Dark

XOP20261218C200
XOP Dec 18 2026 200.00 Call (XOP261218C00200000)
option OPRA

EOD

Sep 18, 2026

9.15-11.165%(-1.15)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	9.8800	9.8800	9.0000	9.1500	-11.165%	12	1,544	0.000%
2026-09-17	9.0100	10.3000	9.0100	10.3000	-1.905%	68	1,542	-11.165%
2026-09-16	11.3000	11.3000	10.5000	10.5000	-27.586%	6	1,494	-12.857%
2026-09-15	14.5000	14.5000	14.5000	14.5000	+21.849%	2	1,497	-36.897%
2026-09-14	13.1500	13.1500	11.6000	11.9000	-2.459%	114	1,497	-23.109%
2026-09-11	12.4100	12.8000	12.2000	12.2000	-2.556%	7	1,387	-25.000%
2026-09-10	12.4000	12.5200	12.4000	12.5200	+13.303%	43	1,386	-26.917%
2026-09-09	12.0000	12.0000	10.9600	11.0500	0.000%	157	1,427	-17.195%
2026-09-08	10.9500	11.0500	10.9500	11.0500	+15.104%	45	1,464	-17.195%
2026-09-04	9.6000	9.6000	9.6000	9.6000	-8.397%	8	1,508	-4.687%
2026-09-03	10.6500	10.6500	10.4800	10.4800	+0.096%	14	1,508	-12.691%
2026-09-02	10.4000	10.4700	10.4000	10.4700	-1.690%	3	1,521	-12.607%
2026-09-01	10.3500	10.6500	9.4000	10.6500	+39.216%	51	1,520	-14.085%
2026-08-28	7.6500	7.6500	7.6500	7.6500	-3.165%	1	1,519	+19.608%
2026-08-26	6.6000	8.3800	6.6000	7.9000	-4.358%	27	1,518	+15.823%
2026-08-24	9.5200	9.5300	8.1000	8.2600	-22.075%	45	1,517	+10.775%
2026-08-21	10.4000	10.6000	10.4000	10.6000	+5.473%	27	1,489	-13.679%
2026-08-20	10.0000	10.0500	10.0000	10.0500	+9.836%	19	1,466	-8.955%
2026-08-19	9.1500	9.1500	9.1500	9.1500	+12.270%	16	1,452	0.000%
2026-08-18	7.8000	8.3500	7.8000	8.1500	+5.161%	46	1,446	+12.270%
2026-08-17	7.2500	7.7500	7.0000	7.7500	+15.672%	30	1,419	+18.065%
2026-08-14	6.8000	6.8100	6.7000	6.7000	+3.555%	851	1,399	+36.567%
2026-08-11	6.4700	6.4700	6.4700	6.4700	+14.513%	1	679	+41.422%
2026-08-10	5.6500	5.6500	5.6500	5.6500	+44.872%	1	679	+61.947%
2026-08-07	3.3500	3.9000	3.3500	3.9000	+4.000%	40	679	+134.615%
2026-08-05	4.0000	4.0000	3.7500	3.7500	-23.469%	2	717	+144.000%
2026-08-04	4.9000	4.9000	4.9000	4.9000	-12.500%	9	716	+86.735%
2026-07-30	5.3300	5.6000	5.3300	5.6000	+4.283%	22	716	+63.393%
2026-07-29	5.3700	5.3700	5.3700	5.3700	+34.250%	30	705	+70.391%
2026-07-28	4.0000	4.0000	4.0000	4.0000	-17.526%	1	735	+128.750%
2026-07-27	4.8700	4.8700	4.8000	4.8500	-23.016%	12	735	+88.660%
2026-07-24	6.3000	6.3000	6.2400	6.3000	-12.863%	52	725	+45.238%
2026-07-23	7.2300	7.2300	7.2300	7.2300	-0.959%	7	777	+26.556%
2026-07-22	7.3000	7.3000	7.3000	7.3000	+28.070%	3	781	+25.342%
2026-07-21	5.5700	5.7000	5.5700	5.7000	+8.987%	22	781	+60.526%
2026-07-20	5.2500	5.4000	5.2300	5.2300	+30.100%	6	784	+74.952%
2026-07-16	4.2000	4.2000	4.0200	4.0200	+14.857%	7	786	+127.612%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-16.667%	2	781	+161.429%
2026-07-14	4.2000	4.2000	4.2000	4.2000	+25.373%	2	779	+117.857%
2026-07-08	3.7500	3.7500	3.3500	3.3500	+34.000%	3	778	+173.134%
2026-07-07	2.0500	2.5000	2.0500	2.5000	+27.551%	7	778	+266.000%
2026-07-02	1.9400	2.0600	1.9400	1.9600	-2.488%	18	778	+366.837%
2026-07-01	2.0000	2.0700	2.0000	2.0100	-15.190%	8	778	+355.224%
2026-06-29	2.3700	2.3700	2.3700	2.3700	+18.500%	2	779	+286.076%
2026-06-24	2.0000	2.0000	2.0000	2.0000	-17.355%	6	781	+357.500%
2026-06-23	2.4100	2.4300	2.4100	2.4200	-1.224%	100	781	+278.099%
2026-06-18	2.4500	2.4500	2.4500	2.4500	-12.500%	3	782	+273.469%
2026-06-17	2.9500	3.0000	2.8000	2.8000	-26.893%	14	782	+226.786%
2026-06-15	3.8700	3.8700	3.8300	3.8300	-23.400%	2	782	+138.903%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-29.972%	1	782	+83.000%
2026-06-10	7.1400	7.1400	7.1400	7.1400	+27.500%	1	782	+28.151%
2026-06-09	5.0500	5.6000	5.0500	5.6000	-13.846%	3	781	+63.393%
2026-06-08	6.9500	6.9500	6.5000	6.5000	+0.775%	4	778	+40.769%
2026-06-05	7.0000	7.0000	6.4500	6.4500	-17.834%	4	774	+41.860%
2026-06-04	7.8500	7.8500	7.8500	7.8500	+8.575%	1	770	+16.561%
2026-06-01	7.7600	7.7600	7.2300	7.2300	+29.107%	2	769	+26.556%
2026-05-29	5.6000	5.6000	5.6000	5.6000	-8.197%	7	768	+63.393%
2026-05-28	6.1000	6.1000	6.1000	6.1000	+6.643%	14	768	+50.000%
2026-05-27	5.9000	6.3500	5.7200	5.7200	-23.221%	15	775	+59.965%
2026-05-26	7.4500	7.4500	7.4500	7.4500	-5.696%	2	784	+22.819%
2026-05-22	8.0900	8.1300	7.9000	7.9000	-11.236%	101	786	+15.823%
2026-05-21	9.2500	9.2500	8.9000	8.9000	-10.553%	12	686	+2.809%
2026-05-20	9.9500	9.9500	9.9500	9.9500	-4.327%	1	686	-8.040%
2026-05-19	10.4000	10.4000	10.4000	10.4000	+6.122%	10	699	-12.019%
2026-05-18	9.8000	9.8000	9.8000	9.8000	+6.522%	1	699	-6.633%
2026-05-15	9.2500	9.2500	8.7000	9.2000	+15.723%	74	699	-0.543%
2026-05-12	7.6400	7.9500	7.6400	7.9500	+27.200%	11	662	+15.094%
2026-05-08	6.2500	6.2500	6.2500	6.2500	-1.884%	1	666	+46.400%
2026-05-07	6.4300	6.4300	6.3700	6.3700	-22.127%	5	665	+43.642%
2026-05-06	8.7000	8.7000	7.9000	8.1800	-33.333%	16	671	+11.858%
2026-05-05	11.6700	12.2700	11.6700	12.2700	+0.163%	2	681	-25.428%
2026-05-04	11.1000	12.2500	11.1000	12.2500	+21.891%	24	680	-25.306%
2026-05-01	10.0500	10.0500	10.0500	10.0500	-4.286%	17	657	-8.955%
2026-04-30	10.5000	10.5000	10.5000	10.5000	+16.796%	1	657	-12.857%
2026-04-28	9.1300	9.1300	8.9600	8.9900	+0.223%	7	657	+1.780%
2026-04-27	8.9700	8.9700	8.9700	8.9700	+30.000%	5	654	+2.007%
2026-04-22	6.8000	6.9000	6.8000	6.9000	+30.189%	3	654	+32.609%
2026-04-21	5.3000	5.3000	5.3000	5.3000	+32.500%	1	653	+72.642%
2026-04-17	4.8500	4.8500	4.0000	4.0000	-33.884%	5	653	+128.750%
2026-04-15	6.0500	6.0500	6.0500	6.0500	-2.419%	1	652	+51.240%
2026-04-14	6.2000	6.2000	6.2000	6.2000	-13.889%	3	653	+47.581%
2026-04-13	7.2000	7.2000	7.2000	7.2000	-20.966%	3	650	+27.083%
2026-04-09	9.0500	9.1100	9.0500	9.1100	-35.935%	2	650	+0.439%
2026-03-31	14.2200	14.2200	14.2200	14.2200	-19.433%	1	650	-35.654%
2026-03-27	17.6500	17.6500	17.6500	17.6500	+8.349%	68	651	-48.159%
2026-03-26	17.2200	17.2200	16.2900	16.2900	+38.638%	55	583	-43.831%
2026-03-23	11.7500	11.7500	11.7500	11.7500	+3.070%	1	537	-22.128%
2026-03-20	11.4000	11.4000	11.4000	11.4000	-7.317%	3	536	-19.737%
2026-03-19	12.7500	13.2000	12.3000	12.3000	+24.873%	208	536	-25.610%
2026-03-13	9.1000	9.8500	9.1000	9.8500	+21.605%	401	732	-7.107%
2026-03-11	7.7000	8.1000	7.7000	8.1000	-9.699%	926	944	+12.963%
2026-03-09	8.7500	9.1600	8.7500	8.9700	+17.255%	14	1,433	+2.007%
2026-03-06	9.2800	9.2800	7.6500	7.6500	-10.000%	45	1,449	+19.608%
2026-03-05	8.6000	8.6000	8.5000	8.5000	+34.921%	600	1,434	+7.647%
2026-03-04	6.3000	6.3000	6.3000	6.3000	-14.865%	1	836	+45.238%
2026-03-03	7.4000	7.4000	7.4000	7.4000	+13.150%	1	836	+23.649%
2026-03-02	7.1000	7.1000	6.1500	6.5400	+25.769%	9	837	+39.908%
2026-02-27	5.2000	5.2000	5.2000	5.2000	+11.111%	1	836	+75.962%
2026-02-26	4.6800	4.6800	4.6800	4.6800	+1.739%	1	837	+95.513%
2026-02-24	4.6000	4.6000	4.6000	4.6000	-9.804%	1	836	+98.913%
2026-02-19	4.8000	5.2000	4.7000	5.1000	+61.392%	809	835	+79.412%
2026-02-05	3.1800	3.1800	3.1600	3.1600	+12.857%	2	30	+189.557%
2026-01-29	2.8000	2.8000	2.8000	2.8000	+85.430%	3	30	+226.786%
2026-01-26	1.6000	1.6000	1.5100	1.5100	+15.267%	2	30	+505.960%
2025-12-30	1.3100	1.3100	1.3100	1.3100	-21.084%	1	30	+598.473%
2025-11-03	1.6400	1.6600	1.6400	1.6600	+72.917%	2	29	+451.205%
2025-08-13	0.9900	0.9900	0.9600	0.9600	-58.621%	26	29	+853.125%
2025-06-12	2.3200	2.3200	2.3200	2.3200	-8.661%	6	5	+294.397%
2025-05-20	2.3400	2.5400	2.3400	2.5400	-1.550%	2	11	+260.236%
2025-05-16	2.3600	2.5800	2.3600	2.5800	0.000%	4	11	+254.651%
2025-05-15	2.4100	2.5800	2.4100	2.5800	-14.851%	2	11	+254.651%
2025-05-14	2.7500	3.0300	2.7500	3.0300	+63.784%	2	11	+201.980%
2025-04-23	1.6100	1.8500	1.6100	1.8500	+36.029%	2	11	+394.595%
2025-04-10	1.3600	1.3600	1.3600	1.3600	-72.470%	5	10	+572.794%
2025-02-20	5.0000	5.0000	4.9400	4.9400	+4.000%	3	5	+85.223%
2024-10-24	4.7500	4.7500	4.7500	4.7500	-25.781%	3	5	+92.632%
2024-10-08	6.0000	6.4000	6.0000	6.4000	-5.882%	2	8	+42.969%
2024-10-04	6.8000	6.8000	6.8000	6.8000	+109.231%	2	8	+34.559%
2024-09-10	3.2500	3.2500	3.2500	3.2500	-41.441%	1	7	+181.538%
2024-08-16	5.5500	5.5500	5.5500	5.5500	+14.433%	2	6	+64.865%
2024-08-05	4.8500	4.8500	4.8500	4.8500	-19.167%	1	6	+88.660%
2024-08-02	6.0000	6.0000	6.0000	6.0000	-22.078%	2	5	+52.500%
2024-08-01	7.7000	7.7000	7.7000	7.7000	-16.395%	1	4	+18.831%
2024-07-16	11.2000	11.2000	9.2100	9.2100	+15.995%	3	4	-0.651%
2024-07-05	7.9400	7.9400	7.9400	7.9400	-3.171%	2	1	+15.239%
2024-06-27	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	+11.585%

.dark-mode .fNqkQT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fNqkQT{ color: #333333; background-color: white; border: 2px solid #333333; }XOP20261218C200XOP Dec 18 2026 200.00 Call (XOP261218C00200000)option OPRA

XOP20261218C200
XOP Dec 18 2026 200.00 Call (XOP261218C00200000)
option OPRA