Dark

XOM20270115C190
XOM Jan 15 2027 190.00 Call (XOM270115C00190000)
option OPRA

EOD

Aug 4, 2026

2.40-9.091%(-0.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.1600	2.4000	2.1600	2.4000	-9.091%	5	1,182	0.000%
2026-07-31	2.4900	2.6900	2.4900	2.6400	-17.500%	32	1,185	-9.091%
2026-07-30	2.7400	3.2000	2.7400	3.2000	-7.246%	8	1,176	-25.000%
2026-07-29	3.4500	3.4500	3.4500	3.4500	+40.816%	6	1,171	-30.435%
2026-07-28	3.0000	3.0100	2.4500	2.4500	-14.931%	17	1,165	-2.041%
2026-07-27	3.0000	3.0000	2.8800	2.8800	-20.000%	4	1,155	-16.667%
2026-07-24	3.6500	3.8500	3.3500	3.6000	-6.494%	18	1,154	-33.333%
2026-07-23	3.6000	3.9000	3.6000	3.8500	+28.763%	107	1,140	-37.662%
2026-07-22	2.7500	3.0400	2.7500	2.9900	+26.695%	15	1,052	-19.732%
2026-07-21	2.3600	2.3900	2.3300	2.3600	+39.645%	39	1,044	+1.695%
2026-07-17	2.0000	2.0000	1.6900	1.6900	+4.321%	144	1,010	+42.012%
2026-07-16	1.6500	1.6500	1.5000	1.6200	+12.500%	10	1,079	+48.148%
2026-07-15	1.5000	1.5000	1.4400	1.4400	-8.280%	6	1,079	+66.667%
2026-07-14	1.6000	1.6000	1.5700	1.5700	+4.667%	9	1,084	+52.866%
2026-07-13	1.1900	1.5000	1.1900	1.5000	+50.000%	14	1,081	+60.000%
2026-07-10	1.0200	1.0200	0.9500	1.0000	-1.961%	39	1,068	+140.000%
2026-07-09	1.1200	1.1200	1.0200	1.0200	-15.000%	3	1,075	+135.294%
2026-07-08	1.2500	1.2500	1.2000	1.2000	+12.150%	7	1,073	+100.000%
2026-07-07	1.0700	1.0800	1.0300	1.0700	+20.225%	13	1,074	+124.299%
2026-07-06	0.9100	0.9100	0.8800	0.8900	-12.745%	13	1,074	+169.663%
2026-07-02	1.0800	1.0800	1.0100	1.0200	+0.990%	13	1,077	+135.294%
2026-07-01	1.0100	1.0100	1.0100	1.0100	-0.980%	8	1,077	+137.624%
2026-06-30	1.0000	1.0200	1.0000	1.0200	-12.821%	12	1,085	+135.294%
2026-06-25	1.0900	1.1800	1.0900	1.1700	+15.842%	8	1,086	+105.128%
2026-06-24	1.1800	1.1800	1.0100	1.0100	-24.627%	2	1,084	+137.624%
2026-06-23	1.3400	1.3400	1.3400	1.3400	-0.741%	1	1,083	+79.104%
2026-06-22	1.4500	1.4500	1.3500	1.3500	-0.735%	17	1,082	+77.778%
2026-06-18	1.2900	1.3600	1.2500	1.3600	-28.796%	33	1,136	+76.471%
2026-06-15	1.7300	1.9300	1.7300	1.9100	-40.125%	206	1,136	+25.654%
2026-06-12	3.0000	3.2800	3.0000	3.1900	-5.060%	65	1,136	-24.765%
2026-06-11	4.2600	4.2800	3.3600	3.3600	-23.636%	109	1,136	-28.571%
2026-06-10	4.0300	4.4000	4.0000	4.4000	+19.241%	39	1,102	-45.455%
2026-06-09	3.9800	3.9900	3.6000	3.6900	-16.327%	48	1,073	-34.959%
2026-06-08	4.5500	4.5500	4.3800	4.4100	+8.088%	18	1,058	-45.578%
2026-06-05	4.1800	4.2000	3.9900	4.0800	-13.191%	24	1,050	-41.176%
2026-06-04	4.4900	4.7900	4.3500	4.7000	-2.893%	90	1,050	-48.936%
2026-06-03	4.1100	5.3000	4.1100	4.8400	+21.914%	167	1,019	-50.413%
2026-06-02	3.7700	4.0000	3.7400	3.9700	+8.767%	22	992	-39.547%
2026-06-01	3.2100	3.7200	3.2100	3.6500	+31.769%	88	996	-34.247%
2026-05-29	2.8300	2.8900	2.7600	2.7700	-8.278%	50	1,018	-13.357%
2026-05-28	3.3500	3.3600	3.0100	3.0200	-7.927%	33	1,018	-20.530%
2026-05-27	3.1900	3.3000	3.1900	3.2800	-15.464%	9	1,019	-26.829%
2026-05-26	4.4400	4.5600	3.8800	3.8800	-19.669%	164	1,019	-38.144%
2026-05-22	4.9400	4.9400	4.6300	4.8300	-1.829%	24	917	-50.311%
2026-05-21	5.4300	5.4300	4.9200	4.9200	-35.938%	88	913	-51.220%
2026-05-19	7.0200	7.6800	7.0200	7.6800	+16.717%	14	913	-68.750%
2026-05-18	5.7100	6.5800	5.5400	6.5800	+23.917%	5	850	-63.526%
2026-05-15	5.0800	5.3100	5.0800	5.3100	+43.514%	7	850	-54.802%
2026-05-14	3.7000	3.7000	3.7000	3.7000	-4.393%	1	846	-35.135%
2026-05-13	3.6100	3.8800	3.6100	3.8700	+4.878%	33	847	-37.984%
2026-05-12	3.8100	3.8100	3.6600	3.6900	+29.021%	6	847	-34.959%
2026-05-11	2.8600	2.8600	2.8600	2.8600	+4.762%	10	847	-16.084%
2026-05-08	2.6900	2.7300	2.6000	2.7300	-7.458%	36	860	-12.088%
2026-05-07	2.9500	2.9500	2.9500	2.9500	-9.231%	10	841	-18.644%
2026-05-06	3.8300	3.8300	3.2500	3.2500	-32.008%	6	841	-26.154%
2026-05-05	4.5100	4.8200	4.4300	4.7800	+6.696%	11	840	-49.791%
2026-05-04	4.1400	4.4800	4.1400	4.4800	-1.538%	12	841	-46.429%
2026-05-01	4.6300	4.6700	4.5100	4.5500	-10.784%	14	844	-47.253%
2026-04-30	4.9400	5.3300	4.9400	5.1000	-1.923%	103	844	-52.941%
2026-04-29	4.4000	5.2000	4.4000	5.2000	+22.066%	94	847	-53.846%
2026-04-28	4.2700	4.3800	3.9500	4.2600	+13.904%	44	860	-43.662%
2026-04-27	3.9200	3.9200	3.7400	3.7400	-4.103%	4	850	-35.829%
2026-04-24	3.9400	3.9400	3.4200	3.9000	-5.109%	17	851	-38.462%
2026-04-23	4.1100	4.1200	4.0000	4.1100	+16.431%	12	846	-41.606%
2026-04-22	3.9700	3.9700	3.5300	3.5300	-4.852%	6	845	-32.011%
2026-04-20	3.5200	3.7400	3.5200	3.7100	+29.720%	12	845	-35.310%
2026-04-17	2.7700	2.8600	2.5300	2.8600	-37.961%	37	838	-16.084%
2026-04-16	4.1800	4.6100	4.1800	4.6100	+19.740%	5	868	-47.939%
2026-04-15	3.7900	3.8500	3.6600	3.8500	+4.905%	5	866	-37.662%
2026-04-14	3.5900	3.8200	3.5000	3.6700	-18.625%	12	864	-34.605%
2026-04-13	4.7000	4.7000	4.5100	4.5100	-2.381%	12	867	-46.785%
2026-04-10	4.7800	4.8200	4.6200	4.6200	-25.243%	9	867	-48.052%
2026-04-09	6.2000	6.2000	6.1800	6.1800	+7.478%	5	869	-61.165%
2026-04-08	5.4000	6.3000	5.2400	5.7500	-32.749%	106	870	-58.261%
2026-04-07	9.0900	9.3000	8.5500	8.5500	-1.042%	20	905	-71.930%
2026-04-06	8.6500	8.6600	8.6400	8.6400	+14.135%	21	890	-72.222%
2026-04-02	7.6700	8.0000	7.5700	7.5700	-2.949%	55	826	-68.296%
2026-04-01	9.0000	9.1500	7.2500	7.8000	-25.430%	530	826	-69.231%
2026-03-31	12.7000	13.0000	10.2500	10.4600	-14.262%	12	712	-77.055%
2026-03-30	12.9200	13.4000	12.2000	12.2000	+8.638%	173	705	-80.328%
2026-03-27	9.0000	11.4000	9.0000	11.2300	+27.469%	73	612	-78.629%
2026-03-26	8.2000	9.0000	8.0500	8.8100	+7.439%	35	610	-72.758%
2026-03-25	8.3500	8.3500	8.2000	8.2000	-8.889%	5	599	-70.732%
2026-03-24	9.2000	10.0000	9.0000	9.0000	+21.622%	114	594	-73.333%
2026-03-23	7.5400	7.5500	7.4000	7.4000	-5.732%	10	577	-67.568%
2026-03-20	8.2500	8.4000	7.8500	7.8500	+11.823%	13	574	-69.427%
2026-03-19	6.0000	7.6300	5.8800	7.0200	+1.007%	39	566	-65.812%
2026-03-18	6.8500	7.3000	6.8500	6.9500	-2.661%	12	569	-65.468%
2026-03-17	6.4500	7.2500	6.4500	7.1400	+12.796%	272	564	-66.387%
2026-03-16	6.1300	6.5300	6.1300	6.3300	+7.107%	16	320	-62.085%
2026-03-12	5.2000	5.9100	5.2000	5.9100	+12.571%	24	324	-59.391%
2026-03-11	5.2500	5.2500	5.2500	5.2500	+14.629%	1	315	-54.286%
2026-03-10	4.7000	4.8000	4.5800	4.5800	-9.307%	20	315	-47.598%
2026-03-09	5.7000	5.7000	5.0500	5.0500	-8.182%	33	305	-52.475%
2026-03-06	5.7000	5.7000	5.5000	5.5000	+7.212%	22	286	-56.364%
2026-03-05	4.9500	5.1300	4.9500	5.1300	+2.600%	15	280	-53.216%
2026-03-04	5.1000	5.1000	4.6700	5.0000	-16.667%	4	275	-52.000%
2026-03-03	6.0000	6.0000	5.5000	6.0000	-2.597%	48	274	-60.000%
2026-03-02	6.6000	6.6000	6.1000	6.1600	+21.980%	70	235	-61.039%
2026-02-27	4.9500	5.0500	4.9500	5.0500	+5.870%	9	188	-52.475%
2026-02-26	4.7700	4.7700	4.7700	4.7700	+24.543%	1	187	-49.686%
2026-02-25	3.8300	3.8300	3.8300	3.8300	-10.930%	3	183	-37.337%
2026-02-24	4.3000	4.3000	4.3000	4.3000	-15.686%	2	183	-44.186%
2026-02-19	5.3000	5.3000	4.5500	5.1000	+27.500%	39	181	-52.941%
2026-02-18	4.0000	4.0000	4.0000	4.0000	+17.647%	1	158	-40.000%
2026-02-17	3.3800	3.4000	3.3800	3.4000	-13.043%	5	157	-29.412%
2026-02-13	4.1000	4.2500	3.9100	3.9100	-27.323%	103	61	-38.619%
2026-02-12	5.6000	5.6000	5.3800	5.3800	-5.614%	8	61	-55.390%
2026-02-11	4.5500	5.7000	4.5500	5.7000	+48.052%	37	60	-57.895%
2026-02-10	3.8500	3.8500	3.8500	3.8500	-4.467%	1	39	-37.662%
2026-02-09	3.5600	4.0300	3.5600	4.0300	+22.121%	3	39	-40.447%
2026-02-06	3.3000	3.3000	3.3000	3.3000	+14.583%	2	36	-27.273%
2026-02-05	2.8800	2.8800	2.8800	2.8800	-11.385%	1	36	-16.667%
2026-02-04	3.2500	3.2500	3.2500	3.2500	+54.762%	6	35	-26.154%
2026-02-03	2.1000	2.1000	2.1000	2.1000	+10.526%	3	35	+14.286%
2026-02-02	1.9000	1.9000	1.9000	1.9000	-11.628%	1	32	+26.316%
2026-01-30	1.8000	2.1500	1.8000	2.1500	-26.370%	7	31	+11.628%
2026-01-29	2.9200	2.9200	2.9200	2.9200	+94.667%	2	26	-17.808%
2026-01-28	1.4600	1.5000	1.4600	1.5000	+13.636%	11	24	+60.000%
2026-01-27	1.2700	1.3600	1.2700	1.3200	+16.814%	3	15	+81.818%
2026-01-26	1.2800	1.2800	1.1300	1.1300	-17.518%	8	15	+112.389%
2026-01-23	1.3700	1.3700	1.3700	1.3700	+23.423%	2	8	+75.182%
2026-01-22	1.1200	1.1200	1.1000	1.1100	0.000%	6	6	+116.216%