Dark

XOM20261218C90
XOM Dec 18 2026 90.00 Call (XOM261218C00090000)
option OPRA

Inactive

Jun 18, 2026

47.48-25.311%(-16.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	47.4800	47.4800	47.4800	47.4800	-25.311%	1	77	0.000%
2026-06-03	63.5700	63.5700	63.5700	63.5700	+12.018%	10	77	-25.311%
2026-05-29	56.7500	56.7500	56.7500	56.7500	-26.299%	10	87	-16.335%
2026-03-31	77.0000	77.0000	77.0000	77.0000	-4.938%	1	97	-38.338%
2026-03-27	81.0000	81.5000	80.5000	81.0000	+8.725%	10	98	-41.383%
2026-03-26	74.5000	74.5000	74.5000	74.5000	+7.194%	1	98	-36.268%
2026-03-23	69.3400	69.5000	69.3400	69.5000	-6.523%	2	98	-31.683%
2026-03-20	74.3500	74.3500	74.3500	74.3500	+9.435%	1	97	-36.140%
2026-03-13	68.5000	68.5000	67.8000	67.9400	+2.737%	3	97	-30.115%
2026-03-12	66.1300	66.1300	66.1300	66.1300	+5.808%	2	96	-28.202%
2026-03-11	62.5000	62.5000	62.5000	62.5000	-0.794%	1	95	-24.032%
2026-03-05	63.0000	63.0000	63.0000	63.0000	+2.857%	1	95	-24.635%
2026-03-04	63.8000	63.8000	61.2500	61.2500	-6.560%	2	95	-22.482%
2026-03-02	65.5500	65.5500	65.5500	65.5500	+7.424%	2	95	-27.567%
2026-02-24	61.0200	61.0200	61.0200	61.0200	-1.692%	10	97	-22.189%
2026-02-18	62.0700	62.0700	62.0700	62.0700	+3.848%	20	107	-23.506%
2026-02-09	59.7700	59.7700	59.7700	59.7700	+19.756%	2	129	-20.562%
2026-02-02	49.9100	49.9100	49.9100	49.9100	-0.775%	1	131	-4.869%
2026-01-30	50.3000	50.3000	50.3000	50.3000	+14.188%	2	131	-5.606%
2026-01-22	43.2000	44.0500	43.2000	44.0500	+9.550%	6	129	+7.787%
2026-01-16	40.2100	40.2100	40.2100	40.2100	+0.600%	1	126	+18.080%
2026-01-15	39.9700	39.9700	39.9700	39.9700	-3.197%	4	126	+18.789%
2026-01-14	41.2900	41.2900	41.2900	41.2900	+13.621%	1	126	+14.992%
2026-01-05	36.3400	36.3400	36.3400	36.3400	+13.033%	1	125	+30.655%
2025-12-29	32.1500	32.1500	32.1500	32.1500	+12.216%	1	125	+47.683%
2025-12-18	28.9500	28.9500	28.6500	28.6500	+2.030%	3	125	+65.724%
2025-12-16	28.0800	28.0800	28.0800	28.0800	-5.550%	1	124	+69.088%
2025-12-15	29.7300	29.7300	29.7300	29.7300	-6.066%	8	125	+59.704%
2025-12-11	31.6500	31.6500	31.6500	31.6500	+0.349%	1	133	+50.016%
2025-12-09	31.5400	31.5400	31.5400	31.5400	+11.449%	4	133	+50.539%
2025-12-08	28.3000	28.3000	28.3000	28.3000	-7.213%	1	133	+67.774%
2025-12-05	30.5000	30.5000	30.5000	30.5000	+4.131%	1	134	+55.672%
2025-12-02	29.2900	29.2900	29.2900	29.2900	-5.057%	2	134	+62.103%
2025-11-19	30.8500	30.8500	30.8500	30.8500	+1.815%	4	132	+53.906%
2025-11-17	30.3000	30.3000	30.3000	30.3000	-4.477%	1	132	+56.700%
2025-11-14	31.7200	31.7200	31.7200	31.7200	+4.790%	1	132	+49.685%
2025-11-10	30.2700	30.2700	30.2700	30.2700	+21.080%	75	132	+56.855%
2025-10-13	25.0000	25.0000	25.0000	25.0000	0.000%	25	207	+89.920%
2025-10-10	25.0000	25.0000	25.0000	25.0000	-9.190%	10	207	+89.920%
2025-10-08	27.3200	27.5300	27.3200	27.5300	+10.562%	2	207	+72.466%
2025-10-02	24.9000	24.9000	24.9000	24.9000	-1.969%	2	207	+90.683%
2025-09-30	25.4000	25.4000	25.4000	25.4000	-5.436%	3	207	+86.929%
2025-09-29	28.3500	28.3500	26.8200	26.8600	-11.645%	46	207	+76.768%
2025-09-26	30.4000	30.4000	30.4000	30.4000	+11.315%	2	229	+56.184%
2025-09-23	27.3100	27.3100	27.3100	27.3100	+8.373%	3	229	+73.856%
2025-09-22	25.2000	25.2000	25.2000	25.2000	-7.658%	1	232	+88.413%
2025-09-18	27.2600	27.2900	27.2600	27.2900	-2.536%	70	233	+73.983%
2025-09-17	27.6600	28.0000	27.6600	28.0000	+1.047%	26	302	+69.571%
2025-09-16	26.3300	27.7100	26.3300	27.7100	+9.526%	11	326	+71.346%
2025-09-10	25.3000	25.3000	25.3000	25.3000	+0.676%	35	335	+87.668%
2025-09-09	25.1300	25.1300	25.1300	25.1300	-3.716%	1	300	+88.938%
2025-09-04	26.1000	26.1000	26.1000	26.1000	-4.466%	1	299	+81.916%
2025-08-29	27.3200	27.3200	27.3200	27.3200	+8.198%	2	298	+73.792%
2025-08-25	25.2500	25.2500	25.2500	25.2500	+3.061%	1	298	+88.040%
2025-08-22	24.5000	24.5000	24.5000	24.5000	+15.839%	10	299	+93.796%
2025-08-14	21.1500	21.1500	21.1500	21.1500	+1.683%	2	299	+124.492%
2025-08-11	20.8000	20.8000	20.8000	20.8000	-1.933%	5	299	+128.269%
2025-08-05	21.2100	21.2100	21.2100	21.2100	-16.660%	1	299	+123.857%
2025-07-31	25.4500	25.4500	25.4500	25.4500	-0.313%	40	299	+86.562%
2025-07-28	25.5300	25.5300	25.5300	25.5300	+5.452%	3	320	+85.977%
2025-07-24	24.2100	24.2100	24.2100	24.2100	+5.767%	1	323	+96.117%
2025-07-18	23.1000	23.1000	22.8900	22.8900	-10.411%	2	323	+107.427%
2025-07-17	25.5500	25.5500	25.5500	25.5500	-5.089%	14	324	+85.832%
2025-07-16	26.5500	26.9200	26.5500	26.9200	-0.111%	2	338	+76.374%
2025-07-15	26.9500	26.9500	26.9500	26.9500	-4.263%	1	339	+76.178%
2025-07-10	27.1000	28.1500	27.1000	28.1500	+17.537%	11	339	+68.668%
2025-07-01	23.9500	23.9500	23.9500	23.9500	-0.291%	6	339	+98.246%
2025-06-27	24.0200	24.0200	24.0200	24.0200	+22.551%	1	339	+97.669%
2025-06-04	20.9000	20.9000	19.6000	19.6000	+2.941%	28	339	+142.245%
2025-05-30	18.9000	19.0400	18.9000	19.0400	-4.129%	44	339	+149.370%
2025-05-29	19.8700	19.8700	19.8600	19.8600	-1.096%	22	361	+139.074%
2025-05-22	20.0800	20.0800	20.0800	20.0800	-19.551%	1	348	+136.454%
2025-05-13	24.9600	24.9600	24.9600	24.9600	+20.405%	1	348	+90.224%
2025-05-05	20.3600	20.7300	20.3600	20.7300	-9.278%	7	348	+129.040%
2025-05-01	22.8500	22.8500	22.8500	22.8500	-7.114%	11	348	+107.790%
2025-04-17	24.6000	24.6000	24.6000	24.6000	+23.123%	2	353	+93.008%
2025-04-07	19.7300	19.9800	19.7300	19.9800	-33.907%	15	353	+137.638%
2025-03-25	30.0500	30.2500	30.0500	30.2300	+7.580%	24	353	+57.063%
2025-03-19	28.1000	28.1000	28.1000	28.1000	+24.612%	1	329	+68.968%
2025-03-04	22.5500	22.5500	22.5500	22.5500	-11.673%	2	331	+110.554%
2025-02-18	25.5300	25.5300	25.5300	25.5300	-1.200%	40	331	+85.977%
2025-02-11	25.8400	25.8400	25.8400	25.8400	+2.134%	10	316	+83.746%
2025-02-10	25.3000	25.3000	25.3000	25.3000	+4.072%	1	316	+87.668%
2025-02-07	24.3500	24.3500	24.3100	24.3100	+3.889%	20	316	+95.311%
2025-02-06	23.5000	23.5000	23.4000	23.4000	-3.704%	18	316	+102.906%
2025-02-04	24.3000	24.3000	24.3000	24.3000	+9.955%	2	316	+95.391%
2025-02-03	21.9000	22.1000	21.9000	22.1000	-3.367%	8	318	+114.842%
2025-01-31	22.8700	22.8700	22.8700	22.8700	-4.708%	10	315	+107.608%
2025-01-30	24.0000	24.0000	24.0000	24.0000	+4.121%	5	315	+97.833%
2025-01-28	23.0500	23.0500	23.0500	23.0500	-2.496%	2	315	+105.987%
2025-01-24	23.6400	23.6400	23.6400	23.6400	-4.677%	2	315	+100.846%
2025-01-13	24.8000	24.8000	24.8000	24.8000	+1.848%	7	315	+91.452%
2025-01-08	24.3500	24.3500	24.3500	24.3500	+0.247%	1	322	+94.990%
2025-01-06	24.2900	24.2900	24.2900	24.2900	-0.451%	4	322	+95.471%
2025-01-03	24.4000	24.4000	24.4000	24.4000	+3.390%	2	326	+94.590%
2024-12-27	23.6000	23.6000	23.6000	23.6000	+6.546%	6	327	+101.186%
2024-12-20	22.1500	22.1500	22.1500	22.1500	-7.977%	1	327	+114.357%
2024-12-19	24.0700	24.0700	24.0700	24.0700	-4.484%	4	326	+97.258%
2024-12-16	25.2000	25.2000	25.2000	25.2000	-12.530%	1	331	+88.413%
2024-12-06	28.7300	28.8300	28.3900	28.8100	-18.616%	14	331	+64.804%
2024-11-21	35.4000	35.4000	35.4000	35.4000	+0.170%	1	331	+34.124%
2024-11-14	35.6000	35.6000	35.3400	35.3400	-0.141%	36	331	+34.352%
2024-11-13	33.7500	35.3900	33.7500	35.3900	+2.848%	42	361	+34.162%
2024-11-12	34.4100	34.4100	34.4100	34.4100	-0.549%	10	329	+37.983%
2024-11-11	34.6000	34.6000	34.6000	34.6000	+0.845%	1	329	+37.225%
2024-11-07	34.3100	34.3100	34.3100	34.3100	+2.052%	7	329	+38.385%
2024-10-25	33.6200	33.6200	33.6200	33.6200	-0.826%	20	336	+41.225%
2024-10-24	33.9000	33.9000	33.9000	33.9000	-1.739%	10	336	+40.059%
2024-10-22	34.5000	34.5000	34.5000	34.5000	-1.288%	1	336	+37.623%
2024-10-16	34.9500	34.9500	34.9500	34.9500	-2.101%	1	336	+35.851%
2024-10-15	35.7000	35.7000	35.7000	35.7000	-3.514%	1	336	+32.997%
2024-10-14	37.0000	37.0000	37.0000	37.0000	+0.543%	1	336	+28.324%
2024-10-08	36.8000	36.8000	36.8000	36.8000	-4.540%	1	336	+29.022%
2024-10-04	38.5500	38.5500	38.5500	38.5500	+13.952%	4	336	+23.165%
2024-10-01	33.8300	33.8300	33.8300	33.8300	+20.391%	1	338	+40.349%
2024-09-26	28.1000	28.1000	28.1000	28.1000	-4.746%	1	338	+68.968%
2024-09-25	29.5000	29.5000	29.5000	29.5000	-5.449%	1	339	+60.949%
2024-09-19	31.2000	31.2000	31.2000	31.2000	+6.667%	10	340	+52.179%
2024-09-17	28.9700	29.2500	28.9700	29.2500	+5.027%	3	340	+62.325%
2024-09-13	27.8500	27.8500	27.8500	27.8500	+11.400%	20	342	+70.485%
2024-09-11	25.0000	25.0000	25.0000	25.0000	-19.614%	14	334	+89.920%
2024-09-03	31.1000	31.1000	31.1000	31.1000	-1.800%	1	320	+52.669%
2024-08-28	32.0000	32.0000	31.6700	31.6700	-2.404%	6	321	+49.921%
2024-08-27	32.2500	32.4500	32.2500	32.4500	+8.347%	3	319	+46.317%
2024-08-21	30.8800	30.8800	29.9500	29.9500	-2.124%	38	316	+58.531%
2024-08-20	31.2000	31.2000	30.4300	30.6000	-8.657%	23	279	+55.163%
2024-08-16	33.5000	33.5000	33.5000	33.5000	+3.395%	2	290	+41.731%
2024-08-08	32.4000	32.4000	32.4000	32.4000	+5.537%	2	290	+46.543%
2024-08-06	30.7000	30.7000	30.7000	30.7000	-4.063%	40	290	+54.658%
2024-08-05	32.0000	32.0000	32.0000	32.0000	-6.296%	5	304	+48.375%
2024-07-31	34.1500	34.1500	34.1500	34.1500	+8.070%	2	309	+39.034%
2024-07-29	31.6000	31.6000	31.6000	31.6000	+7.483%	1	307	+50.253%
2024-07-23	29.4000	29.4000	29.4000	29.4000	+5.188%	1	307	+61.497%
2024-06-12	27.9500	27.9500	27.9500	27.9500	-5.286%	33	307	+69.875%
2024-06-04	29.5100	29.5100	29.5100	29.5100	-9.423%	20	274	+60.895%
2024-06-03	32.5800	32.5800	32.5800	32.5800	+4.524%	20	274	+45.734%
2024-05-30	31.1700	31.1700	31.1700	31.1700	-11.449%	1	274	+52.326%
2024-05-21	35.2000	35.2000	35.2000	35.2000	+4.389%	1	273	+34.886%
2024-05-09	33.7700	33.7800	33.6700	33.7200	-4.826%	104	273	+40.807%
2024-04-26	34.1300	35.4300	34.1300	35.4300	-1.006%	94	172	+34.011%
2024-04-18	35.7900	35.7900	35.7900	35.7900	-0.306%	2	125	+32.663%
2024-04-04	35.9000	35.9000	35.9000	35.9000	+20.067%	1	123	+32.256%
2024-03-26	31.0300	31.0300	29.9000	29.9000	+1.014%	15	123	+58.796%
2024-03-14	29.3200	29.6000	29.3200	29.6000	+18.828%	25	110	+60.405%
2024-03-05	24.9100	24.9100	24.9100	24.9100	+13.848%	3	86	+90.606%
2024-02-06	21.8800	21.8800	21.8800	21.8800	+32.205%	3	83	+117.002%
2024-01-22	16.5500	16.5500	16.5500	16.5500	-12.665%	1	80	+186.888%
2024-01-17	20.0800	20.0800	18.9500	18.9500	-6.650%	3	79	+150.554%
2024-01-16	20.3000	20.3000	20.3000	20.3000	-1.742%	4	78	+133.892%
2024-01-12	20.6600	20.6600	20.6600	20.6600	+0.291%	1	78	+129.816%
2024-01-11	20.6000	20.6000	20.6000	20.6000	+1.179%	1	78	+130.485%
2024-01-10	20.4600	20.4600	20.2200	20.3600	-0.440%	36	78	+133.202%
2024-01-09	21.3300	21.3300	20.4500	20.4500	-14.792%	22	42	+132.176%
2024-01-05	24.0000	24.0000	24.0000	24.0000	0.000%	20	20	+97.833%