Dark

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

EOD

Sep 18, 2026

2.00-5.660%(-0.12)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.1200	2.1200	1.9000	2.0000	-5.660%	125	11,544	0.000%
2026-09-17	2.2000	2.2100	1.9000	2.1200	-9.013%	498	11,497	-5.660%
2026-09-16	3.2500	3.2500	2.2500	2.3300	-37.027%	123	11,109	-14.163%
2026-09-15	2.9100	3.8000	2.9000	3.7000	+37.037%	325	11,074	-45.946%
2026-09-14	3.2500	3.5700	2.5000	2.7000	-10.000%	11,093	11,052	-25.926%
2026-09-11	3.2100	3.2100	2.7500	3.0000	+5.263%	31	694	-33.333%
2026-09-10	3.1000	3.1000	2.8500	2.8500	+0.352%	13	683	-29.825%
2026-09-09	2.7000	2.8400	2.4700	2.8400	+57.778%	10	673	-29.577%
2026-09-08	1.7500	1.9600	1.7500	1.8000	-4.762%	36	669	+11.111%
2026-09-04	1.8000	1.9000	1.7800	1.8900	-24.096%	9	664	+5.820%
2026-09-03	2.6800	2.8700	2.4900	2.4900	-4.231%	10	664	-19.679%
2026-09-02	2.6000	2.6100	2.5700	2.6000	-9.408%	5	658	-23.077%
2026-09-01	2.3900	2.9000	2.3900	2.8700	+43.500%	26	655	-30.314%
2026-08-31	1.9700	2.0000	1.7300	2.0000	+33.333%	17	634	0.000%
2026-08-28	1.5000	1.5000	1.3200	1.5000	-6.250%	5	626	+33.333%
2026-08-27	1.6400	1.6600	1.5800	1.6000	-19.192%	35	624	+25.000%
2026-08-26	2.0600	2.2000	1.9800	1.9800	-18.182%	31	643	+1.010%
2026-08-25	2.4700	2.6300	2.4200	2.4200	-14.789%	16	627	-17.355%
2026-08-24	3.2200	3.2200	2.7000	2.8400	-13.150%	11	628	-29.577%
2026-08-21	4.0000	4.0000	3.2700	3.2700	-13.947%	41	628	-38.838%
2026-08-20	3.9500	4.0700	3.7500	3.8000	+1.064%	66	596	-47.368%
2026-08-19	4.1000	4.1000	3.7500	3.7600	+5.915%	82	616	-46.809%
2026-08-18	3.2200	3.5500	3.1000	3.5500	+47.303%	53	544	-43.662%
2026-08-17	2.3000	2.4300	2.3000	2.4100	+9.545%	44	530	-17.012%
2026-08-14	2.3600	2.3600	2.2000	2.2000	+4.762%	8	513	-9.091%
2026-08-13	2.1200	2.2700	2.0900	2.1000	-4.545%	47	514	-4.762%
2026-08-12	2.2100	2.2400	2.1600	2.2000	-8.333%	117	495	-9.091%
2026-08-11	2.4000	2.4000	2.4000	2.4000	-5.138%	5	425	-16.667%
2026-08-10	2.5300	2.5300	2.5300	2.5300	+36.757%	2	421	-20.949%
2026-08-06	1.5200	1.8500	1.5200	1.8500	+32.143%	3	421	+8.108%
2026-08-05	1.4700	1.4700	1.4000	1.4000	-23.497%	2	420	+42.857%
2026-08-04	1.4100	1.8300	1.3700	1.8300	-4.687%	9	420	+9.290%
2026-07-31	1.9600	1.9600	1.9200	1.9200	-14.667%	8	420	+4.167%
2026-07-30	2.3900	2.3900	2.2500	2.2500	-13.462%	3	420	-11.111%
2026-07-29	2.6000	2.8600	2.5800	2.6000	+35.417%	14	419	-23.077%
2026-07-28	1.9500	1.9500	1.8900	1.9200	-18.298%	6	415	+4.167%
2026-07-27	2.3200	2.3500	2.3200	2.3500	-19.521%	3	415	-14.894%
2026-07-24	2.7800	3.1500	2.7800	2.9200	-6.109%	96	414	-31.507%
2026-07-23	2.8800	3.1800	2.8800	3.1100	+31.780%	21	353	-35.691%
2026-07-22	2.0800	2.3600	2.0800	2.3600	+38.824%	8	357	-15.254%
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	+29.032%
2026-07-16	1.3200	1.3600	1.3200	1.3600	+23.636%	7	351	+47.059%
2026-07-13	1.1000	1.1000	1.1000	1.1000	-0.901%	50	350	+81.818%
2026-07-09	1.1100	1.1100	1.1100	1.1100	+15.625%	4	322	+80.180%
2026-07-07	0.8300	0.9600	0.8300	0.9600	+47.692%	4	322	+108.333%
2026-07-01	0.7200	1.0000	0.6500	0.6500	-23.529%	13	320	+207.692%
2026-06-29	0.4900	0.8500	0.4900	0.8500	+4.938%	6	324	+135.294%
2026-06-25	0.8100	0.8100	0.8100	0.8100	+1.250%	3	323	+146.914%
2026-06-24	0.8400	0.8400	0.7700	0.8000	-20.792%	15	326	+150.000%
2026-06-23	1.0100	1.0100	1.0100	1.0100	-10.619%	15	330	+98.020%
2026-06-22	1.1300	1.1300	1.1300	1.1300	+7.619%	3	315	+76.991%
2026-06-18	1.0800	1.0800	1.0400	1.0500	-66.772%	4	319	+90.476%
2026-06-11	3.4000	3.4500	3.1500	3.1600	-7.059%	26	319	-36.709%
2026-06-10	3.4500	3.4500	3.4000	3.4000	-11.688%	18	319	-41.176%
2026-06-08	3.9000	3.9000	3.8500	3.8500	+11.594%	6	314	-48.052%
2026-06-05	3.3500	3.4500	3.3100	3.4500	-12.658%	15	320	-42.029%
2026-06-04	3.6500	3.9500	3.6500	3.9500	-8.140%	7	315	-49.367%
2026-06-03	4.3000	4.3000	4.3000	4.3000	+22.857%	1	313	-53.488%
2026-06-02	3.1500	3.5000	3.0500	3.5000	+18.644%	27	312	-42.857%
2026-06-01	3.1000	3.1500	2.9500	2.9500	+25.000%	23	300	-32.203%
2026-05-29	2.3600	2.4000	2.3200	2.3600	-10.606%	13	293	-15.254%
2026-05-28	2.6900	2.6900	2.5600	2.6400	-5.376%	16	301	-24.242%
2026-05-27	2.6800	2.8900	2.6800	2.7900	-20.286%	26	301	-28.315%
2026-05-26	3.5500	3.5500	3.5000	3.5000	-18.605%	31	319	-42.857%
2026-05-22	4.2500	4.3000	4.2300	4.3000	+1.176%	18	344	-53.488%
2026-05-21	4.2500	4.2500	4.2500	4.2500	-17.154%	2	344	-52.941%
2026-05-20	6.6200	6.6200	5.0400	5.1300	-18.700%	28	344	-61.014%
2026-05-19	6.1900	6.3700	6.1800	6.3100	+4.992%	19	344	-68.304%
2026-05-18	6.0100	6.0100	6.0100	6.0100	+18.307%	116	344	-66.722%
2026-05-15	5.0800	5.0800	5.0800	5.0800	+141.905%	1	344	-60.630%
2026-05-08	2.1000	2.1000	2.1000	2.1000	-23.636%	1	343	-4.762%
2026-05-06	2.7500	2.7500	2.7500	2.7500	-30.380%	10	344	-27.273%
2026-05-05	3.9500	3.9500	3.9500	3.9500	0.000%	1	354	-49.367%
2026-05-04	3.9000	3.9500	3.8000	3.9500	+3.403%	7	354	-49.367%
2026-05-01	3.8200	3.8200	3.8200	3.8200	-18.723%	2	352	-47.644%
2026-04-30	4.5000	4.8500	4.5000	4.7000	+8.796%	134	352	-57.447%
2026-04-29	3.9200	4.3200	3.9200	4.3200	+13.684%	5	251	-53.704%
2026-04-28	3.8000	3.8000	3.8000	3.8000	+8.571%	1	253	-47.368%
2026-04-27	3.5000	3.5000	3.5000	3.5000	0.000%	2	252	-42.857%
2026-04-23	3.5000	3.5000	3.5000	3.5000	+8.359%	1	254	-42.857%
2026-04-22	3.2300	3.2300	3.2300	3.2300	+7.667%	8	254	-38.080%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-8.537%	7	242	-33.333%
2026-04-20	3.2800	3.2800	3.2800	3.2800	+23.774%	1	242	-39.024%
2026-04-17	2.4500	2.7000	2.2000	2.6500	-33.584%	12	242	-24.528%
2026-04-16	3.6700	4.0200	3.6700	3.9900	+3.636%	8	243	-49.875%
2026-04-13	4.1800	4.2400	3.8500	3.8500	-16.304%	57	244	-48.052%
2026-04-10	4.7800	4.7800	4.6000	4.6000	-8.911%	18	234	-56.522%
2026-04-09	5.0800	5.7600	5.0500	5.0500	+8.602%	52	234	-60.396%
2026-04-08	4.7500	5.2000	4.5200	4.6500	-39.216%	20	255	-56.989%
2026-04-07	8.8500	8.8500	7.6500	7.6500	+3.659%	8	251	-73.856%
2026-04-06	7.0000	7.3800	6.9200	7.3800	+2.929%	8	247	-72.900%
2026-04-02	8.6000	8.6000	6.8000	7.1700	+2.429%	34	244	-72.106%
2026-04-01	7.2500	7.2500	7.0000	7.0000	-27.835%	6	244	-71.429%
2026-03-31	11.9500	12.1800	9.4600	9.7000	-22.462%	78	238	-79.381%
2026-03-30	12.2000	12.5100	12.2000	12.5100	+19.484%	59	190	-84.013%
2026-03-27	8.7700	10.5000	8.7700	10.4700	+26.909%	21	162	-80.898%
2026-03-26	7.2000	8.3500	7.1000	8.2500	+9.272%	37	142	-75.758%
2026-03-25	7.5500	7.5500	7.5500	7.5500	-12.717%	2	109	-73.510%
2026-03-24	7.6500	8.7500	7.6500	8.6500	+13.072%	10	107	-76.879%
2026-03-20	6.7500	7.6500	6.7500	7.6500	+18.421%	7	101	-73.856%
2026-03-19	6.2500	6.5100	6.2500	6.4600	+6.425%	10	98	-69.040%
2026-03-18	6.3600	6.3700	5.7400	6.0700	-0.655%	24	95	-67.051%
2026-03-17	6.3500	6.4500	6.1100	6.1100	+7.193%	45	87	-67.267%
2026-03-16	5.6100	5.7000	5.5300	5.7000	-0.697%	9	43	-64.912%
2026-03-13	5.0400	5.7400	5.0400	5.7400	+6.691%	10	48	-65.157%
2026-03-12	4.6900	5.3800	4.6900	5.3800	+17.467%	6	47	-62.825%
2026-03-11	4.1100	4.5800	4.1100	4.5800	+18.041%	4	47	-56.332%
2026-03-10	4.5500	4.5500	3.8800	3.8800	-21.457%	6	48	-48.454%
2026-03-09	4.9600	4.9600	4.9400	4.9400	+1.856%	2	48	-59.514%
2026-03-06	5.0500	5.1000	4.7200	4.8500	+8.259%	4	48	-58.763%
2026-03-05	4.6500	4.8000	4.2000	4.4800	+6.161%	9	46	-55.357%
2026-03-04	4.2000	4.2700	4.1500	4.2200	-14.053%	19	42	-52.607%
2026-03-03	5.0400	5.0800	4.9100	4.9100	-10.401%	4	34	-59.267%
2026-03-02	6.0000	6.0000	5.2100	5.4800	+24.545%	10	35	-63.504%
2026-02-27	4.4000	4.5500	4.3200	4.4000	+8.642%	6	36	-54.545%
2026-02-26	4.1100	4.1100	3.9700	4.0500	+3.846%	5	35	-50.617%
2026-02-25	3.9800	3.9800	3.8000	3.9000	-6.699%	8	33	-48.718%
2026-02-24	4.1800	4.2600	4.1300	4.1800	+1.211%	8	33	-52.153%
2026-02-23	3.9800	4.1800	3.9800	4.1300	+16.011%	4	33	-51.574%
2026-02-20	3.5400	3.5600	3.5400	3.5600	-24.416%	2	33	-43.820%
2026-02-19	4.3000	4.8400	4.3000	4.7100	+18.939%	10	33	-57.537%
2026-02-18	3.5800	3.9600	3.5300	3.9600	+4.211%	4	33	-49.495%
2026-02-13	3.9000	3.9100	3.8000	3.8000	-11.628%	12	32	-47.368%
2026-02-12	4.8800	4.8800	4.0500	4.3000	-8.316%	13	32	-53.488%
2026-02-11	4.0000	5.0400	4.0000	4.6900	+37.537%	17	28	-57.356%
2026-02-10	3.4500	3.4500	3.3800	3.4100	-3.944%	7	22	-41.349%
2026-02-09	3.2000	3.5500	3.2000	3.5500	+4.412%	2	20	-43.662%
2026-02-06	3.0500	3.4000	3.0000	3.4000	+23.636%	13	18	-41.176%
2026-02-04	2.5500	2.7500	2.5500	2.7500	+74.051%	3	7	-27.273%
2026-02-03	1.5800	1.5800	1.5800	1.5800	-5.389%	1	4	+26.582%
2026-01-30	1.6700	1.6700	1.6700	1.6700	-5.114%	2	3	+19.760%
2026-01-29	1.7600	1.7600	1.7600	1.7600	+49.153%	1	3	+13.636%
2026-01-28	1.1800	1.1800	1.1800	1.1800	+10.280%	1	4	+69.492%
2026-01-27	1.0700	1.0700	1.0700	1.0700	+7.000%	1	4	+86.916%
2026-01-26	1.0500	1.0500	1.0000	1.0000	0.000%	3	3	+100.000%