Dark

XOM20270115C195
XOM Jan 15 2027 195.00 Call (XOM270115C00195000)
option OPRA

EOD

Sep 18, 2026

2.29+3.153%(+0.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.2800	2.2900	2.2400	2.2900	+3.153%	10	2,203	0.000%
2026-09-17	2.2300	2.2300	2.2200	2.2200	-19.565%	5	2,205	+3.153%
2026-09-16	2.7600	2.7600	2.7600	2.7600	-29.231%	2	2,205	-17.029%
2026-09-15	3.3000	3.9000	3.3000	3.9000	+38.298%	10	2,205	-41.282%
2026-09-14	3.8000	3.8000	2.8200	2.8200	-9.325%	30	2,199	-18.794%
2026-09-11	2.6500	3.3500	2.6500	3.1100	-3.715%	60	2,177	-26.367%
2026-09-10	3.3200	3.3200	2.7500	3.2300	+61.500%	26	2,153	-29.102%
2026-09-08	2.2000	2.2000	2.0000	2.0000	-1.961%	15	2,152	+14.500%
2026-09-04	1.9600	2.0600	1.9600	2.0400	-24.164%	11	2,151	+12.255%
2026-09-02	2.6700	2.7000	2.6300	2.6900	-10.927%	153	2,151	-14.870%
2026-09-01	2.6000	3.0200	2.5000	3.0200	+43.810%	44	2,150	-24.172%
2026-08-31	2.0800	2.1000	2.0000	2.1000	+40.000%	4	2,130	+9.048%
2026-08-28	1.7000	1.7000	1.5000	1.5000	-14.286%	18	2,130	+52.667%
2026-08-27	1.7500	1.7500	1.7500	1.7500	-12.500%	6	2,120	+30.857%
2026-08-26	2.2700	2.2900	2.0000	2.0000	-21.875%	19	2,114	+14.500%
2026-08-25	2.6400	2.6400	2.5600	2.5600	-30.435%	15	2,130	-10.547%
2026-08-21	3.9000	3.9000	3.4500	3.6800	-6.599%	8	2,134	-37.772%
2026-08-20	3.7500	4.0400	3.7500	3.9400	+12.571%	150	2,134	-41.878%
2026-08-19	3.7000	4.1500	3.5000	3.5000	0.000%	214	2,127	-34.571%
2026-08-18	3.5000	3.5000	3.5000	3.5000	+22.807%	20	1,970	-34.571%
2026-08-17	2.5000	2.8500	2.4900	2.8500	+23.377%	52	1,950	-19.649%
2026-08-14	2.3800	2.4700	2.3100	2.3100	+1.762%	10	1,965	-0.866%
2026-08-13	2.2700	2.2700	2.2700	2.2700	-11.328%	1	1,967	+0.881%
2026-08-11	2.6000	2.6000	2.5600	2.5600	-1.916%	21	1,967	-10.547%
2026-08-10	2.0900	2.6100	2.0900	2.6100	+54.438%	41	1,966	-12.261%
2026-08-07	1.7100	1.7700	1.6900	1.6900	+9.032%	10	1,957	+35.503%
2026-08-05	1.5500	1.5500	1.5500	1.5500	-16.667%	2	1,960	+47.742%
2026-08-04	1.8000	1.8600	1.8000	1.8600	-7.000%	3	1,960	+23.118%
2026-08-03	2.0200	2.0500	2.0000	2.0000	-3.382%	11	1,960	+14.500%
2026-07-31	1.9800	2.0700	1.9500	2.0700	-3.721%	37	1,960	+10.628%
2026-07-30	2.4000	2.4000	2.1500	2.1500	-18.561%	16	1,953	+6.512%
2026-07-29	2.7000	2.9100	2.6400	2.6400	+10.000%	10	1,950	-13.258%
2026-07-28	2.4300	2.4300	2.4000	2.4000	+2.128%	2	1,953	-4.583%
2026-07-27	2.4300	2.4400	2.3500	2.3500	-20.068%	9	1,952	-2.553%
2026-07-24	2.9700	3.1500	2.9000	2.9400	+0.341%	171	1,952	-22.109%
2026-07-23	2.9300	2.9300	2.9000	2.9300	+31.390%	9	1,881	-21.843%
2026-07-22	1.9300	2.4200	1.9300	2.2300	+40.252%	13	1,878	+2.691%
2026-07-17	1.6600	1.6600	1.4600	1.5900	+35.897%	147	1,875	+44.025%
2026-07-15	1.1600	1.1700	1.1600	1.1700	-9.302%	5	1,813	+95.726%
2026-07-14	1.2900	1.3000	1.2900	1.2900	+2.381%	39	1,808	+77.519%
2026-07-13	1.1000	1.2600	1.1000	1.2600	+55.556%	36	1,819	+81.746%
2026-07-10	0.7600	0.8100	0.7600	0.8100	-19.802%	3	1,817	+182.716%
2026-07-08	1.0000	1.0100	1.0000	1.0100	+23.171%	18	1,819	+126.733%
2026-07-07	0.8700	0.8700	0.8200	0.8200	+20.588%	21	1,802	+179.268%
2026-07-06	0.7300	0.7300	0.6800	0.6800	-20.930%	8	1,818	+236.765%
2026-07-02	0.8100	0.8600	0.7900	0.8600	+7.500%	102	1,928	+166.279%
2026-07-01	0.8200	0.8200	0.8000	0.8000	-4.762%	2	1,928	+186.250%
2026-06-30	0.8400	0.8400	0.8400	0.8400	-13.402%	10	1,930	+172.619%
2026-06-25	0.9200	0.9700	0.9200	0.9700	+16.867%	10	1,923	+136.082%
2026-06-24	0.8800	0.8800	0.8300	0.8300	-26.549%	2	1,923	+175.904%
2026-06-23	1.1400	1.1400	1.1100	1.1300	+5.607%	6	1,923	+102.655%
2026-06-18	0.9600	1.1100	0.9600	1.0700	-31.847%	101	1,827	+114.019%
2026-06-15	1.7200	1.7200	1.5700	1.5700	-39.615%	12	1,827	+45.860%
2026-06-12	2.4500	2.6000	2.4500	2.6000	-2.985%	51	1,827	-11.923%
2026-06-11	3.6000	3.6000	2.6800	2.6800	-26.374%	68	1,827	-14.552%
2026-06-10	3.3700	3.6400	3.2500	3.6400	+17.799%	17	1,778	-37.088%
2026-06-09	3.4500	3.4500	3.0000	3.0900	-17.600%	30	1,771	-25.890%
2026-06-08	3.8000	3.8000	3.7500	3.7500	+4.167%	52	1,768	-38.933%
2026-06-05	3.4700	3.6300	3.4200	3.6000	-7.692%	206	1,806	-36.389%
2026-06-04	3.8500	3.9000	3.7300	3.9000	-5.340%	10	1,806	-41.282%
2026-06-03	3.4800	4.3300	3.4800	4.1200	+24.096%	12	1,806	-44.417%
2026-06-02	3.1300	3.3200	3.1300	3.3200	+14.483%	22	1,805	-31.024%
2026-06-01	2.8400	3.1000	2.8100	2.9000	+25.000%	27	1,804	-21.034%
2026-05-29	2.3000	2.4300	2.3000	2.3200	-13.755%	14	1,792	-1.293%
2026-05-28	2.8700	2.8700	2.6800	2.6900	-2.536%	20	1,790	-14.870%
2026-05-27	2.6800	2.8000	2.6300	2.7600	-25.405%	56	1,791	-17.029%
2026-05-26	3.8200	3.8200	3.7000	3.7000	-7.500%	70	1,807	-38.108%
2026-05-22	4.0900	4.2400	4.0000	4.0000	-3.614%	42	1,792	-42.750%
2026-05-21	4.1500	4.1500	4.1500	4.1500	-16.162%	1	1,778	-44.819%
2026-05-20	5.3000	5.3000	4.9500	4.9500	-22.535%	9	1,778	-53.737%
2026-05-19	6.3900	6.3900	6.3900	6.3900	+3.902%	1	1,774	-64.163%
2026-05-18	4.6800	6.1500	4.6800	6.1500	+25.510%	17	1,774	-62.764%
2026-05-15	3.8100	4.9000	3.8100	4.9000	+42.029%	221	1,774	-53.265%
2026-05-14	3.4700	3.4700	3.4500	3.4500	+8.491%	2	1,557	-33.623%
2026-05-13	3.0600	3.2500	2.9900	3.1800	+1.923%	29	1,558	-27.987%
2026-05-12	3.1000	3.1500	3.0400	3.1200	+27.347%	12	1,558	-26.603%
2026-05-08	2.4500	2.4500	2.4500	2.4500	-0.810%	2	1,558	-6.531%
2026-05-07	2.4700	2.4700	2.4700	2.4700	-13.937%	50	1,558	-7.287%
2026-05-06	2.9100	2.9100	2.8700	2.8700	-30.843%	3	1,607	-20.209%
2026-05-05	3.9000	4.1500	3.8600	4.1500	+5.063%	28	1,609	-44.819%
2026-05-04	3.4800	4.1300	3.4800	3.9500	-0.253%	11	1,605	-42.025%
2026-05-01	4.0500	4.0500	3.9100	3.9600	-10.811%	7	1,600	-42.172%
2026-04-30	4.2600	4.4700	4.2400	4.4400	+20.000%	10	1,600	-48.423%
2026-04-29	3.6800	3.7000	3.6800	3.7000	+3.064%	18	1,599	-38.108%
2026-04-28	3.5900	3.7500	3.5800	3.5900	+12.188%	43	1,602	-36.212%
2026-04-27	3.3900	3.3900	3.1900	3.2000	-4.478%	12	1,599	-28.438%
2026-04-24	3.3400	3.3500	3.0500	3.3500	-1.471%	108	1,600	-31.642%
2026-04-23	3.4000	3.5100	3.3900	3.4000	+6.250%	12	1,598	-32.647%
2026-04-22	3.3800	3.3800	3.2000	3.2000	+6.667%	2	1,596	-28.438%
2026-04-21	2.8000	3.1000	2.8000	3.0000	-3.226%	5	1,600	-23.667%
2026-04-20	3.1000	3.1000	3.1000	3.1000	+7.639%	1	1,600	-26.129%
2026-04-17	2.0800	2.8800	2.0800	2.8800	-22.162%	64	1,601	-20.486%
2026-04-16	3.4100	3.8000	3.4100	3.7000	+21.311%	24	1,550	-38.108%
2026-04-14	2.9800	3.1000	2.9600	3.0500	-23.750%	55	1,558	-24.918%
2026-04-13	4.0000	4.0000	4.0000	4.0000	0.000%	2	1,598	-42.750%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-16.840%	3	1,596	-42.750%
2026-04-09	5.0000	5.7100	4.8100	4.8100	+9.567%	15	1,596	-52.391%
2026-04-08	5.6500	5.6500	4.1500	4.3900	-35.441%	24	1,600	-47.836%
2026-04-07	7.7500	8.3400	6.8000	6.8000	+0.741%	37	1,599	-66.324%
2026-04-01	7.0500	7.0500	6.2000	6.7500	-24.157%	217	1,594	-66.074%
2026-03-31	10.6500	11.7000	8.7000	8.9000	-20.536%	75	1,604	-74.270%
2026-03-30	10.6000	11.7000	10.6000	11.2000	+15.464%	507	1,561	-79.554%
2026-03-27	9.0500	9.9000	9.0000	9.7000	+19.753%	118	1,172	-76.392%
2026-03-24	7.8800	8.2500	7.8800	8.1000	+26.563%	37	1,153	-71.728%
2026-03-23	6.0000	6.6000	5.5500	6.4000	-5.185%	60	1,132	-64.219%
2026-03-20	6.7000	7.2000	6.7000	6.7500	+12.500%	46	1,162	-66.074%
2026-03-19	6.4500	6.5000	6.0000	6.0000	-4.000%	34	1,151	-61.833%
2026-03-18	5.9500	6.2500	5.9000	6.2500	+6.474%	7	1,132	-63.360%
2026-03-17	5.6000	6.0500	5.6000	5.8700	+17.400%	363	1,130	-60.988%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-5.660%	5	892	-54.200%
2026-03-13	5.1500	5.4500	5.1000	5.3000	+6.000%	267	892	-56.792%
2026-03-12	4.6000	5.0000	4.6000	5.0000	+19.048%	7	1,001	-54.200%
2026-03-11	4.2000	4.2000	4.2000	4.2000	+6.329%	4	998	-45.476%
2026-03-10	3.9500	3.9500	3.9500	3.9500	-15.236%	1	1,002	-42.025%
2026-03-09	5.1400	5.2500	4.6600	4.6600	-0.851%	67	1,003	-50.858%
2026-03-06	4.8500	4.9000	4.7000	4.7000	+6.335%	57	1,044	-51.277%
2026-03-05	3.9500	4.5000	3.9500	4.4200	-19.636%	38	1,069	-48.190%
2026-03-03	5.5500	5.5500	5.5000	5.5000	+4.762%	3	1,099	-58.364%
2026-03-02	5.3000	5.5300	5.0500	5.2500	+25.000%	201	1,097	-56.381%
2026-02-27	4.1300	4.2000	4.1000	4.2000	+5.000%	6	1,100	-45.476%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-2.439%	1	1,100	-42.750%
2026-02-23	4.1000	4.1000	4.1000	4.1000	-3.529%	1	1,099	-44.146%
2026-02-20	4.2500	4.2500	4.2500	4.2500	0.000%	1	1,098	-46.118%
2026-02-19	4.2000	4.2500	4.1000	4.2500	+7.595%	26	1,098	-46.118%
2026-02-18	3.9500	3.9500	3.9500	3.9500	+23.438%	1	1,123	-42.025%
2026-02-17	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,122	-28.438%
2026-02-13	4.2000	4.2000	3.3000	3.3000	-21.615%	101	1,118	-30.606%
2026-02-12	4.2800	4.6500	4.2100	4.2100	-9.462%	7	1,118	-45.606%
2026-02-11	4.9000	4.9000	4.6500	4.6500	+34.783%	10	1,121	-50.753%
2026-02-10	3.2500	3.4500	3.1500	3.4500	+12.013%	4	1,115	-33.623%
2026-02-09	3.0000	3.1400	2.9300	3.0800	+0.984%	138	1,114	-25.649%
2026-02-06	3.0500	3.0500	3.0500	3.0500	+20.553%	5	1,035	-24.918%
2026-02-04	2.6000	2.6000	2.5300	2.5300	+42.135%	24	1,035	-9.486%
2026-01-30	1.6600	1.7800	1.3200	1.7800	+0.565%	303	1,020	+28.652%
2026-01-29	2.0000	2.0000	1.7200	1.7700	+65.421%	7	891	+29.379%
2026-01-27	1.1800	1.1800	1.0500	1.0700	+10.309%	3	891	+114.019%
2026-01-26	1.0800	1.1300	0.8600	0.9700	-6.731%	757	890	+136.082%
2026-01-23	1.0000	1.0800	0.9700	1.0400	0.000%	2,397	1,065	+120.192%