717%
2026-03-24	9.2000	9.2000	9.2000	9.2000	+15.578%	2	660	-72.717%
2026-03-23	8.0000	8.0000	7.6700	7.9600	-10.056%	10	660	-68.467%
2026-03-20	8.9400	8.9400	8.8500	8.8500	+30.147%	7	660	-71.638%
2026-03-18	7.7000	7.7000	6.8000	6.8000	-6.849%	7	653	-63.088%
2026-03-17	6.9000	7.6200	6.8900	7.3000	+5.036%	47	657	-65.616%
2026-03-16	6.5700	6.9600	6.4500	6.9500	+0.579%	9	641	-63.885%
2026-03-13	6.5900	6.9100	6.5900	6.9100	+9.683%	2	638	-63.676%
2026-03-12	5.6200	6.3200	5.0000	6.3000	+18.868%	38	639	-60.159%
2026-03-11	5.0000	5.4000	5.0000	5.3000	+18.040%	19	626	-52.642%
2026-03-10	3.7500	4.6000	3.7500	4.4900	-26.393%	5	626	-44.098%
2026-03-09	6.1500	6.2400	5.7600	6.1000	+14.878%	10	626	-58.852%
2026-03-05	5.5000	5.5000	5.3100	5.3100	+4.118%	4	621	-52.731%
2026-03-04	5.2000	5.2000	4.7000	5.1000	-17.342%	9	621	-50.784%
2026-03-03	6.3500	6.3500	6.1700	6.1700	-5.657%	2	623	-59.319%
2026-03-02	7.3200	7.3200	6.3200	6.5400	+15.752%	14	623	-61.621%
2026-02-27	5.2400	5.6900	5.1800	5.6500	+15.542%	19	622	-55.575%
2026-02-26	4.8400	5.1600	4.8200	4.8900	+14.520%	6	616	-48.671%
2026-02-25	4.2800	4.2800	4.2100	4.2700	-13.211%	4	616	-41.218%
2026-02-24	4.8800	4.9500	4.7500	4.9200	-5.927%	8	616	-48.984%
2026-02-23	4.4900	5.3100	4.4900	5.2300	+22.482%	64	617	-52.008%
2026-02-20	5.0400	5.0400	4.1000	4.2700	-20.779%	26	561	-41.218%
2026-02-19	5.1900	5.4000	5.1900	5.3900	+14.681%	48	541	-53.432%
2026-02-18	4.1800	4.7000	4.1800	4.7000	+32.394%	10	527	-46.596%
2026-02-17	4.0000	4.0000	3.5500	3.5500	-15.476%	44	524	-29.296%
2026-02-13	4.6400	4.6400	4.2000	4.2000	-17.808%	177	465	-40.238%
2026-02-12	5.7900	6.0000	5.0000	5.1100	-16.503%	10	465	-50.881%
2026-02-11	5.0300	6.2000	5.0300	6.1200	+40.690%	679	464	-58.987%
2026-02-10	4.0900	4.3500	4.0400	4.3500	+3.571%	3	139	-42.299%
2026-02-09	3.9000	4.2000	3.9000	4.2000	+8.247%	6	140	-40.238%
2026-02-06	3.2000	3.8800	3.2000	3.8800	+29.766%	39	141	-35.309%
2026-02-05	3.5200	3.5200	2.9100	2.9900	-13.333%	8	121	-16.054%
2026-02-04	3.2500	3.7600	3.1800	3.4500	+17.347%	9	121	-27.246%
2026-02-03	2.0600	2.9400	2.0400	2.9400	+38.679%	47	124	-14.626%
2026-01-30	1.9900	2.1200	1.9900	2.1200	-3.636%	5	128	+18.396%
2026-01-29	2.0000	2.2000	2.0000	2.2000	+40.127%	7	127	+14.091%
2026-01-28	1.5700	1.5700	1.5700	1.5700	+29.752%	8	127	+59.873%
2026-01-26	1.2100	1.2100	1.2100	1.2100	-3.968%	1	135	+107.438%
2026-01-23	1.3200	1.4500	1.2600	1.2600	+5.000%	6	135	+99.206%
2026-01-21	1.0200	1.2000	1.0200	1.2000	+50.000%	43	138	+109.167%
2026-01-16	0.9500	0.9500	0.8000	0.8000	-31.034%	12	108	+213.750%
2026-01-14	0.8200	1.1800	0.6800	1.1600	+114.815%	51	108	+116.379%
2026-01-12	0.5400	0.5400	0.5400	0.5400	+28.571%	2	116	+364.815%
2026-01-08	0.4200	0.4200	0.4200	0.4200	-10.638%	1	116	+497.619%
2026-01-06	0.4700	0.4700	0.4700	0.4700	-4.082%	3	115	+434.043%
2026-01-05	0.5300	0.5300	0.4600	0.4900	+58.065%	25	101	+412.245%
2025-12-30	0.3100	0.3100	0.3100	0.3100	-8.824%	3	101	+709.677%
2025-12-24	0.3400	0.3400	0.3400	0.3400	-35.849%	1	102	+638.235%
2025-12-23	0.5300	0.5300	0.5300	0.5300	+47.222%	1	102	+373.585%
2025-12-22	0.3600	0.3600	0.3600	0.3600	+5.882%	1	103	+597.222%
2025-12-19	0.3400	0.3400	0.3400	0.3400	+9.677%	3	103	+638.235%
2025-12-17	0.3100	0.3100	0.3100	0.3100	-11.429%	2	103	+709.677%
2025-12-16	0.3500	0.3500	0.3500	0.3500	+45.833%	1	104	+617.143%
2025-12-15	0.2400	0.2400	0.2400	0.2400	-31.429%	1	104	+945.833%
2025-12-12	0.3800	0.3800	0.3500	0.3500	+9.375%	16	104	+617.143%
2025-12-02	0.3200	0.3200	0.3200	0.3200	-28.889%	2	100	+684.375%
2025-11-24	0.4500	0.4500	0.4500	0.4500	-10.000%	1	102	+457.778%
2025-11-11	0.5000	0.5000	0.5000	0.5000	+13.636%	1	102	+402.000%
2025-11-10	0.4400	0.4400	0.4400	0.4400	+37.500%	6	101	+470.455%
2025-11-04	0.3200	0.3200	0.3200	0.3200	-3.030%	1	96	+684.375%
2025-10-27	0.3600	0.3600	0.3300	0.3300	-23.256%	12	106	+660.606%
2025-10-17	0.3300	0.4300	0.3300	0.4300	+38.710%	12	106	+483.721%
2025-10-16	0.3100	0.3100	0.3100	0.3100	-22.500%	1	111	+709.677%
2025-10-09	0.3600	0.4000	0.3600	0.4000	0.000%	3	110	+527.500%
2025-10-08	0.4000	0.4000	0.4000	0.4000	+25.000%	2	107	+527.500%
2025-10-07	0.3200	0.3200	0.3200	0.3200	+23.077%	5	110	+684.375%
2025-10-01	0.2600	0.2600	0.2600	0.2600	-16.129%	1	110	+865.385%
2025-09-29	0.3100	0.3100	0.3100	0.3100	-3.125%	10	109	+709.677%
2025-09-23	0.3200	0.3200	0.3200	0.3200	+68.421%	35	99	+684.375%
2025-09-18	0.1900	0.1900	0.1900	0.1900	-24.000%	14	99	+1,221.053%
2025-09-12	0.2500	0.2500	0.2500	0.2500	-30.556%	25	113	+904.000%
2025-07-28	0.3600	0.3600	0.3600	0.3600	+12.500%	24	91	+597.222%
2025-07-18	0.3200	0.3200	0.3200	0.3200	-25.581%	1	115	+684.375%
2025-07-11	0.4300	0.4300	0.4300	0.4300	-30.645%	1	114	+483.721%
2025-07-10	0.6200	0.6200	0.6200	0.6200	+55.000%	1	113	+304.839%
2025-07-08	0.3900	0.4200	0.3900	0.4000	+8.108%	3	112	+527.500%
2025-07-07	0.5000	0.5000	0.3500	0.3700	-9.756%	20	111	+578.378%
2025-06-26	0.4200	0.4200	0.4100	0.4100	+46.429%	2	94	+512.195%
2025-06-25	0.2800	0.2800	0.2800	0.2800	-50.000%	1	93	+796.429%
2025-06-23	0.6300	0.6300	0.5600	0.5600	-15.152%	24	93	+348.214%
2025-06-17	0.6600	0.6600	0.6600	0.6600	+60.976%	1	71	+280.303%
2025-06-16	0.4100	0.4100	0.4100	0.4100	-2.381%	1	71	+512.195%
2025-06-13	0.2800	0.4500	0.2800	0.4200	+20.000%	44	70	+497.619%
2025-06-12	0.4700	0.4800	0.0100	0.3500	+2.941%	42	81	+617.143%
2025-06-11	0.3400	0.3400	0.3400	0.3400	+209.091%	2	60	+638.235%
2025-05-05	0.1100	0.1100	0.1100	0.1100	-78.000%	1	58	+2,181.818%
2025-04-10	0.6700	0.6700	0.5000	0.5000	-39.024%	7	59	+402.000%
2025-03-27	0.8200	0.8200	0.8200	0.8200	+15.493%	1	53	+206.098%
2025-03-24	0.7100	0.7100	0.7100	0.7100	-11.250%	1	54	+253.521%
2025-03-17	0.8000	0.8000	0.8000	0.8000	+60.000%	10	54	+213.750%
2025-02-26	0.5000	0.5000	0.5000	0.5000	-18.033%	1	64	+402.000%
2025-01-31	0.6100	0.6100	0.6100	0.6100	-24.691%	2	63	+311.475%
2025-01-21	0.8100	0.8100	0.8100	0.8100	+35.000%	1	61	+209.877%
2025-01-10	0.6000	0.6000	0.5900	0.6000	0.000%	10	61	+318.333%
2025-01-06	0.6000	0.6000	0.6000	0.6000	+62.162%	1	56	+318.333%
2025-01-02	0.3700	0.3700	0.3700	0.3700	-46.377%	2	55	+578.378%
2024-12-31	0.6300	0.6900	0.6300	0.6900	+2.985%	2	53	+263.768%
2024-12-24	0.6500	0.7300	0.6500	0.6700	-2.899%	5	50	+274.627%
2024-12-20	0.6900	0.6900	0.6900	0.6900	-31.000%	10	50	+263.768%
2024-12-04	0.9500	1.0000	0.9500	1.0000	-48.718%	7	43	+151.000%
2024-11-22	1.8000	1.9500	1.8000	1.9500	+37.324%	14	43	+28.718%
2024-11-15	1.6600	1.6600	1.4200	1.4200	-16.471%	4	36	+76.761%
2024-11-06	1.7000	1.7000	1.7000	1.7000	+21.429%	35	36	+47.647%
2024-10-31	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	+79.286%