Dark

XOM20261218C80
XOM Dec 18 2026 80.00 Call (XOM261218C00080000)
option OPRA

Inactive

Aug 14, 2026

81.05+32.869%(+20.05)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	80.8400	81.0500	80.8400	81.0500	+32.869%	51	30	0.000%
2026-07-07	61.0000	61.0000	61.0000	61.0000	+8.929%	1	33	+32.869%
2026-06-25	56.0000	56.0000	56.0000	56.0000	-1.235%	1	34	+44.732%
2026-06-24	56.7000	56.7000	56.7000	56.7000	-1.391%	2	33	+42.945%
2026-06-18	57.5000	57.5000	57.5000	57.5000	-18.991%	1	30	+40.957%
2026-05-13	71.0000	71.0000	70.9800	70.9800	+1.400%	14	30	+14.187%
2026-05-12	70.0000	70.0000	70.0000	70.0000	-4.567%	1	46	+15.786%
2026-05-01	73.3500	73.3500	73.3500	73.3500	+2.702%	2	46	+10.498%
2026-04-16	71.4200	71.4200	71.4200	71.4200	-2.312%	1	46	+13.484%
2026-02-27	71.4800	73.1100	71.4800	73.1100	+2.109%	20	45	+10.860%
2026-02-23	71.6000	71.6000	71.6000	71.6000	-4.457%	5	61	+13.198%
2026-02-12	75.2500	75.2500	74.9400	74.9400	-1.395%	14	66	+8.153%
2026-02-11	73.7500	76.5000	73.7500	76.0000	+6.145%	25	52	+6.645%
2026-02-10	70.5500	71.7500	70.5500	71.6000	+0.491%	15	413	+13.198%
2026-02-09	69.7500	71.2500	69.3900	71.2500	+2.518%	48	423	+13.754%
2026-02-06	68.5000	69.5000	68.5000	69.5000	+6.546%	20	456	+16.619%
2026-02-05	64.8500	65.2300	64.8500	65.2300	-3.220%	10	461	+24.253%
2026-02-04	65.5000	67.4000	65.5000	67.4000	+4.740%	19	466	+20.252%
2026-02-03	63.1500	64.3500	63.1500	64.3500	+4.211%	10	474	+25.952%
2026-01-30	60.7000	61.7500	60.7000	61.7500	+2.490%	7	479	+31.255%
2026-01-29	61.2500	61.2500	60.2500	60.2500	+4.149%	10	481	+34.523%
2026-01-28	58.0000	58.0000	57.8500	57.8500	+1.491%	3	488	+40.104%
2026-01-27	56.2500	57.0000	56.2500	57.0000	+4.491%	3	488	+42.193%
2026-01-26	54.5500	54.5500	54.5500	54.5500	-2.763%	1	491	+48.579%
2026-01-23	55.4700	56.1000	55.4700	56.1000	+8.427%	3	491	+44.474%
2026-01-20	51.7400	51.7400	51.7400	51.7400	+3.170%	1	494	+56.649%
2026-01-14	50.1500	50.1500	50.1500	50.1500	+19.405%	1	494	+61.615%
2025-12-30	42.0000	42.0000	42.0000	42.0000	+0.840%	1	495	+92.976%
2025-12-29	41.6500	41.6500	41.6500	41.6500	+3.376%	1	495	+94.598%
2025-12-24	40.2900	40.2900	40.2900	40.2900	-0.025%	1	495	+101.167%
2025-12-23	40.3000	40.3000	40.3000	40.3000	-0.494%	1	495	+101.117%
2025-12-11	40.5000	40.5000	40.5000	40.5000	+6.160%	3	495	+100.123%
2025-12-05	38.1500	38.1500	38.1500	38.1500	-1.268%	1	496	+112.451%
2025-12-04	38.6400	38.6400	38.6400	38.6400	+0.782%	1	496	+109.757%
2025-12-01	38.3700	38.3700	38.2500	38.3400	-4.674%	4	496	+111.398%
2025-11-14	40.5500	40.5500	40.2200	40.2200	+2.237%	3	496	+101.517%
2025-11-13	39.3500	39.3700	39.3400	39.3400	+1.157%	48	498	+106.024%
2025-11-12	39.5000	39.7500	38.8900	38.8900	-4.094%	112	530	+108.408%
2025-11-11	39.8500	40.5500	39.2500	40.5500	+3.708%	96	711	+99.877%
2025-11-10	37.5000	39.1000	37.3600	39.1000	+9.831%	564	711	+107.289%
2025-11-03	35.6000	35.6000	35.6000	35.6000	-3.784%	10	1,150	+127.669%
2025-10-29	37.0000	37.0000	37.0000	37.0000	-3.268%	5	1,150	+119.054%
2025-10-28	38.2500	38.2500	38.2500	38.2500	+14.179%	1	1,150	+111.895%
2025-10-10	33.5000	33.5000	33.5000	33.5000	-3.291%	10	1,150	+141.940%
2025-10-09	34.5500	34.6700	34.5500	34.6400	-2.423%	71	1,160	+133.978%
2025-10-08	35.5000	35.5000	35.5000	35.5000	-0.141%	5	1,210	+128.310%
2025-10-07	34.6800	35.5600	34.6800	35.5500	+5.804%	6	1,207	+127.989%
2025-10-01	33.3000	33.6000	33.3000	33.6000	-1.031%	6	1,207	+141.220%
2025-09-30	33.9500	33.9500	33.9500	33.9500	-5.353%	2	1,203	+138.733%
2025-09-23	35.8600	35.8700	35.8600	35.8700	+5.345%	9	1,203	+125.955%
2025-09-15	34.0500	34.0500	34.0500	34.0500	-0.264%	1	1,212	+138.032%
2025-09-11	33.9700	34.1400	33.9700	34.1400	+1.607%	2	1,212	+137.405%
2025-09-10	33.3500	33.6000	33.3500	33.6000	+1.511%	55	1,212	+141.220%
2025-09-09	33.1000	33.1000	33.1000	33.1000	+7.818%	1	1,247	+144.864%
2025-09-08	30.7000	30.7000	30.7000	30.7000	-9.172%	1	1,248	+164.007%
2025-08-27	33.8000	33.8000	33.8000	33.8000	+1.807%	1	1,248	+139.793%
2025-08-22	33.2000	33.2000	33.2000	33.2000	+11.223%	5	1,247	+144.127%
2025-08-15	29.2500	29.8500	29.2500	29.8500	-4.173%	18	1,247	+171.524%
2025-08-01	31.1200	31.1500	31.1200	31.1500	-8.139%	5	1,263	+160.193%
2025-07-31	34.0000	34.0000	33.9100	33.9100	+6.401%	3	1,268	+139.015%
2025-07-25	31.8700	31.8700	31.8700	31.8700	-8.813%	1	1,271	+154.314%
2025-07-15	34.9500	34.9500	34.9500	34.9500	-2.238%	1	1,271	+131.903%
2025-07-08	35.7500	35.7500	35.7500	35.7500	+6.716%	1	1,271	+126.713%
2025-07-07	33.5000	33.5000	33.5000	33.5000	+11.741%	1	1,271	+141.940%
2025-07-01	29.8700	29.9800	29.8700	29.9800	-23.128%	6	1,271	+170.347%
2025-06-23	39.0000	39.0000	39.0000	39.0000	+11.111%	5	1,271	+107.821%
2025-06-16	35.1000	35.1000	35.1000	35.1000	+0.891%	1	1,271	+130.912%
2025-06-13	34.7900	34.7900	34.7900	34.7900	+6.718%	2	1,271	+132.969%
2025-06-12	32.6000	32.6000	32.6000	32.6000	+8.522%	1	1,270	+148.620%
2025-06-11	30.0400	30.0400	30.0400	30.0400	+3.444%	1	1,271	+169.807%
2025-06-09	29.0500	29.0500	29.0400	29.0400	+12.471%	4	1,271	+179.098%
2025-06-05	26.3500	26.3500	25.8200	25.8200	-7.521%	8	1,271	+213.904%
2025-06-03	27.8000	27.9200	27.8000	27.9200	+7.385%	2	1,277	+190.294%
2025-05-30	26.0000	26.0000	26.0000	26.0000	-1.328%	4	1,277	+211.731%
2025-05-29	26.3500	26.3500	26.3500	26.3500	-0.641%	1	1,277	+207.590%
2025-05-28	26.5200	26.5200	26.5200	26.5200	-3.035%	3	1,277	+205.618%
2025-05-22	27.3500	27.3500	27.3500	27.3500	-15.167%	1	1,280	+196.344%
2025-05-13	32.2400	32.2400	32.2400	32.2400	+5.878%	5	1,280	+151.396%
2025-05-09	30.4500	30.4500	30.4500	30.4500	+2.010%	6	1,275	+166.174%
2025-05-01	29.8000	29.8500	29.8000	29.8500	-4.633%	7	1,272	+171.524%
2025-04-23	31.3000	31.3000	31.3000	31.3000	-1.417%	1	1,271	+158.946%
2025-04-17	31.4500	31.7500	31.3500	31.7500	+5.833%	10	1,260	+155.276%
2025-04-09	30.0000	30.0000	30.0000	30.0000	+9.091%	5	1,260	+170.167%
2025-04-07	27.5000	27.5000	27.5000	27.5000	-25.676%	5	1,260	+194.727%
2025-04-03	37.0000	37.0000	37.0000	37.0000	-10.843%	5	1,260	+119.054%
2025-03-31	41.5000	41.5000	41.5000	41.5000	+3.285%	1	1,260	+95.301%
2025-03-27	40.1800	40.1800	40.1800	40.1800	-1.760%	2	1,261	+101.717%
2025-03-26	40.6400	40.9000	40.6400	40.9000	+7.745%	36	1,262	+98.166%
2025-03-20	37.9600	37.9600	37.9600	37.9600	+0.690%	1	1,298	+113.514%
2025-03-19	37.7000	37.7000	37.7000	37.7000	+12.874%	8	1,298	+114.987%
2025-03-14	33.4000	33.4000	33.4000	33.4000	+2.769%	8	1,298	+142.665%
2025-02-25	32.5000	32.5000	32.5000	32.5000	+1.563%	4	1,294	+149.385%
2025-02-12	32.0000	32.0000	32.0000	32.0000	+0.946%	3	1,294	+153.281%
2025-02-07	31.7000	31.7000	31.7000	31.7000	-0.968%	16	1,294	+155.678%
2025-02-06	32.0100	32.0100	32.0100	32.0100	+8.508%	2	1,294	+153.202%
2025-02-03	29.5000	29.5000	29.5000	29.5000	-8.838%	1	1,296	+174.746%
2025-01-30	32.3600	32.3600	32.3600	32.3600	+10.068%	1	1,295	+150.464%
2025-01-10	29.7500	29.7500	29.4000	29.4000	-0.676%	4	1,296	+175.680%
2024-12-30	29.6000	29.6000	29.6000	29.6000	+0.237%	3	1,295	+173.818%
2024-12-23	29.5300	29.5300	29.5300	29.5300	+0.785%	20	1,292	+174.467%
2024-12-20	29.3000	29.3000	29.3000	29.3000	+0.171%	1	1,302	+176.621%
2024-12-19	29.8000	29.8000	29.2500	29.2500	-20.191%	3	1,301	+177.094%
2024-12-06	36.6000	36.6500	36.6000	36.6500	-17.825%	4	1,299	+121.146%
2024-11-22	44.7400	44.7400	44.6000	44.6000	-0.690%	40	1,298	+81.726%
2024-11-21	44.0200	45.1500	44.0200	44.9100	+8.741%	36	1,308	+80.472%
2024-11-19	42.1000	42.1000	41.3000	41.3000	-3.392%	11	1,297	+96.247%
2024-11-18	42.5000	42.7500	42.5000	42.7500	-1.543%	11	1,302	+89.591%
2024-11-13	41.9000	43.4500	41.9000	43.4200	+3.356%	376	1,302	+86.665%
2024-11-12	41.9200	42.0100	41.9200	42.0100	+0.263%	10	955	+92.930%
2024-11-11	42.2500	42.2500	41.9000	41.9000	-1.828%	20	956	+93.437%
2024-11-08	41.9500	42.6800	41.9500	42.6800	-1.998%	20	966	+89.902%
2024-11-06	41.7500	43.5500	41.7500	43.5500	+8.576%	39	956	+86.108%
2024-11-04	40.5000	40.5000	40.0800	40.1100	+2.061%	8	950	+102.069%
2024-10-31	39.9200	39.9200	39.3000	39.3000	0.000%	3	944	+106.234%
2024-10-28	39.3000	39.3000	39.3000	39.3000	-6.429%	1	943	+106.234%
2024-10-15	42.5000	42.5000	42.0000	42.0000	-7.895%	10	944	+92.976%
2024-10-11	44.9500	45.6000	44.9500	45.6000	+0.441%	32	954	+77.741%
2024-10-10	45.6000	45.6000	45.1500	45.4000	+2.599%	18	950	+78.524%
2024-10-08	44.2500	44.2500	44.2500	44.2500	-5.831%	1	953	+83.164%
2024-10-07	47.1500	47.1500	46.9900	46.9900	+0.837%	2	953	+72.484%
2024-10-04	46.4500	46.6000	46.4500	46.6000	+10.952%	24	954	+73.927%
2024-10-01	42.0000	42.0000	42.0000	42.0000	+14.817%	1	966	+92.976%
2024-09-18	36.5800	36.5800	36.5800	36.5800	+5.236%	1	966	+121.569%
2024-09-13	34.7600	34.7600	34.7600	34.7600	+6.137%	2	966	+133.170%
2024-09-11	32.7500	32.7500	32.7500	32.7500	-7.746%	1	965	+147.481%
2024-09-10	35.5000	35.5000	35.5000	35.5000	-9.623%	1	964	+128.310%
2024-08-28	39.2800	39.2800	39.2800	39.2800	-4.195%	1	963	+106.339%
2024-08-26	41.0000	41.0000	41.0000	41.0000	+1.210%	5	964	+97.683%
2024-08-14	40.5100	40.5100	40.5100	40.5100	-2.900%	1	964	+100.074%
2024-08-12	42.2000	42.2000	41.7200	41.7200	+5.620%	6	963	+94.271%
2024-08-07	39.5000	39.5000	39.5000	39.5000	+1.804%	5	967	+105.190%
2024-08-02	38.8000	38.8000	38.8000	38.8000	-5.366%	10	972	+108.892%
2024-08-01	41.0000	41.0000	41.0000	41.0000	-1.442%	5	972	+97.683%
2024-07-31	41.5000	41.6000	41.5000	41.6000	+4.971%	6	972	+94.832%
2024-07-30	39.6200	39.6300	39.6200	39.6300	+6.676%	2	972	+104.517%
2024-07-24	37.1500	37.1500	37.1500	37.1500	-7.816%	5	972	+118.170%
2024-07-17	40.3000	40.3000	40.3000	40.3000	+12.131%	5	977	+101.117%
2024-07-12	35.9400	35.9400	35.9400	35.9400	-7.371%	100	977	+125.515%
2024-07-01	38.8000	38.8000	38.8000	38.8000	+1.971%	3	927	+108.892%
2024-06-24	38.0800	38.0800	38.0500	38.0500	+4.390%	3	928	+113.009%
2024-06-20	36.4000	36.4500	36.4000	36.4500	+9.099%	10	928	+122.359%
2024-06-18	33.4100	33.4100	33.4100	33.4100	-3.159%	1	925	+142.592%
2024-06-14	34.5000	34.5000	34.5000	34.5000	-0.145%	10	925	+134.928%
2024-06-13	34.5500	34.5500	34.5500	34.5500	-3.760%	1	925	+134.588%
2024-06-12	35.9000	35.9000	35.9000	35.9000	-4.775%	1	925	+125.766%
2024-06-10	37.7000	37.7000	37.7000	37.7000	-3.333%	5	925	+114.987%
2024-06-03	39.8700	39.8700	39.0000	39.0000	-3.704%	6	925	+107.821%
2024-05-31	40.5000	40.5000	40.5000	40.5000	+6.188%	10	925	+100.123%
2024-05-24	37.9800	38.1400	37.9800	38.1400	-2.704%	8	923	+112.507%
2024-05-22	41.1500	41.1500	38.3000	39.2000	-8.625%	11	923	+106.760%
2024-05-20	42.9000	42.9000	42.9000	42.9000	-1.379%	5	919	+88.928%
2024-05-17	43.5000	43.5000	43.5000	43.5000	+6.748%	10	919	+86.322%
2024-05-13	40.2200	40.7500	40.2200	40.7500	-0.269%	2	924	+98.896%
2024-05-10	40.8500	40.8600	40.8500	40.8600	-1.113%	40	922	+98.360%
2024-05-09	40.9000	41.3700	40.6400	41.3200	+3.300%	781	902	+96.152%
2024-05-01	42.0000	42.0000	40.0000	40.0000	-5.794%	26	232	+102.625%
2024-04-30	42.4600	42.4600	42.4600	42.4600	-1.256%	1	226	+90.886%
2024-04-29	43.0000	43.0000	43.0000	43.0000	+3.614%	5	227	+88.488%
2024-04-26	41.4000	41.5000	41.4000	41.5000	-5.445%	12	227	+95.301%
2024-04-24	42.8000	43.8900	42.8000	43.8900	-1.393%	10	221	+84.666%
2024-04-23	44.5100	44.5100	44.5100	44.5100	-0.692%	5	231	+82.094%
2024-04-22	44.8200	44.8200	44.8200	44.8200	+1.864%	5	234	+80.834%
2024-04-19	44.0000	44.0000	44.0000	44.0000	+5.440%	1	239	+84.205%
2024-04-17	41.7300	41.7300	41.7300	41.7300	-8.647%	1	239	+94.225%
2024-04-10	45.6800	45.6800	45.6800	45.6800	+6.233%	5	239	+77.430%
2024-04-03	41.0500	43.2300	41.0500	43.0000	+5.212%	6	234	+88.488%
2024-04-01	40.8200	40.8700	40.8200	40.8700	+1.515%	2	240	+98.312%
2024-03-28	40.2600	40.2600	40.2600	40.2600	+5.255%	1	239	+101.316%
2024-03-27	38.2500	38.2500	38.2500	38.2500	-1.671%	2	239	+111.895%
2024-03-25	38.1800	38.9000	38.1800	38.9000	+3.485%	3	241	+108.355%
2024-03-19	38.0100	38.0100	37.5900	37.5900	+2.202%	3	241	+115.616%
2024-03-18	36.7800	36.7800	36.7800	36.7800	+1.322%	1	240	+120.364%
2024-03-15	36.3000	36.3000	36.3000	36.3000	+1.482%	4	238	+123.278%
2024-03-14	35.3600	35.7700	35.3600	35.7700	+14.281%	2	238	+126.587%
2024-03-05	31.3000	31.3000	31.3000	31.3000	+2.021%	3	239	+158.946%
2024-03-04	30.6800	30.6800	30.6800	30.6800	-2.911%	10	242	+164.179%
2024-03-01	31.6000	31.6000	31.6000	31.6000	+0.958%	2	242	+156.487%
2024-02-28	31.3000	31.3000	31.3000	31.3000	+4.333%	10	242	+158.946%
2024-02-23	30.0000	30.0000	29.9900	30.0000	-4.762%	20	252	+170.167%
2024-02-22	30.3900	31.5000	30.3900	31.5000	+17.100%	12	242	+157.302%
2024-02-07	26.9000	26.9000	26.9000	26.9000	-3.307%	4	252	+201.301%
2024-02-06	27.8200	27.8200	27.8200	27.8200	-0.287%	9	248	+191.337%
2024-02-05	27.9000	27.9000	27.9000	27.9000	-5.870%	2	248	+190.502%
2024-01-30	29.6400	29.6400	29.6400	29.6400	+5.032%	24	248	+173.448%
2024-01-29	28.2400	28.2400	28.2200	28.2200	+0.786%	10	232	+187.208%
2024-01-26	28.0000	28.0000	28.0000	28.0000	-2.439%	5	232	+189.464%
2024-01-25	26.3600	28.7000	26.3600	28.7000	+14.800%	20	227	+182.404%
2024-01-23	25.0000	25.0000	25.0000	25.0000	+4.167%	10	207	+224.200%
2024-01-22	24.0000	24.0000	24.0000	24.0000	-2.439%	19	197	+237.708%
2024-01-19	24.6000	24.6000	24.6000	24.6000	-2.767%	1	178	+229.472%
2024-01-16	25.3000	25.3000	25.3000	25.3000	-2.842%	4	177	+220.356%
2024-01-11	26.0400	26.0400	26.0400	26.0400	-0.989%	1	173	+211.252%
2024-01-10	26.3000	26.3000	26.3000	26.3000	-2.230%	10	172	+208.175%
2024-01-09	27.9000	27.9000	26.8800	26.9000	-3.826%	11	163	+201.301%
2024-01-08	26.7800	27.9700	26.7800	27.9700	-4.114%	96	153	+189.775%
2024-01-05	29.5000	29.5000	29.1700	29.1700	-1.119%	21	57	+177.854%
2024-01-04	30.4700	30.4700	29.5000	29.5000	0.000%	36	36	+174.746%