Dark

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

EOD

Aug 5, 2026

1.97-19.919%(-0.49)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.1500	2.1500	1.9000	1.9700	-19.919%	64	821	0.000%
2026-08-04	1.9700	2.4600	1.9700	2.4600	-1.600%	6	849	-19.919%
2026-08-03	2.4900	2.6300	2.4600	2.5000	+1.626%	136	850	-21.200%
2026-07-31	2.5200	2.5200	2.4600	2.4600	-21.154%	2	755	-19.919%
2026-07-30	2.7700	3.1200	2.7700	3.1200	-6.587%	24	755	-36.859%
2026-07-29	3.1500	3.6400	3.1500	3.3400	+36.327%	12	740	-41.018%
2026-07-28	2.8800	2.8800	2.4500	2.4500	-29.395%	6	740	-19.592%
2026-07-24	3.5500	3.9600	3.4700	3.4700	-9.870%	17	740	-43.228%
2026-07-23	3.5400	4.0200	3.5300	3.8500	+33.681%	26	738	-48.831%
2026-07-22	2.6700	2.9000	2.4300	2.8800	+24.138%	10	737	-31.597%
2026-07-21	2.1900	2.3800	2.1900	2.3200	+6.912%	13	735	-15.086%
2026-07-20	1.8700	2.1700	1.6600	2.1700	+12.435%	8	734	-9.217%
2026-07-17	1.9000	1.9300	1.9000	1.9300	+24.516%	43	731	+2.073%
2026-07-16	1.6100	1.6200	1.5500	1.5500	+6.897%	3	690	+27.097%
2026-07-15	1.4900	1.5200	1.3200	1.4500	-8.805%	23	690	+35.862%
2026-07-14	1.9300	1.9300	1.5400	1.5900	+2.581%	7	694	+23.899%
2026-07-13	1.0800	1.5500	1.0800	1.5500	+58.163%	3	692	+27.097%
2026-07-09	0.9800	0.9800	0.9800	0.9800	-3.922%	12	689	+101.020%
2026-07-07	1.0800	1.0800	1.0200	1.0200	+29.114%	25	689	+93.137%
2026-07-06	0.8900	0.9100	0.7900	0.7900	-18.557%	17	665	+149.367%
2026-07-02	0.8000	1.0400	0.8000	0.9700	0.000%	6	673	+103.093%
2026-06-26	0.9700	0.9700	0.9700	0.9700	-3.960%	1	673	+103.093%
2026-06-24	1.0400	1.0400	0.9600	1.0100	-25.185%	112	674	+95.050%
2026-06-23	1.3000	1.3500	1.3000	1.3500	+3.846%	5	700	+45.926%
2026-06-22	1.3800	1.3800	1.3000	1.3000	-21.687%	2	699	+51.538%
2026-06-17	1.6600	1.6600	1.6600	1.6600	-44.667%	1	699	+18.675%
2026-06-12	3.0000	3.0000	3.0000	3.0000	-27.711%	5	699	-34.333%
2026-06-11	4.2000	4.2000	4.0000	4.1500	-2.353%	12	699	-52.530%
2026-06-10	4.1000	4.2500	4.0500	4.2500	-2.299%	9	701	-53.647%
2026-06-08	4.6500	4.6500	4.2500	4.3500	+3.571%	15	697	-54.713%
2026-06-05	4.0000	4.2000	4.0000	4.2000	-5.618%	5	697	-53.095%
2026-06-04	4.7000	4.7000	4.4500	4.4500	-10.282%	2	696	-55.730%
2026-06-03	4.9600	4.9600	4.9600	4.9600	+18.945%	1	695	-60.282%
2026-06-02	3.8000	4.1700	3.7000	4.1700	+14.876%	33	695	-52.758%
2026-06-01	3.7500	3.8000	3.5500	3.6300	+28.269%	37	677	-45.730%
2026-05-29	2.8800	2.8900	2.8300	2.8300	-10.443%	21	676	-30.389%
2026-05-28	3.2000	3.2500	3.0500	3.1600	-7.059%	32	656	-37.658%
2026-05-27	3.3500	3.5500	3.3500	3.4000	-18.072%	46	656	-42.059%
2026-05-26	4.4000	4.4000	4.1500	4.1500	-19.417%	11	634	-52.530%
2026-05-22	5.4500	5.4500	5.0500	5.1500	-15.712%	19	630	-61.748%
2026-05-20	6.5800	6.5800	6.0400	6.1100	-21.667%	15	631	-67.758%
2026-05-19	7.4000	7.8000	7.3900	7.8000	+18.182%	10	629	-74.744%
2026-05-18	5.7000	6.6000	5.7000	6.6000	+12.436%	6	629	-70.152%
2026-05-15	5.5500	5.8700	5.5500	5.8700	+42.476%	7	629	-66.440%
2026-05-14	4.1200	4.1200	4.1200	4.1200	+19.420%	3	622	-52.184%
2026-05-13	3.4500	3.4500	3.4500	3.4500	-10.390%	1	622	-42.899%
2026-05-12	3.8500	3.8500	3.8500	3.8500	+5.479%	1	622	-48.831%
2026-05-11	3.6500	3.6500	3.6500	3.6500	+33.212%	1	622	-46.027%
2026-05-08	2.7400	2.7400	2.7400	2.7400	-12.179%	1	621	-28.102%
2026-05-07	2.9600	3.1200	2.9600	3.1200	-15.676%	38	622	-36.859%
2026-05-06	3.4500	3.7000	3.4500	3.7000	-25.253%	13	647	-46.757%
2026-05-05	4.8000	4.9500	4.8000	4.9500	+16.745%	3	642	-60.202%
2026-05-04	4.3500	4.9400	4.1500	4.2400	-13.292%	147	639	-53.538%
2026-05-01	4.9700	5.0000	4.8900	4.8900	-10.766%	4	689	-59.714%
2026-04-29	4.5300	5.4800	4.5000	5.4800	+23.146%	36	689	-64.051%
2026-04-28	4.5000	4.7000	4.4500	4.4500	+7.229%	4	691	-55.730%
2026-04-27	4.1500	4.1500	4.1500	4.1500	+3.750%	1	689	-52.530%
2026-04-24	4.0000	4.0000	4.0000	4.0000	+2.564%	1	688	-50.750%
2026-04-22	3.8000	3.9000	3.8000	3.9000	+7.143%	7	687	-49.487%
2026-04-21	3.6000	3.6400	3.6000	3.6400	-9.000%	2	686	-45.879%
2026-04-20	3.6500	4.0000	3.6500	4.0000	+27.796%	24	686	-50.750%
2026-04-17	2.8900	3.1300	2.7000	3.1300	-31.057%	9	664	-37.061%
2026-04-16	4.3700	4.5400	4.3000	4.5400	+11.823%	3	663	-56.608%
2026-04-15	3.7600	4.0600	3.7600	4.0600	+7.979%	5	663	-51.478%
2026-04-14	3.7800	3.8100	3.7200	3.7600	-20.842%	10	663	-47.606%
2026-04-13	5.2100	5.2100	4.7500	4.7500	-13.636%	14	680	-58.526%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-8.940%	15	680	-64.182%
2026-04-09	6.0400	7.0100	5.8500	6.0400	+7.857%	15	680	-67.384%
2026-04-08	5.4400	6.2200	5.4300	5.6000	-40.741%	32	671	-64.821%
2026-04-07	10.2800	10.2800	8.9500	9.4500	+12.500%	15	676	-79.153%
2026-04-06	8.2800	8.4000	8.2800	8.4000	+1.205%	3	676	-76.548%
2026-04-02	9.8900	9.8900	8.0000	8.3000	0.000%	15	673	-76.265%
2026-04-01	9.4600	9.4600	8.0000	8.3000	-25.694%	14	673	-76.265%
2026-03-31	13.5100	14.0000	10.7200	11.1700	-6.917%	73	672	-82.363%
2026-03-27	9.5000	12.0000	9.5000	12.0000	+23.077%	4	668	-83.583%
2026-03-26	9.8000	9.8500	9.7500	9.7500	+2.094%	12	668	-79.795%
2026-03-25	9.5500	9.5500	9.5500	9.5500	+3.804%	1	661	-79.372%
2026-03-24	9.2000	9.2000	9.2000	9.2000	+15.578%	2	660	-78.587%
2026-03-23	8.0000	8.0000	7.6700	7.9600	-10.056%	10	660	-75.251%
2026-03-20	8.9400	8.9400	8.8500	8.8500	+30.147%	7	660	-77.740%
2026-03-18	7.7000	7.7000	6.8000	6.8000	-6.849%	7	653	-71.029%
2026-03-17	6.9000	7.6200	6.8900	7.3000	+5.036%	47	657	-73.014%
2026-03-16	6.5700	6.9600	6.4500	6.9500	+0.579%	9	641	-71.655%
2026-03-13	6.5900	6.9100	6.5900	6.9100	+9.683%	2	638	-71.491%
2026-03-12	5.6200	6.3200	5.0000	6.3000	+18.868%	38	639	-68.730%
2026-03-11	5.0000	5.4000	5.0000	5.3000	+18.040%	19	626	-62.830%
2026-03-10	3.7500	4.6000	3.7500	4.4900	-26.393%	5	626	-56.125%
2026-03-09	6.1500	6.2400	5.7600	6.1000	+14.878%	10	626	-67.705%
2026-03-05	5.5000	5.5000	5.3100	5.3100	+4.118%	4	621	-62.900%
2026-03-04	5.2000	5.2000	4.7000	5.1000	-17.342%	9	621	-61.373%
2026-03-03	6.3500	6.3500	6.1700	6.1700	-5.657%	2	623	-68.071%
2026-03-02	7.3200	7.3200	6.3200	6.5400	+15.752%	14	623	-69.878%
2026-02-27	5.2400	5.6900	5.1800	5.6500	+15.542%	19	622	-65.133%
2026-02-26	4.8400	5.1600	4.8200	4.8900	+14.520%	6	616	-59.714%
2026-02-25	4.2800	4.2800	4.2100	4.2700	-13.211%	4	616	-53.864%
2026-02-24	4.8800	4.9500	4.7500	4.9200	-5.927%	8	616	-59.959%
2026-02-23	4.4900	5.3100	4.4900	5.2300	+22.482%	64	617	-62.333%
2026-02-20	5.0400	5.0400	4.1000	4.2700	-20.779%	26	561	-53.864%
2026-02-19	5.1900	5.4000	5.1900	5.3900	+14.681%	48	541	-63.451%
2026-02-18	4.1800	4.7000	4.1800	4.7000	+32.394%	10	527	-58.085%
2026-02-17	4.0000	4.0000	3.5500	3.5500	-15.476%	44	524	-44.507%
2026-02-13	4.6400	4.6400	4.2000	4.2000	-17.808%	177	465	-53.095%
2026-02-12	5.7900	6.0000	5.0000	5.1100	-16.503%	10	465	-61.448%
2026-02-11	5.0300	6.2000	5.0300	6.1200	+40.690%	679	464	-67.810%
2026-02-10	4.0900	4.3500	4.0400	4.3500	+3.571%	3	139	-54.713%
2026-02-09	3.9000	4.2000	3.9000	4.2000	+8.247%	6	140	-53.095%
2026-02-06	3.2000	3.8800	3.2000	3.8800	+29.766%	39	141	-49.227%
2026-02-05	3.5200	3.5200	2.9100	2.9900	-13.333%	8	121	-34.114%
2026-02-04	3.2500	3.7600	3.1800	3.4500	+17.347%	9	121	-42.899%
2026-02-03	2.0600	2.9400	2.0400	2.9400	+38.679%	47	124	-32.993%
2026-01-30	1.9900	2.1200	1.9900	2.1200	-3.636%	5	128	-7.075%
2026-01-29	2.0000	2.2000	2.0000	2.2000	+40.127%	7	127	-10.455%
2026-01-28	1.5700	1.5700	1.5700	1.5700	+29.752%	8	127	+25.478%
2026-01-26	1.2100	1.2100	1.2100	1.2100	-3.968%	1	135	+62.810%
2026-01-23	1.3200	1.4500	1.2600	1.2600	+5.000%	6	135	+56.349%
2026-01-21	1.0200	1.2000	1.0200	1.2000	+50.000%	43	138	+64.167%
2026-01-16	0.9500	0.9500	0.8000	0.8000	-31.034%	12	108	+146.250%
2026-01-14	0.8200	1.1800	0.6800	1.1600	+114.815%	51	108	+69.828%
2026-01-12	0.5400	0.5400	0.5400	0.5400	+28.571%	2	116	+264.815%
2026-01-08	0.4200	0.4200	0.4200	0.4200	-10.638%	1	116	+369.048%
2026-01-06	0.4700	0.4700	0.4700	0.4700	-4.082%	3	115	+319.149%
2026-01-05	0.5300	0.5300	0.4600	0.4900	+58.065%	25	101	+302.041%
2025-12-30	0.3100	0.3100	0.3100	0.3100	-8.824%	3	101	+535.484%
2025-12-24	0.3400	0.3400	0.3400	0.3400	-35.849%	1	102	+479.412%
2025-12-23	0.5300	0.5300	0.5300	0.5300	+47.222%	1	102	+271.698%
2025-12-22	0.3600	0.3600	0.3600	0.3600	+5.882%	1	103	+447.222%
2025-12-19	0.3400	0.3400	0.3400	0.3400	+9.677%	3	103	+479.412%
2025-12-17	0.3100	0.3100	0.3100	0.3100	-11.429%	2	103	+535.484%
2025-12-16	0.3500	0.3500	0.3500	0.3500	+45.833%	1	104	+462.857%
2025-12-15	0.2400	0.2400	0.2400	0.2400	-31.429%	1	104	+720.833%
2025-12-12	0.3800	0.3800	0.3500	0.3500	+9.375%	16	104	+462.857%
2025-12-02	0.3200	0.3200	0.3200	0.3200	-28.889%	2	100	+515.625%
2025-11-24	0.4500	0.4500	0.4500	0.4500	-10.000%	1	102	+337.778%
2025-11-11	0.5000	0.5000	0.5000	0.5000	+13.636%	1	102	+294.000%
2025-11-10	0.4400	0.4400	0.4400	0.4400	+37.500%	6	101	+347.727%
2025-11-04	0.3200	0.3200	0.3200	0.3200	-3.030%	1	96	+515.625%
2025-10-27	0.3600	0.3600	0.3300	0.3300	-23.256%	12	106	+496.970%
2025-10-17	0.3300	0.4300	0.3300	0.4300	+38.710%	12	106	+358.140%
2025-10-16	0.3100	0.3100	0.3100	0.3100	-22.500%	1	111	+535.484%
2025-10-09	0.3600	0.4000	0.3600	0.4000	0.000%	3	110	+392.500%
2025-10-08	0.4000	0.4000	0.4000	0.4000	+25.000%	2	107	+392.500%
2025-10-07	0.3200	0.3200	0.3200	0.3200	+23.077%	5	110	+515.625%
2025-10-01	0.2600	0.2600	0.2600	0.2600	-16.129%	1	110	+657.692%
2025-09-29	0.3100	0.3100	0.3100	0.3100	-3.125%	10	109	+535.484%
2025-09-23	0.3200	0.3200	0.3200	0.3200	+68.421%	35	99	+515.625%
2025-09-18	0.1900	0.1900	0.1900	0.1900	-24.000%	14	99	+936.842%
2025-09-12	0.2500	0.2500	0.2500	0.2500	-30.556%	25	113	+688.000%
2025-07-28	0.3600	0.3600	0.3600	0.3600	+12.500%	24	91	+447.222%
2025-07-18	0.3200	0.3200	0.3200	0.3200	-25.581%	1	115	+515.625%
2025-07-11	0.4300	0.4300	0.4300	0.4300	-30.645%	1	114	+358.140%
2025-07-10	0.6200	0.6200	0.6200	0.6200	+55.000%	1	113	+217.742%
2025-07-08	0.3900	0.4200	0.3900	0.4000	+8.108%	3	112	+392.500%
2025-07-07	0.5000	0.5000	0.3500	0.3700	-9.756%	20	111	+432.432%
2025-06-26	0.4200	0.4200	0.4100	0.4100	+46.429%	2	94	+380.488%
2025-06-25	0.2800	0.2800	0.2800	0.2800	-50.000%	1	93	+603.571%
2025-06-23	0.6300	0.6300	0.5600	0.5600	-15.152%	24	93	+251.786%
2025-06-17	0.6600	0.6600	0.6600	0.6600	+60.976%	1	71	+198.485%
2025-06-16	0.4100	0.4100	0.4100	0.4100	-2.381%	1	71	+380.488%
2025-06-13	0.2800	0.4500	0.2800	0.4200	+20.000%	44	70	+369.048%
2025-06-12	0.4700	0.4800	0.0100	0.3500	+2.941%	42	81	+462.857%
2025-06-11	0.3400	0.3400	0.3400	0.3400	+209.091%	2	60	+479.412%
2025-05-05	0.1100	0.1100	0.1100	0.1100	-78.000%	1	58	+1,690.909%
2025-04-10	0.6700	0.6700	0.5000	0.5000	-39.024%	7	59	+294.000%
2025-03-27	0.8200	0.8200	0.8200	0.8200	+15.493%	1	53	+140.244%
2025-03-24	0.7100	0.7100	0.7100	0.7100	-11.250%	1	54	+177.465%
2025-03-17	0.8000	0.8000	0.8000	0.8000	+60.000%	10	54	+146.250%
2025-02-26	0.5000	0.5000	0.5000	0.5000	-18.033%	1	64	+294.000%
2025-01-31	0.6100	0.6100	0.6100	0.6100	-24.691%	2	63	+222.951%
2025-01-21	0.8100	0.8100	0.8100	0.8100	+35.000%	1	61	+143.210%
2025-01-10	0.6000	0.6000	0.5900	0.6000	0.000%	10	61	+228.333%
2025-01-06	0.6000	0.6000	0.6000	0.6000	+62.162%	1	56	+228.333%
2025-01-02	0.3700	0.3700	0.3700	0.3700	-46.377%	2	55	+432.432%
2024-12-31	0.6300	0.6900	0.6300	0.6900	+2.985%	2	53	+185.507%
2024-12-24	0.6500	0.7300	0.6500	0.6700	-2.899%	5	50	+194.030%
2024-12-20	0.6900	0.6900	0.6900	0.6900	-31.000%	10	50	+185.507%
2024-12-04	0.9500	1.0000	0.9500	1.0000	-48.718%	7	43	+97.000%
2024-11-22	1.8000	1.9500	1.8000	1.9500	+37.324%	14	43	+1.026%
2024-11-15	1.6600	1.6600	1.4200	1.4200	-16.471%	4	36	+38.732%
2024-11-06	1.7000	1.7000	1.7000	1.7000	+21.429%	35	36	+15.882%
2024-10-31	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	+40.714%