Dark

XOM20270115C200
XOM Jan 15 2027 200.00 Call (XOM270115C00200000)
option OPRA

EOD

Aug 5, 2026

1.27-15.333%(-0.23)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.3500	1.3500	1.2000	1.2700	-15.333%	63	3,678	0.000%
2026-08-04	1.2300	1.5000	1.1600	1.5000	+0.671%	12	3,665	-15.333%
2026-08-03	1.6200	1.7200	1.4900	1.4900	-7.453%	51	3,664	-14.765%
2026-07-31	1.8800	1.8800	1.5400	1.6100	-24.057%	22	3,665	-21.118%
2026-07-30	1.9000	2.1200	1.9000	2.1200	+19.774%	5	3,655	-40.094%
2026-07-29	2.0500	2.3800	1.7700	1.7700	+5.988%	135	3,652	-28.249%
2026-07-28	2.0000	2.0000	1.5300	1.6700	-11.170%	224	3,619	-23.952%
2026-07-27	2.0000	2.0000	1.8800	1.8800	-22.314%	49	3,669	-32.447%
2026-07-24	2.5500	2.5700	2.2100	2.4200	+3.419%	44	3,665	-47.521%
2026-07-23	2.2500	2.6300	2.2500	2.3400	+20.619%	97	3,668	-45.726%
2026-07-22	1.7900	1.9700	1.7100	1.9400	+42.647%	63	3,621	-34.536%
2026-07-21	1.4500	1.6000	1.3600	1.3600	-1.449%	17	3,600	-6.618%
2026-07-20	1.2500	1.4400	1.2500	1.3800	+2.222%	57	3,598	-7.971%
2026-07-17	1.3700	1.3700	1.3200	1.3500	+25.000%	24	3,558	-5.926%
2026-07-16	1.1200	1.1400	1.0200	1.0800	+6.931%	17	3,558	+17.593%
2026-07-15	1.0100	1.0100	0.9500	1.0100	-5.607%	14	3,548	+25.743%
2026-07-14	1.1400	1.1400	1.0300	1.0700	-4.464%	29	3,547	+18.692%
2026-07-13	0.8900	1.1600	0.8900	1.1200	+62.319%	65	3,543	+13.393%
2026-07-10	0.6600	0.6900	0.6500	0.6900	-2.817%	23	3,538	+84.058%
2026-07-09	0.8000	0.8000	0.7000	0.7100	-32.381%	53	3,526	+78.873%
2026-07-08	1.0000	1.0500	0.8200	1.0500	+36.364%	623	3,503	+20.952%
2026-07-07	0.7000	0.7900	0.6600	0.7700	+37.500%	35	3,764	+64.935%
2026-07-06	0.8000	0.8000	0.5600	0.5600	-24.324%	72	3,759	+126.786%
2026-07-02	0.7000	0.7400	0.6900	0.7400	+8.824%	14	3,762	+71.622%
2026-07-01	0.7100	0.7100	0.6500	0.6800	-2.857%	4	3,762	+86.765%
2026-06-30	0.7000	0.7000	0.6300	0.7000	0.000%	62	3,763	+81.429%
2026-06-29	0.7500	0.7500	0.6200	0.7000	-1.408%	77	3,764	+81.429%
2026-06-26	0.7100	0.7100	0.7100	0.7100	-11.250%	3	3,738	+78.873%
2026-06-25	0.6900	0.9300	0.6900	0.8000	+11.111%	10	3,739	+58.750%
2026-06-24	0.8500	0.8500	0.6800	0.7200	-22.581%	343	3,740	+76.389%
2026-06-23	0.9700	1.0600	0.9000	0.9300	-16.964%	50	3,920	+36.559%
2026-06-22	1.0000	1.1200	0.9000	1.1200	+12.000%	70	3,912	+13.393%
2026-06-18	0.9400	1.0000	0.8800	1.0000	-17.355%	251	4,132	+27.000%
2026-06-17	1.3000	1.3000	1.1500	1.2100	-6.923%	42	4,132	+4.959%
2026-06-16	1.4200	1.4200	1.2700	1.3000	-5.109%	75	4,132	-2.308%
2026-06-15	1.3300	1.4000	1.1700	1.3700	-27.895%	522	4,125	-7.299%
2026-06-12	2.0900	2.3000	1.9000	1.9000	-10.377%	181	4,125	-33.158%
2026-06-11	3.1000	3.1000	2.1200	2.1200	-31.613%	52	4,125	-40.094%
2026-06-10	2.9000	3.1500	2.7900	3.1000	+12.727%	30	4,116	-59.032%
2026-06-09	2.9100	2.9100	2.7000	2.7500	-8.333%	21	4,103	-53.818%
2026-06-08	3.1700	3.2800	2.7500	3.0000	0.000%	50	4,113	-57.667%
2026-06-05	3.0200	3.0500	2.8500	3.0000	-8.815%	48	4,074	-57.667%
2026-06-04	3.1500	3.4000	3.1500	3.2900	-3.235%	32	4,075	-61.398%
2026-06-03	3.2000	3.6400	3.1500	3.4000	+17.241%	27	4,060	-62.647%
2026-06-02	2.6200	2.9000	2.5200	2.9000	+12.403%	11	4,057	-56.207%
2026-06-01	2.5000	2.6300	2.3900	2.5800	+20.561%	99	4,053	-50.775%
2026-05-29	1.9500	2.1400	1.9500	2.1400	-5.727%	104	4,056	-40.654%
2026-05-28	2.4600	2.4600	2.2700	2.2700	-4.622%	7	4,117	-44.053%
2026-05-27	2.3600	2.5600	2.2500	2.3800	-17.361%	145	4,112	-46.639%
2026-05-26	3.1900	3.2300	2.7800	2.8800	-17.714%	139	4,126	-55.903%
2026-05-22	3.6300	3.7500	3.2900	3.5000	-4.110%	73	4,129	-63.714%
2026-05-21	4.1400	4.1400	3.6200	3.6500	-11.192%	21	4,132	-65.205%
2026-05-20	5.5000	5.5000	4.0600	4.1100	-25.273%	173	4,132	-69.100%
2026-05-19	5.0500	5.6000	5.0500	5.5000	+10.220%	526	4,142	-76.909%
2026-05-18	3.7500	5.3000	3.7500	4.9900	+16.862%	178	4,142	-74.549%
2026-05-15	3.2500	4.2700	3.2500	4.2700	+48.264%	21	4,142	-70.258%
2026-05-14	2.7600	3.0800	2.6500	2.8800	+7.865%	635	4,091	-55.903%
2026-05-13	2.6200	2.7000	2.5800	2.6700	-2.909%	75	3,570	-52.434%
2026-05-12	2.7000	2.7500	2.6500	2.7500	+18.026%	15	3,570	-53.818%
2026-05-11	2.1000	2.3600	2.0900	2.3300	+29.444%	30	3,570	-45.494%
2026-05-08	1.9000	2.0000	1.8000	1.8000	-14.286%	159	3,585	-29.444%
2026-05-07	2.1100	2.2000	1.9800	2.1000	-13.934%	14	3,525	-39.524%
2026-05-06	2.9400	2.9400	2.4400	2.4400	-29.480%	9	3,524	-47.951%
2026-05-05	3.2400	3.5000	3.2200	3.4600	+3.284%	74	3,526	-63.295%
2026-05-04	3.3000	3.5100	2.9000	3.3500	-8.219%	70	3,478	-62.090%
2026-05-01	3.1600	3.6500	3.1600	3.6500	-5.195%	188	3,475	-65.205%
2026-04-30	3.4800	4.0500	3.4800	3.8500	0.000%	66	3,475	-67.013%
2026-04-29	3.2000	3.8500	3.0400	3.8500	+27.907%	29	3,446	-67.013%
2026-04-28	2.9200	3.1500	2.8900	3.0100	+9.854%	32	3,437	-57.807%
2026-04-27	2.9400	2.9400	2.7300	2.7400	+0.366%	15	3,425	-53.650%
2026-04-24	2.7600	2.7600	2.5100	2.7300	-9.000%	23	3,422	-53.480%
2026-04-23	2.7000	3.0500	2.6500	3.0000	+9.489%	52	3,422	-57.667%
2026-04-22	2.6000	2.7600	2.4300	2.7400	+5.385%	37	3,419	-53.650%
2026-04-21	2.6600	2.6600	2.5500	2.6000	+3.586%	12	3,374	-51.154%
2026-04-20	2.3800	2.5100	2.3800	2.5100	+4.583%	7	3,374	-49.402%
2026-04-17	2.0300	2.4000	1.8000	2.4000	-26.154%	124	3,370	-47.083%
2026-04-16	2.9000	3.3000	2.9000	3.2500	+24.046%	65	3,433	-60.923%
2026-04-15	2.5000	2.6200	2.5000	2.6200	+1.158%	16	3,398	-51.527%
2026-04-14	3.0000	3.0000	2.5000	2.5900	-19.315%	112	3,408	-50.965%
2026-04-13	3.6000	3.6000	3.2100	3.2100	-4.179%	27	3,426	-60.436%
2026-04-10	3.7500	4.1500	3.3400	3.3500	-13.437%	24	3,419	-62.090%
2026-04-09	4.1000	4.7500	3.8700	3.8700	-4.444%	200	3,421	-67.183%
2026-04-08	3.4000	4.2000	3.4000	4.0500	-35.096%	272	3,371	-68.642%
2026-04-07	7.0000	7.0000	6.1600	6.2400	-1.422%	24	3,304	-79.647%
2026-04-06	6.0000	6.4600	5.8000	6.3300	+4.801%	44	3,302	-79.937%
2026-04-02	6.5000	7.5000	5.5900	6.0400	+5.410%	2,395	3,814	-78.974%
2026-04-01	7.5000	7.6900	5.0000	5.7300	-29.693%	304	3,814	-77.836%
2026-03-31	10.0000	10.1500	7.8000	8.1500	-13.020%	2,646	3,914	-84.417%
2026-03-30	9.1500	10.4500	9.0000	9.3700	+12.216%	239	2,078	-86.446%
2026-03-27	6.6300	8.6000	6.6300	8.3500	+25.564%	344	1,975	-84.790%
2026-03-26	6.0500	6.7000	5.8100	6.6500	+8.130%	93	1,880	-80.902%
2026-03-25	6.3100	6.3100	6.1500	6.1500	-9.426%	9	1,830	-79.350%
2026-03-24	5.9000	7.4000	5.9000	6.7900	+24.816%	586	1,825	-81.296%
2026-03-23	4.8000	5.6000	4.7900	5.4400	-7.797%	99	1,313	-76.654%
2026-03-20	5.4500	6.3000	5.4500	5.9000	+13.680%	59	1,306	-78.475%
2026-03-19	4.5000	5.3900	4.4000	5.1900	+10.426%	80	1,300	-75.530%
2026-03-18	5.1700	5.2500	4.7000	4.7000	-5.051%	172	1,282	-72.979%
2026-03-17	4.7000	5.2000	4.7000	4.9500	+6.452%	88	1,170	-74.343%
2026-03-16	4.9000	4.9000	4.5000	4.6500	-2.105%	125	1,120	-72.688%
2026-03-13	4.1000	4.7500	3.8000	4.7500	+13.095%	102	998	-73.263%
2026-03-12	3.9000	4.4000	3.8500	4.2000	+13.821%	45	905	-69.762%
2026-03-11	3.2500	3.7200	3.2500	3.6900	+17.516%	7	864	-65.583%
2026-03-10	3.2500	3.5500	3.1400	3.1400	-13.499%	50	859	-59.554%
2026-03-09	3.9500	4.5500	3.6300	3.6300	-11.463%	326	860	-65.014%
2026-03-06	4.1000	4.2500	3.9600	4.1000	+10.811%	104	969	-69.024%
2026-03-05	3.6600	3.8100	3.6600	3.7000	+4.225%	342	954	-65.676%
2026-03-04	3.4800	3.6000	3.4800	3.5500	-13.415%	26	625	-64.225%
2026-03-03	4.8300	4.8300	4.1000	4.1000	-9.890%	102	618	-69.024%
2026-03-02	4.8000	5.0000	4.2000	4.5500	+11.520%	220	646	-72.088%
2026-02-27	3.6000	4.2000	3.6000	4.0800	+18.950%	26	471	-68.873%
2026-02-26	2.8900	3.5100	2.8900	3.4300	+4.573%	9	476	-62.974%
2026-02-24	3.4000	3.4000	3.2000	3.2800	-8.889%	14	474	-61.280%
2026-02-23	3.4900	3.6500	3.4900	3.6000	+12.500%	25	472	-64.722%
2026-02-20	3.4500	3.4500	2.8500	3.2000	-11.846%	115	463	-60.313%
2026-02-19	3.7000	3.7500	3.5500	3.6300	+12.733%	100	537	-65.014%
2026-02-18	2.6500	3.2200	2.6500	3.2200	+28.800%	123	560	-60.559%
2026-02-17	2.7500	2.7500	2.4200	2.5000	-13.793%	37	519	-49.200%
2026-02-13	3.1600	3.1600	2.8400	2.9000	-23.684%	14	495	-56.207%
2026-02-12	4.0500	4.1000	3.6000	3.8000	-4.762%	98	495	-66.579%
2026-02-11	3.4500	4.2500	3.4000	3.9900	+35.254%	171	466	-68.170%
2026-02-10	2.9000	2.9500	2.6000	2.9500	+12.167%	30	344	-56.949%
2026-02-09	2.6400	2.7000	2.5000	2.6300	+1.154%	47	315	-51.711%
2026-02-06	2.3400	2.6500	2.1300	2.6000	+26.829%	149	274	-51.154%
2026-02-05	2.0400	2.0600	1.9700	2.0500	-12.766%	41	157	-38.049%
2026-02-04	1.3900	2.6400	1.3900	2.3500	+17.500%	98	136	-45.957%
2026-02-03	1.5700	2.0500	1.5700	2.0000	+53.846%	36	63	-36.500%
2026-02-02	1.4800	1.4800	1.1500	1.3000	-12.162%	6	75	-2.308%
2026-01-30	1.3500	1.5500	1.2500	1.4800	-1.333%	34	71	-14.189%
2026-01-29	1.8400	1.8400	1.3500	1.5000	+44.231%	46	58	-15.333%
2026-01-28	1.0000	1.2000	0.9100	1.0400	0.000%	18	17	+22.115%