Dark

XOM20261218C200
XOM Dec 18 2026 200.00 Call (XOM261218C00200000)
option OPRA

EOD

Aug 5, 2026

1.03-14.167%(-0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0300	1.0300	1.0300	1.0300	-14.167%	3	1,656	0.000%
2026-07-31	1.1900	1.2000	1.1700	1.2000	-25.926%	9	1,659	-14.167%
2026-07-30	1.4300	1.6200	1.4000	1.6200	-11.475%	11	1,659	-36.420%
2026-07-29	1.5600	1.8300	1.5600	1.8300	+47.581%	10	1,655	-43.716%
2026-07-28	1.5000	1.5100	1.2200	1.2400	-18.954%	11	1,651	-16.935%
2026-07-27	1.5300	1.5300	1.5300	1.5300	-15.000%	1	1,652	-32.680%
2026-07-24	1.7400	2.0200	1.7400	1.8000	-5.263%	6	1,652	-42.778%
2026-07-23	1.8900	2.0400	1.8300	1.9000	+27.517%	18	1,649	-45.789%
2026-07-22	1.2800	1.4900	1.2800	1.4900	+28.448%	25	1,643	-30.872%
2026-07-21	1.2000	1.2000	1.1600	1.1600	+11.538%	55	1,641	-11.207%
2026-07-20	0.9700	1.0500	0.9000	1.0400	+1.961%	82	1,672	-0.962%
2026-07-17	1.0300	1.0300	1.0200	1.0200	+21.429%	2	1,595	+0.980%
2026-07-16	0.8000	0.8400	0.8000	0.8400	-2.326%	22	1,593	+22.619%
2026-07-13	0.4700	0.8700	0.4700	0.8600	+32.308%	23	1,593	+19.767%
2026-07-07	0.5300	0.6500	0.5300	0.6500	+54.762%	57	1,590	+58.462%
2026-07-06	0.5000	0.5000	0.4200	0.4200	-17.647%	5	1,640	+145.238%
2026-07-02	0.6300	0.6300	0.5100	0.5100	+6.250%	2	1,643	+101.961%
2026-06-29	0.4600	0.4800	0.4600	0.4800	-4.000%	51	1,643	+114.583%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-10.714%	2	1,644	+106.000%
2026-06-25	0.5800	0.5900	0.5600	0.5600	+5.660%	5	1,644	+83.929%
2026-06-24	0.6300	0.6300	0.5300	0.5300	-25.352%	2	1,644	+94.340%
2026-06-23	0.7000	0.7100	0.7000	0.7100	+4.412%	51	1,643	+45.070%
2026-06-22	0.7300	0.7300	0.6800	0.6800	-15.000%	104	1,592	+51.471%
2026-06-18	0.6800	0.8000	0.6800	0.8000	-20.000%	23	1,454	+28.750%
2026-06-17	0.9600	1.0000	0.9600	1.0000	0.000%	52	1,454	+3.000%
2026-06-16	1.0000	1.0300	1.0000	1.0000	-3.846%	8	1,454	+3.000%
2026-06-15	0.9900	1.0700	0.9900	1.0400	-45.263%	29	1,468	-0.962%
2026-06-12	1.9000	1.9000	1.9000	1.9000	+11.765%	1	1,468	-45.789%
2026-06-11	2.5700	2.5700	1.7000	1.7000	-33.594%	28	1,468	-39.412%
2026-06-10	2.5000	2.5600	2.5000	2.5600	+23.077%	8	1,478	-59.766%
2026-06-09	2.0800	2.0800	2.0800	2.0800	-17.787%	7	1,473	-50.481%
2026-06-08	2.7100	2.7100	2.5300	2.5300	+3.689%	5	1,473	-59.289%
2026-06-05	2.5100	2.5100	2.4400	2.4400	-4.314%	2	1,469	-57.787%
2026-06-04	2.5500	2.5500	2.5500	2.5500	-13.851%	5	1,469	-59.608%
2026-06-03	2.9600	2.9800	2.9200	2.9600	+23.849%	58	1,472	-65.203%
2026-06-02	2.2000	2.3900	2.2000	2.3900	+3.913%	16	1,462	-56.904%
2026-06-01	2.0200	2.3000	2.0200	2.3000	+58.621%	3	1,466	-55.217%
2026-05-29	1.4500	1.4500	1.4500	1.4500	-21.622%	1	1,466	-28.966%
2026-05-28	1.9700	1.9700	1.8500	1.8500	-3.646%	8	1,465	-44.324%
2026-05-27	1.8500	1.9300	1.7800	1.9200	-24.706%	5	1,465	-46.354%
2026-05-26	3.0000	3.0000	2.5500	2.5500	-15.563%	7	1,468	-59.608%
2026-05-22	2.9600	3.0200	2.8500	3.0200	+1.003%	37	1,468	-65.894%
2026-05-21	3.5000	3.5000	2.9900	2.9900	-14.571%	2	1,433	-65.552%
2026-05-20	3.9500	3.9600	3.5000	3.5000	-24.569%	20	1,433	-70.571%
2026-05-19	4.1500	4.6500	4.1500	4.6400	+1.978%	21	1,433	-77.802%
2026-05-18	3.1500	4.5500	3.1500	4.5500	+28.895%	57	1,433	-77.363%
2026-05-15	3.2000	3.5300	3.2000	3.5300	+60.455%	12	1,433	-70.822%
2026-05-13	2.1700	2.2000	2.1700	2.2000	0.000%	8	1,415	-53.182%
2026-05-12	2.2000	2.2000	2.2000	2.2000	+37.500%	1	1,415	-53.182%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-8.571%	10	1,415	-35.625%
2026-05-07	1.8300	2.0200	1.7500	1.7500	-15.049%	8	1,425	-41.143%
2026-05-06	2.0600	2.0600	2.0600	2.0600	-25.362%	10	1,423	-50.000%
2026-05-05	2.7600	2.7600	2.7600	2.7600	+2.602%	2	1,429	-62.681%
2026-05-04	2.6900	2.6900	2.6900	2.6900	-10.333%	1	1,429	-61.710%
2026-05-01	3.3500	3.3500	2.6600	3.0000	-7.692%	40	1,390	-65.667%
2026-04-30	3.3000	3.3000	3.2500	3.2500	+1.562%	17	1,390	-68.308%
2026-04-29	2.9300	3.2000	2.6000	3.2000	+23.077%	132	1,373	-67.813%
2026-04-28	2.5000	2.6000	2.5000	2.6000	+13.043%	54	1,347	-60.385%
2026-04-27	2.4000	2.4000	2.3000	2.3000	+5.505%	5	1,361	-55.217%
2026-04-24	1.9800	2.3500	1.9800	2.1800	-12.097%	13	1,360	-52.752%
2026-04-23	2.4600	2.4800	2.4600	2.4800	+3.333%	5	1,365	-58.468%
2026-04-22	2.4000	2.4000	2.4000	2.4000	+3.896%	3	1,363	-57.083%
2026-04-21	2.1000	2.3100	2.0800	2.3100	-0.858%	24	1,368	-55.411%
2026-04-20	2.3100	2.3300	2.3100	2.3300	+23.280%	7	1,368	-55.794%
2026-04-17	1.7500	1.8900	1.7000	1.8900	-32.500%	25	1,368	-45.503%
2026-04-16	2.2900	2.8600	2.2900	2.8000	+20.172%	9	1,371	-63.214%
2026-04-15	2.3300	2.3300	2.3300	2.3300	+4.955%	1	1,376	-55.794%
2026-04-14	2.2200	2.2700	2.2200	2.2200	-19.273%	21	1,377	-53.604%
2026-04-13	3.0500	3.0600	2.7500	2.7500	-11.290%	7	1,366	-62.545%
2026-04-10	3.1000	3.1000	3.1000	3.1000	-11.932%	3	1,366	-66.774%
2026-04-09	3.6600	4.1600	3.5000	3.5200	+0.571%	47	1,366	-70.739%
2026-04-08	3.9500	3.9500	3.0500	3.5000	-41.667%	100	1,338	-70.571%
2026-04-07	6.4500	6.4500	5.6000	6.0000	+9.091%	17	1,310	-82.833%
2026-04-06	5.1400	5.5000	4.9500	5.5000	+4.762%	51	1,303	-81.273%
2026-04-02	6.2500	6.2500	4.9000	5.2500	+2.539%	59	1,241	-80.381%
2026-04-01	6.7000	6.7000	4.6800	5.1200	-29.379%	34	1,241	-79.883%
2026-03-31	8.8500	9.4000	7.2500	7.2500	-18.994%	100	1,219	-85.793%
2026-03-30	8.3000	9.4500	8.3000	8.9500	+14.744%	66	1,136	-88.492%
2026-03-27	6.3000	7.8000	6.3000	7.8000	+30.000%	80	1,126	-86.795%
2026-03-26	5.0500	6.0500	5.0000	6.0000	+12.782%	107	1,080	-82.833%
2026-03-25	5.7000	5.7500	5.3200	5.3200	-12.066%	113	1,029	-80.639%
2026-03-24	6.3000	6.7000	6.0500	6.0500	+24.486%	31	922	-82.975%
2026-03-23	4.2100	4.8600	4.2100	4.8600	-9.159%	60	896	-78.807%
2026-03-20	5.0200	5.6000	5.0200	5.3500	+17.582%	111	907	-80.748%
2026-03-19	4.5000	4.8000	4.5000	4.5500	+6.061%	7	837	-77.363%
2026-03-18	4.5400	4.7000	4.2900	4.2900	-2.500%	104	837	-75.991%
2026-03-17	4.1100	4.6900	4.1100	4.4000	+7.317%	34	750	-76.591%
2026-03-16	4.0600	4.1200	3.9500	4.1000	0.000%	424	733	-74.878%
2026-03-13	3.6700	4.2400	3.5000	4.1000	+9.333%	58	715	-74.878%
2026-03-12	3.4300	4.0000	3.4300	3.7500	+28.425%	120	718	-72.533%
2026-03-10	3.1500	3.1500	2.6700	2.9200	-18.889%	155	790	-64.726%
2026-03-09	3.6800	3.8000	3.5500	3.6000	-1.907%	100	795	-71.389%
2026-03-06	3.6500	3.7500	3.5500	3.6700	+12.923%	206	886	-71.935%
2026-03-05	3.2000	3.3900	3.2000	3.2500	-10.959%	102	684	-68.308%
2026-03-03	3.8000	4.2000	3.5600	3.6500	-9.877%	76	598	-71.781%
2026-03-02	4.5500	4.5500	3.6100	4.0500	+3.846%	267	526	-74.568%
2026-02-27	3.2400	3.9000	3.2400	3.9000	+27.869%	150	334	-73.590%
2026-02-26	2.7900	3.0500	2.7900	3.0500	+8.929%	6	221	-66.230%
2026-02-25	2.7100	3.0000	2.7000	2.8000	-12.500%	101	151	-63.214%
2026-02-23	3.1900	3.2200	3.0700	3.2000	+31.687%	73	151	-67.813%
2026-02-20	3.8000	3.8000	2.4300	2.4300	-25.688%	3	120	-57.613%
2026-02-19	3.1400	3.4000	3.1000	3.2700	+14.737%	12	120	-68.502%
2026-02-18	2.7000	2.8600	2.6700	2.8500	+26.106%	10	120	-63.860%
2026-02-17	2.2000	2.3200	2.2000	2.2600	-11.719%	10	119	-54.425%
2026-02-13	2.8800	2.8800	2.5200	2.5600	-22.424%	6	116	-59.766%
2026-02-12	3.5400	3.5400	3.3000	3.3000	-3.509%	53	116	-68.788%
2026-02-11	3.1500	3.4300	3.0000	3.4200	+37.903%	355	115	-69.883%
2026-02-10	2.1100	2.4800	2.1100	2.4800	+4.641%	2	442	-58.468%
2026-02-09	2.3000	2.3700	2.3000	2.3700	+2.597%	78	440	-56.540%
2026-02-06	1.9500	2.3100	1.9500	2.3100	+63.830%	412	514	-55.411%
2026-02-05	1.4100	1.4100	1.4100	1.4100	-32.212%	1	109	-26.950%
2026-02-04	1.8700	2.1000	1.8700	2.0800	+19.540%	26	110	-50.481%
2026-02-03	1.2500	1.7600	1.2500	1.7400	+58.182%	86	110	-40.805%
2026-02-02	1.0000	1.1000	1.0000	1.1000	-2.655%	5	37	-6.364%
2026-01-30	1.1700	1.1700	1.1300	1.1300	-5.833%	21	35	-8.850%
2026-01-29	1.4500	1.4700	1.1200	1.2000	0.000%	18	15	-14.167%