Dark

XOM20261218C195
XOM Dec 18 2026 195.00 Call (XOM261218C00195000)
option OPRA

EOD

Sep 17, 2026

1.55-3.125%(-0.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4500	1.5500	1.4500	1.5500	-3.125%	8	1,270	0.000%
2026-09-16	2.0000	2.0000	1.6000	1.6000	-42.857%	18	1,271	-3.125%
2026-09-15	2.6400	2.8800	2.6400	2.8000	+44.330%	71	1,263	-44.643%
2026-09-14	2.5000	2.5000	1.9400	1.9400	-10.599%	17	1,255	-20.103%
2026-09-11	2.1800	2.1800	2.1500	2.1700	-3.556%	30	1,246	-28.571%
2026-09-10	2.4000	2.5000	2.1600	2.2500	+12.500%	87	1,246	-31.111%
2026-09-09	1.9600	2.0500	1.9400	2.0000	+33.333%	160	1,239	-22.500%
2026-09-08	1.3000	1.5000	1.3000	1.5000	+7.914%	27	1,208	+3.333%
2026-09-04	1.4000	1.4000	1.3900	1.3900	-26.455%	2	1,184	+11.511%
2026-09-03	1.8900	1.8900	1.8900	1.8900	-3.571%	1	1,184	-17.989%
2026-09-02	1.9500	1.9600	1.9500	1.9600	-1.010%	25	1,184	-20.918%
2026-09-01	1.9800	1.9800	1.9800	1.9800	+35.616%	1	1,184	-21.717%
2026-08-31	1.4400	1.4600	1.4400	1.4600	+44.554%	2	1,183	+6.164%
2026-08-28	1.1000	1.1100	1.0100	1.0100	-19.200%	6	1,182	+53.465%
2026-08-27	1.2300	1.2600	1.2300	1.2500	-36.224%	16	1,181	+24.000%
2026-08-25	1.9600	1.9600	1.9600	1.9600	-12.500%	1	1,180	-20.918%
2026-08-24	2.0900	2.2500	2.0500	2.2400	-12.157%	20	1,181	-30.804%
2026-08-21	2.5500	2.5500	2.5500	2.5500	-12.069%	2	1,171	-39.216%
2026-08-20	2.7700	3.2000	2.7700	2.9000	-2.685%	44	1,171	-46.552%
2026-08-19	2.9800	2.9800	2.9800	2.9800	+23.651%	1	1,171	-47.987%
2026-08-18	2.3400	2.4100	2.3400	2.4100	+15.865%	51	1,170	-35.685%
2026-08-17	1.7100	2.0800	1.7100	2.0800	+30.000%	12	1,156	-25.481%
2026-08-13	1.6000	1.6000	1.6000	1.6000	-13.514%	1	1,158	-3.125%
2026-08-12	1.6300	1.8500	1.6000	1.8500	-11.905%	20	1,157	-16.216%
2026-08-11	2.1000	2.1000	2.1000	2.1000	+8.808%	1	1,142	-26.190%
2026-08-10	1.6100	1.9300	1.6100	1.9300	+60.833%	6	1,142	-19.689%
2026-08-07	1.1600	1.2000	1.1600	1.2000	-17.241%	4	1,138	+29.167%
2026-08-06	1.2200	1.4500	1.2200	1.4500	+26.087%	3	1,138	+6.897%
2026-08-05	1.2800	1.3000	1.1300	1.1500	-10.853%	157	1,139	+34.783%
2026-08-04	1.0900	1.2900	1.0900	1.2900	-15.132%	4	1,284	+20.155%
2026-08-03	1.4100	1.7500	1.4100	1.5200	-10.588%	6	1,285	+1.974%
2026-07-31	1.4900	1.7000	1.4500	1.7000	-9.574%	13	1,283	-8.824%
2026-07-30	1.8400	1.8800	1.8400	1.8800	-10.900%	2	1,272	-17.553%
2026-07-29	2.2300	2.2400	2.1100	2.1100	+37.908%	10	1,271	-26.540%
2026-07-28	1.7800	1.7800	1.5200	1.5300	-19.895%	6	1,271	+1.307%
2026-07-27	1.9100	1.9100	1.9100	1.9100	-12.785%	47	1,270	-18.848%
2026-07-24	2.2400	2.4300	2.1800	2.1900	-11.336%	16	1,253	-29.224%
2026-07-23	2.1700	2.5100	2.1700	2.4700	+39.548%	15	1,250	-37.247%
2026-07-22	1.6200	1.8500	1.6200	1.7700	+21.233%	12	1,249	-12.429%
2026-07-21	1.2600	1.4600	1.2600	1.4600	+15.873%	12	1,253	+6.164%
2026-07-20	1.2600	1.2600	1.2600	1.2600	+32.632%	2	1,252	+23.016%
2026-07-16	0.9500	0.9500	0.9500	0.9500	-12.844%	2	1,251	+63.158%
2026-07-13	1.0900	1.0900	1.0900	1.0900	+36.250%	25	1,251	+42.202%
2026-07-07	0.6100	0.8000	0.6100	0.8000	+35.593%	80	1,251	+93.750%
2026-07-06	0.5900	0.5900	0.5900	0.5900	+1.724%	150	1,175	+162.712%
2026-07-02	0.6100	0.6100	0.5800	0.5800	-31.765%	6	1,021	+167.241%
2026-06-23	0.8500	0.8500	0.8500	0.8500	+1.190%	2	1,021	+82.353%
2026-06-22	1.0900	1.0900	0.8400	0.8400	-5.618%	53	1,021	+84.524%
2026-06-18	0.8600	0.8900	0.8600	0.8900	-23.932%	7	929	+74.157%
2026-06-17	1.1700	1.1700	1.1700	1.1700	-7.143%	50	929	+32.479%
2026-06-16	1.1500	1.2600	1.1500	1.2600	+1.613%	2	929	+23.016%
2026-06-15	1.4000	1.4000	1.2400	1.2400	-42.857%	2	928	+25.000%
2026-06-11	2.8200	2.8300	2.1700	2.1700	-13.889%	7	928	-28.571%
2026-06-09	2.5400	2.5400	2.4900	2.5200	-17.377%	3	923	-38.492%
2026-06-08	3.2500	3.2500	3.0500	3.0500	0.000%	10	923	-49.180%
2026-06-04	3.0500	3.1000	3.0000	3.0500	+6.643%	15	922	-49.180%
2026-06-02	2.6400	2.8600	2.5300	2.8600	+9.579%	55	934	-45.804%
2026-06-01	2.6000	2.6200	2.6000	2.6100	+24.286%	5	982	-40.613%
2026-05-28	2.1000	2.1000	2.1000	2.1000	-8.696%	2	985	-26.190%
2026-05-27	2.3100	2.3200	2.2900	2.3000	-16.667%	251	985	-32.609%
2026-05-26	2.9100	2.9100	2.7600	2.7600	-22.254%	4	1,003	-43.841%
2026-05-22	3.4500	3.5500	3.4500	3.5500	0.000%	8	1,007	-56.338%
2026-05-21	3.5500	3.5500	3.5500	3.5500	-18.578%	2	1,007	-56.338%
2026-05-20	5.4500	5.4500	4.1900	4.3600	-20.000%	109	1,007	-64.450%
2026-05-19	5.2700	5.4500	5.1900	5.4500	+4.207%	15	1,006	-71.560%
2026-05-18	5.0500	5.2300	5.0500	5.2300	+137.727%	155	1,006	-70.363%
2026-05-11	2.2000	2.2000	2.2000	2.2000	-31.250%	1	1,006	-29.545%
2026-05-04	3.0100	3.2500	3.0100	3.2000	-11.602%	4	1,005	-51.563%
2026-04-29	3.1900	3.6200	3.1900	3.6200	+11.385%	19	1,001	-57.182%
2026-04-28	3.2500	3.2500	3.2500	3.2500	+16.906%	1	992	-52.308%
2026-04-27	2.7800	2.7800	2.7800	2.7800	-13.125%	10	991	-44.245%
2026-04-22	3.2000	3.2000	3.2000	3.2000	+45.455%	1	1,001	-51.563%
2026-04-17	2.0300	2.2000	2.0300	2.2000	-14.729%	6	1,001	-29.545%
2026-04-14	2.7600	2.7600	2.5800	2.5800	-26.705%	21	1,001	-39.922%
2026-04-13	3.5100	3.5200	3.5100	3.5200	-17.371%	2	1,000	-55.966%
2026-04-09	4.2900	4.8800	4.0000	4.2600	+9.512%	13	1,000	-63.615%
2026-04-08	3.9800	4.2500	3.8700	3.8900	-41.061%	24	1,005	-60.154%
2026-04-07	7.4000	7.4000	6.6000	6.6000	+7.317%	115	990	-76.515%
2026-04-06	5.9500	6.1500	5.8500	6.1500	+4.237%	94	915	-74.797%
2026-04-02	6.4000	6.4000	5.8000	5.9000	+2.609%	108	868	-73.729%
2026-04-01	6.3000	6.3500	5.7500	5.7500	-46.009%	93	868	-73.043%
2026-03-31	10.4000	10.6500	10.1500	10.6500	+2.404%	288	880	-85.446%
2026-03-30	10.3400	10.6000	10.3400	10.4000	+17.514%	18	806	-85.096%
2026-03-27	8.3000	8.9500	8.3000	8.8500	+26.429%	34	803	-82.486%
2026-03-26	6.5500	7.1000	6.5500	7.0000	+8.527%	40	771	-77.857%
2026-03-25	6.5000	6.5000	6.4000	6.4500	-17.308%	46	753	-75.969%
2026-03-24	6.9000	7.8000	6.8500	7.8000	+27.869%	61	707	-80.128%
2026-03-20	6.2200	6.2200	6.1000	6.1000	+14.878%	2	658	-74.590%
2026-03-17	4.9400	5.3800	4.9300	5.3100	+7.490%	15	660	-70.810%
2026-03-16	4.5000	4.9400	4.5000	4.9400	+2.917%	7	659	-68.623%
2026-03-13	3.9500	4.9500	3.9500	4.8000	+6.904%	5	658	-67.708%
2026-03-12	4.0700	4.7500	4.0400	4.4900	+30.904%	7	658	-65.479%
2026-03-10	3.4900	3.4900	3.4300	3.4300	-10.909%	2	657	-54.810%
2026-03-09	4.6800	4.6800	3.8500	3.8500	-7.229%	2	658	-59.740%
2026-03-06	4.2500	4.2500	4.1500	4.1500	+10.667%	7	658	-62.651%
2026-03-05	4.0200	4.0200	3.5500	3.7500	+5.634%	11	652	-58.667%
2026-03-04	3.9400	4.0700	3.2700	3.5500	-21.634%	1,924	655	-56.338%
2026-03-03	3.5500	4.7200	3.5500	4.5300	-7.172%	8	1,968	-65.784%
2026-03-02	5.1000	5.1000	4.5900	4.8800	+23.544%	28	1,967	-68.238%
2026-02-27	3.9500	3.9500	3.9500	3.9500	+12.536%	1	1,975	-60.759%
2026-02-26	2.7300	3.5100	2.7300	3.5100	+17.000%	5	1,975	-55.840%
2026-02-25	2.8800	3.0000	2.8600	3.0000	-13.545%	10	1,973	-48.333%
2026-02-24	3.5200	3.5200	3.4600	3.4700	-8.443%	6	1,973	-55.331%
2026-02-23	3.5700	3.7900	3.5700	3.7900	+31.142%	9	1,973	-59.103%
2026-02-20	3.7500	3.7500	2.8900	2.8900	-23.138%	18	1,972	-46.367%
2026-02-19	3.8400	3.8500	3.7500	3.7600	+13.939%	9	1,970	-58.777%
2026-02-18	3.1000	3.3000	3.0600	3.3000	+23.596%	15	1,968	-53.030%
2026-02-17	2.6700	2.6700	2.6700	2.6700	-13.871%	1	1,964	-41.948%
2026-02-13	3.4900	3.4900	3.1000	3.1000	-16.442%	5	1,964	-50.000%
2026-02-12	4.1800	4.3200	3.7000	3.7100	-12.706%	11	1,964	-58.221%
2026-02-11	3.5100	4.4100	3.5100	4.2500	+97.674%	1,921	1,960	-63.529%
2026-02-05	2.0000	2.1500	2.0000	2.1500	-8.511%	2	47	-27.907%
2026-02-04	2.2800	2.3500	2.2800	2.3500	+75.373%	2	47	-34.043%
2026-01-29	1.3400	1.3400	1.3400	1.3400	+48.889%	2	46	+15.672%
2026-01-27	0.8900	0.9000	0.8900	0.9000	+5.882%	46	46	+72.222%
2026-01-26	0.9500	0.9500	0.8500	0.8500	0.000%	2	2	+82.353%