Dark

XOM20261218C190
XOM Dec 18 2026 190.00 Call (XOM261218C00190000)
option OPRA

EOD

Aug 5, 2026

1.40-23.497%(-0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.4700	1.4700	1.4000	1.4000	-23.497%	2	420	0.000%
2026-08-04	1.4100	1.8300	1.3700	1.8300	-4.687%	9	420	-23.497%
2026-07-31	1.9600	1.9600	1.9200	1.9200	-14.667%	8	420	-27.083%
2026-07-30	2.3900	2.3900	2.2500	2.2500	-13.462%	3	420	-37.778%
2026-07-29	2.6000	2.8600	2.5800	2.6000	+35.417%	14	419	-46.154%
2026-07-28	1.9500	1.9500	1.8900	1.9200	-18.298%	6	415	-27.083%
2026-07-27	2.3200	2.3500	2.3200	2.3500	-19.521%	3	415	-40.426%
2026-07-24	2.7800	3.1500	2.7800	2.9200	-6.109%	96	414	-52.055%
2026-07-23	2.8800	3.1800	2.8800	3.1100	+31.780%	21	353	-54.984%
2026-07-22	2.0800	2.3600	2.0800	2.3600	+38.824%	8	357	-40.678%
2026-07-20	1.5500	1.7000	1.1800	1.7000	+9.677%	14	356	-17.647%
2026-07-17	1.6200	1.6200	1.5500	1.5500	+13.971%	6	353	-9.677%
2026-07-16	1.3200	1.3600	1.3200	1.3600	+23.636%	7	351	+2.941%
2026-07-13	1.1000	1.1000	1.1000	1.1000	-0.901%	50	350	+27.273%
2026-07-09	1.1100	1.1100	1.1100	1.1100	+15.625%	4	322	+26.126%
2026-07-07	0.8300	0.9600	0.8300	0.9600	+47.692%	4	322	+45.833%
2026-07-01	0.7200	1.0000	0.6500	0.6500	-23.529%	13	320	+115.385%
2026-06-29	0.4900	0.8500	0.4900	0.8500	+4.938%	6	324	+64.706%
2026-06-25	0.8100	0.8100	0.8100	0.8100	+1.250%	3	323	+72.840%
2026-06-24	0.8400	0.8400	0.7700	0.8000	-20.792%	15	326	+75.000%
2026-06-23	1.0100	1.0100	1.0100	1.0100	-10.619%	15	330	+38.614%
2026-06-22	1.1300	1.1300	1.1300	1.1300	+7.619%	3	315	+23.894%
2026-06-18	1.0800	1.0800	1.0400	1.0500	-66.772%	4	319	+33.333%
2026-06-11	3.4000	3.4500	3.1500	3.1600	-7.059%	26	319	-55.696%
2026-06-10	3.4500	3.4500	3.4000	3.4000	-11.688%	18	319	-58.824%
2026-06-08	3.9000	3.9000	3.8500	3.8500	+11.594%	6	314	-63.636%
2026-06-05	3.3500	3.4500	3.3100	3.4500	-12.658%	15	320	-59.420%
2026-06-04	3.6500	3.9500	3.6500	3.9500	-8.140%	7	315	-64.557%
2026-06-03	4.3000	4.3000	4.3000	4.3000	+22.857%	1	313	-67.442%
2026-06-02	3.1500	3.5000	3.0500	3.5000	+18.644%	27	312	-60.000%
2026-06-01	3.1000	3.1500	2.9500	2.9500	+25.000%	23	300	-52.542%
2026-05-29	2.3600	2.4000	2.3200	2.3600	-10.606%	13	293	-40.678%
2026-05-28	2.6900	2.6900	2.5600	2.6400	-5.376%	16	301	-46.970%
2026-05-27	2.6800	2.8900	2.6800	2.7900	-20.286%	26	301	-49.821%
2026-05-26	3.5500	3.5500	3.5000	3.5000	-18.605%	31	319	-60.000%
2026-05-22	4.2500	4.3000	4.2300	4.3000	+1.176%	18	344	-67.442%
2026-05-21	4.2500	4.2500	4.2500	4.2500	-17.154%	2	344	-67.059%
2026-05-20	6.6200	6.6200	5.0400	5.1300	-18.700%	28	344	-72.710%
2026-05-19	6.1900	6.3700	6.1800	6.3100	+4.992%	19	344	-77.813%
2026-05-18	6.0100	6.0100	6.0100	6.0100	+18.307%	116	344	-76.705%
2026-05-15	5.0800	5.0800	5.0800	5.0800	+141.905%	1	344	-72.441%
2026-05-08	2.1000	2.1000	2.1000	2.1000	-23.636%	1	343	-33.333%
2026-05-06	2.7500	2.7500	2.7500	2.7500	-30.380%	10	344	-49.091%
2026-05-05	3.9500	3.9500	3.9500	3.9500	0.000%	1	354	-64.557%
2026-05-04	3.9000	3.9500	3.8000	3.9500	+3.403%	7	354	-64.557%
2026-05-01	3.8200	3.8200	3.8200	3.8200	-18.723%	2	352	-63.351%
2026-04-30	4.5000	4.8500	4.5000	4.7000	+8.796%	134	352	-70.213%
2026-04-29	3.9200	4.3200	3.9200	4.3200	+13.684%	5	251	-67.593%
2026-04-28	3.8000	3.8000	3.8000	3.8000	+8.571%	1	253	-63.158%
2026-04-27	3.5000	3.5000	3.5000	3.5000	0.000%	2	252	-60.000%
2026-04-23	3.5000	3.5000	3.5000	3.5000	+8.359%	1	254	-60.000%
2026-04-22	3.2300	3.2300	3.2300	3.2300	+7.667%	8	254	-56.656%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-8.537%	7	242	-53.333%
2026-04-20	3.2800	3.2800	3.2800	3.2800	+23.774%	1	242	-57.317%
2026-04-17	2.4500	2.7000	2.2000	2.6500	-33.584%	12	242	-47.170%
2026-04-16	3.6700	4.0200	3.6700	3.9900	+3.636%	8	243	-64.912%
2026-04-13	4.1800	4.2400	3.8500	3.8500	-16.304%	57	244	-63.636%
2026-04-10	4.7800	4.7800	4.6000	4.6000	-8.911%	18	234	-69.565%
2026-04-09	5.0800	5.7600	5.0500	5.0500	+8.602%	52	234	-72.277%
2026-04-08	4.7500	5.2000	4.5200	4.6500	-39.216%	20	255	-69.892%
2026-04-07	8.8500	8.8500	7.6500	7.6500	+3.659%	8	251	-81.699%
2026-04-06	7.0000	7.3800	6.9200	7.3800	+2.929%	8	247	-81.030%
2026-04-02	8.6000	8.6000	6.8000	7.1700	+2.429%	34	244	-80.474%
2026-04-01	7.2500	7.2500	7.0000	7.0000	-27.835%	6	244	-80.000%
2026-03-31	11.9500	12.1800	9.4600	9.7000	-22.462%	78	238	-85.567%
2026-03-30	12.2000	12.5100	12.2000	12.5100	+19.484%	59	190	-88.809%
2026-03-27	8.7700	10.5000	8.7700	10.4700	+26.909%	21	162	-86.628%
2026-03-26	7.2000	8.3500	7.1000	8.2500	+9.272%	37	142	-83.030%
2026-03-25	7.5500	7.5500	7.5500	7.5500	-12.717%	2	109	-81.457%
2026-03-24	7.6500	8.7500	7.6500	8.6500	+13.072%	10	107	-83.815%
2026-03-20	6.7500	7.6500	6.7500	7.6500	+18.421%	7	101	-81.699%
2026-03-19	6.2500	6.5100	6.2500	6.4600	+6.425%	10	98	-78.328%
2026-03-18	6.3600	6.3700	5.7400	6.0700	-0.655%	24	95	-76.936%
2026-03-17	6.3500	6.4500	6.1100	6.1100	+7.193%	45	87	-77.087%
2026-03-16	5.6100	5.7000	5.5300	5.7000	-0.697%	9	43	-75.439%
2026-03-13	5.0400	5.7400	5.0400	5.7400	+6.691%	10	48	-75.610%
2026-03-12	4.6900	5.3800	4.6900	5.3800	+17.467%	6	47	-73.978%
2026-03-11	4.1100	4.5800	4.1100	4.5800	+18.041%	4	47	-69.432%
2026-03-10	4.5500	4.5500	3.8800	3.8800	-21.457%	6	48	-63.918%
2026-03-09	4.9600	4.9600	4.9400	4.9400	+1.856%	2	48	-71.660%
2026-03-06	5.0500	5.1000	4.7200	4.8500	+8.259%	4	48	-71.134%
2026-03-05	4.6500	4.8000	4.2000	4.4800	+6.161%	9	46	-68.750%
2026-03-04	4.2000	4.2700	4.1500	4.2200	-14.053%	19	42	-66.825%
2026-03-03	5.0400	5.0800	4.9100	4.9100	-10.401%	4	34	-71.487%
2026-03-02	6.0000	6.0000	5.2100	5.4800	+24.545%	10	35	-74.453%
2026-02-27	4.4000	4.5500	4.3200	4.4000	+8.642%	6	36	-68.182%
2026-02-26	4.1100	4.1100	3.9700	4.0500	+3.846%	5	35	-65.432%
2026-02-25	3.9800	3.9800	3.8000	3.9000	-6.699%	8	33	-64.103%
2026-02-24	4.1800	4.2600	4.1300	4.1800	+1.211%	8	33	-66.507%
2026-02-23	3.9800	4.1800	3.9800	4.1300	+16.011%	4	33	-66.102%
2026-02-20	3.5400	3.5600	3.5400	3.5600	-24.416%	2	33	-60.674%
2026-02-19	4.3000	4.8400	4.3000	4.7100	+18.939%	10	33	-70.276%
2026-02-18	3.5800	3.9600	3.5300	3.9600	+4.211%	4	33	-64.646%
2026-02-13	3.9000	3.9100	3.8000	3.8000	-11.628%	12	32	-63.158%
2026-02-12	4.8800	4.8800	4.0500	4.3000	-8.316%	13	32	-67.442%
2026-02-11	4.0000	5.0400	4.0000	4.6900	+37.537%	17	28	-70.149%
2026-02-10	3.4500	3.4500	3.3800	3.4100	-3.944%	7	22	-58.944%
2026-02-09	3.2000	3.5500	3.2000	3.5500	+4.412%	2	20	-60.563%
2026-02-06	3.0500	3.4000	3.0000	3.4000	+23.636%	13	18	-58.824%
2026-02-04	2.5500	2.7500	2.5500	2.7500	+74.051%	3	7	-49.091%
2026-02-03	1.5800	1.5800	1.5800	1.5800	-5.389%	1	4	-11.392%
2026-01-30	1.6700	1.6700	1.6700	1.6700	-5.114%	2	3	-16.168%
2026-01-29	1.7600	1.7600	1.7600	1.7600	+49.153%	1	3	-20.455%
2026-01-28	1.1800	1.1800	1.1800	1.1800	+10.280%	1	4	+18.644%
2026-01-27	1.0700	1.0700	1.0700	1.0700	+7.000%	1	4	+30.841%
2026-01-26	1.0500	1.0500	1.0000	1.0000	0.000%	3	3	+40.000%