Dark

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

EOD

Sep 18, 2026

1.73-6.486%(-0.12)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.8000	1.8500	1.7300	1.7300	-6.486%	13	3,963	0.000%
2026-09-17	1.9000	1.9000	1.6400	1.8500	-2.632%	28	3,960	-6.486%
2026-09-16	2.4000	2.4000	1.8700	1.9000	-36.667%	40	3,946	-8.947%
2026-09-15	2.7500	3.0500	2.7500	3.0000	+37.615%	99	3,947	-42.333%
2026-09-14	3.0000	3.0000	2.1000	2.1800	-13.492%	126	3,909	-20.642%
2026-09-11	2.3000	2.6000	2.1200	2.5200	+3.704%	101	3,879	-31.349%
2026-09-10	2.7000	2.7000	2.2000	2.4300	+9.955%	27	3,828	-28.807%
2026-09-09	2.2200	2.3600	2.0000	2.2100	+33.939%	230	3,828	-21.719%
2026-09-08	1.6500	1.6500	1.5000	1.6500	+8.553%	15	3,740	+4.848%
2026-09-04	1.5700	1.6500	1.3900	1.5200	-21.244%	16	3,735	+13.816%
2026-09-03	2.1400	2.2700	1.9300	1.9300	-5.854%	44	3,735	-10.363%
2026-09-02	2.0200	2.0500	2.0200	2.0500	-12.393%	6	3,731	-15.610%
2026-09-01	1.9100	2.3600	1.9000	2.3400	+38.462%	73	3,730	-26.068%
2026-08-31	1.6900	1.7000	1.5500	1.6900	+37.398%	115	3,730	+2.367%
2026-08-28	1.2000	1.3000	1.1800	1.2300	-10.870%	45	3,734	+40.650%
2026-08-27	1.4900	1.4900	1.3500	1.3800	-21.143%	24	3,762	+25.362%
2026-08-26	1.6800	2.0100	1.6800	1.7500	-16.667%	45	3,749	-1.143%
2026-08-25	2.0900	2.1000	1.9600	2.1000	-15.323%	21	3,745	-17.619%
2026-08-24	2.6000	2.6000	2.2500	2.4800	-10.145%	39	3,739	-30.242%
2026-08-21	3.1600	3.1600	2.7000	2.7600	-8.609%	42	3,747	-37.319%
2026-08-20	3.2200	3.2700	3.0000	3.0200	+1.684%	47	3,731	-42.715%
2026-08-19	3.2000	3.3000	2.9700	2.9700	+10.000%	21	3,700	-41.751%
2026-08-18	2.6300	2.7500	2.4600	2.7000	+21.622%	279	3,696	-35.926%
2026-08-17	1.9000	2.2600	1.8500	2.2200	+21.311%	40	3,707	-22.072%
2026-08-14	1.8000	1.9500	1.8000	1.8300	+1.667%	66	3,699	-5.464%
2026-08-13	1.6600	1.8000	1.6600	1.8000	-3.743%	38	3,666	-3.889%
2026-08-12	1.9200	1.9200	1.8700	1.8700	-6.965%	4	3,693	-7.487%
2026-08-11	2.0000	2.2000	1.9700	2.0100	-4.286%	35	3,694	-13.930%
2026-08-10	1.8400	2.1300	1.8000	2.1000	+57.895%	143	3,679	-17.619%
2026-08-07	1.3200	1.4000	1.3000	1.3300	-5.674%	22	3,684	+30.075%
2026-08-06	1.2700	1.4100	1.2700	1.4100	+11.024%	6	3,678	+22.695%
2026-08-05	1.3500	1.3500	1.2000	1.2700	-15.333%	63	3,678	+36.220%
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	+16.107%
2026-07-31	1.8800	1.8800	1.5400	1.6100	-24.057%	22	3,665	+7.453%
2026-07-30	1.9000	2.1200	1.9000	2.1200	+19.774%	5	3,655	-18.396%
2026-07-29	2.0500	2.3800	1.7700	1.7700	+5.988%	135	3,652	-2.260%
2026-07-28	2.0000	2.0000	1.5300	1.6700	-11.170%	224	3,619	+3.593%
2026-07-27	2.0000	2.0000	1.8800	1.8800	-22.314%	49	3,669	-7.979%
2026-07-24	2.5500	2.5700	2.2100	2.4200	+3.419%	44	3,665	-28.512%
2026-07-23	2.2500	2.6300	2.2500	2.3400	+20.619%	97	3,668	-26.068%
2026-07-22	1.7900	1.9700	1.7100	1.9400	+42.647%	63	3,621	-10.825%
2026-07-21	1.4500	1.6000	1.3600	1.3600	-1.449%	17	3,600	+27.206%
2026-07-20	1.2500	1.4400	1.2500	1.3800	+2.222%	57	3,598	+25.362%
2026-07-17	1.3700	1.3700	1.3200	1.3500	+25.000%	24	3,558	+28.148%
2026-07-16	1.1200	1.1400	1.0200	1.0800	+6.931%	17	3,558	+60.185%
2026-07-15	1.0100	1.0100	0.9500	1.0100	-5.607%	14	3,548	+71.287%
2026-07-14	1.1400	1.1400	1.0300	1.0700	-4.464%	29	3,547	+61.682%
2026-07-13	0.8900	1.1600	0.8900	1.1200	+62.319%	65	3,543	+54.464%
2026-07-10	0.6600	0.6900	0.6500	0.6900	-2.817%	23	3,538	+150.725%
2026-07-09	0.8000	0.8000	0.7000	0.7100	-32.381%	53	3,526	+143.662%
2026-07-08	1.0000	1.0500	0.8200	1.0500	+36.364%	623	3,503	+64.762%
2026-07-07	0.7000	0.7900	0.6600	0.7700	+37.500%	35	3,764	+124.675%
2026-07-06	0.8000	0.8000	0.5600	0.5600	-24.324%	72	3,759	+208.929%
2026-07-02	0.7000	0.7400	0.6900	0.7400	+8.824%	14	3,762	+133.784%
2026-07-01	0.7100	0.7100	0.6500	0.6800	-2.857%	4	3,762	+154.412%
2026-06-30	0.7000	0.7000	0.6300	0.7000	0.000%	62	3,763	+147.143%
2026-06-29	0.7500	0.7500	0.6200	0.7000	-1.408%	77	3,764	+147.143%
2026-06-26	0.7100	0.7100	0.7100	0.7100	-11.250%	3	3,738	+143.662%
2026-06-25	0.6900	0.9300	0.6900	0.8000	+11.111%	10	3,739	+116.250%
2026-06-24	0.8500	0.8500	0.6800	0.7200	-22.581%	343	3,740	+140.278%
2026-06-23	0.9700	1.0600	0.9000	0.9300	-16.964%	50	3,920	+86.022%
2026-06-22	1.0000	1.1200	0.9000	1.1200	+12.000%	70	3,912	+54.464%
2026-06-18	0.9400	1.0000	0.8800	1.0000	-17.355%	251	4,132	+73.000%
2026-06-17	1.3000	1.3000	1.1500	1.2100	-6.923%	42	4,132	+42.975%
2026-06-16	1.4200	1.4200	1.2700	1.3000	-5.109%	75	4,132	+33.077%
2026-06-15	1.3300	1.4000	1.1700	1.3700	-27.895%	522	4,125	+26.277%
2026-06-12	2.0900	2.3000	1.9000	1.9000	-10.377%	181	4,125	-8.947%
2026-06-11	3.1000	3.1000	2.1200	2.1200	-31.613%	52	4,125	-18.396%
2026-06-10	2.9000	3.1500	2.7900	3.1000	+12.727%	30	4,116	-44.194%
2026-06-09	2.9100	2.9100	2.7000	2.7500	-8.333%	21	4,103	-37.091%
2026-06-08	3.1700	3.2800	2.7500	3.0000	0.000%	50	4,113	-42.333%
2026-06-05	3.0200	3.0500	2.8500	3.0000	-8.815%	48	4,074	-42.333%
2026-06-04	3.1500	3.4000	3.1500	3.2900	-3.235%	32	4,075	-47.416%
2026-06-03	3.2000	3.6400	3.1500	3.4000	+17.241%	27	4,060	-49.118%
2026-06-02	2.6200	2.9000	2.5200	2.9000	+12.403%	11	4,057	-40.345%
2026-06-01	2.5000	2.6300	2.3900	2.5800	+20.561%	99	4,053	-32.946%
2026-05-29	1.9500	2.1400	1.9500	2.1400	-5.727%	104	4,056	-19.159%
2026-05-28	2.4600	2.4600	2.2700	2.2700	-4.622%	7	4,117	-23.789%
2026-05-27	2.3600	2.5600	2.2500	2.3800	-17.361%	145	4,112	-27.311%
2026-05-26	3.1900	3.2300	2.7800	2.8800	-17.714%	139	4,126	-39.931%
2026-05-22	3.6300	3.7500	3.2900	3.5000	-4.110%	73	4,129	-50.571%
2026-05-21	4.1400	4.1400	3.6200	3.6500	-11.192%	21	4,132	-52.603%
2026-05-20	5.5000	5.5000	4.0600	4.1100	-25.273%	173	4,132	-57.908%
2026-05-19	5.0500	5.6000	5.0500	5.5000	+10.220%	526	4,142	-68.545%
2026-05-18	3.7500	5.3000	3.7500	4.9900	+16.862%	178	4,142	-65.331%
2026-05-15	3.2500	4.2700	3.2500	4.2700	+48.264%	21	4,142	-59.485%
2026-05-14	2.7600	3.0800	2.6500	2.8800	+7.865%	635	4,091	-39.931%
2026-05-13	2.6200	2.7000	2.5800	2.6700	-2.909%	75	3,570	-35.206%
2026-05-12	2.7000	2.7500	2.6500	2.7500	+18.026%	15	3,570	-37.091%
2026-05-11	2.1000	2.3600	2.0900	2.3300	+29.444%	30	3,570	-25.751%
2026-05-08	1.9000	2.0000	1.8000	1.8000	-14.286%	159	3,585	-3.889%
2026-05-07	2.1100	2.2000	1.9800	2.1000	-13.934%	14	3,525	-17.619%
2026-05-06	2.9400	2.9400	2.4400	2.4400	-29.480%	9	3,524	-29.098%
2026-05-05	3.2400	3.5000	3.2200	3.4600	+3.284%	74	3,526	-50.000%
2026-05-04	3.3000	3.5100	2.9000	3.3500	-8.219%	70	3,478	-48.358%
2026-05-01	3.1600	3.6500	3.1600	3.6500	-5.195%	188	3,475	-52.603%
2026-04-30	3.4800	4.0500	3.4800	3.8500	0.000%	66	3,475	-55.065%
2026-04-29	3.2000	3.8500	3.0400	3.8500	+27.907%	29	3,446	-55.065%
2026-04-28	2.9200	3.1500	2.8900	3.0100	+9.854%	32	3,437	-42.525%
2026-04-27	2.9400	2.9400	2.7300	2.7400	+0.366%	15	3,425	-36.861%
2026-04-24	2.7600	2.7600	2.5100	2.7300	-9.000%	23	3,422	-36.630%
2026-04-23	2.7000	3.0500	2.6500	3.0000	+9.489%	52	3,422	-42.333%
2026-04-22	2.6000	2.7600	2.4300	2.7400	+5.385%	37	3,419	-36.861%
2026-04-21	2.6600	2.6600	2.5500	2.6000	+3.586%	12	3,374	-33.462%
2026-04-20	2.3800	2.5100	2.3800	2.5100	+4.583%	7	3,374	-31.076%
2026-04-17	2.0300	2.4000	1.8000	2.4000	-26.154%	124	3,370	-27.917%
2026-04-16	2.9000	3.3000	2.9000	3.2500	+24.046%	65	3,433	-46.769%
2026-04-15	2.5000	2.6200	2.5000	2.6200	+1.158%	16	3,398	-33.969%
2026-04-14	3.0000	3.0000	2.5000	2.5900	-19.315%	112	3,408	-33.205%
2026-04-13	3.6000	3.6000	3.2100	3.2100	-4.179%	27	3,426	-46.106%
2026-04-10	3.7500	4.1500	3.3400	3.3500	-13.437%	24	3,419	-48.358%
2026-04-09	4.1000	4.7500	3.8700	3.8700	-4.444%	200	3,421	-55.297%
2026-04-08	3.4000	4.2000	3.4000	4.0500	-35.096%	272	3,371	-57.284%
2026-04-07	7.0000	7.0000	6.1600	6.2400	-1.422%	24	3,304	-72.276%
2026-04-06	6.0000	6.4600	5.8000	6.3300	+4.801%	44	3,302	-72.670%
2026-04-02	6.5000	7.5000	5.5900	6.0400	+5.410%	2,395	3,814	-71.358%
2026-04-01	7.5000	7.6900	5.0000	5.7300	-29.693%	304	3,814	-69.808%
2026-03-31	10.0000	10.1500	7.8000	8.1500	-13.020%	2,646	3,914	-78.773%
2026-03-30	9.1500	10.4500	9.0000	9.3700	+12.216%	239	2,078	-81.537%
2026-03-27	6.6300	8.6000	6.6300	8.3500	+25.564%	344	1,975	-79.281%
2026-03-26	6.0500	6.7000	5.8100	6.6500	+8.130%	93	1,880	-73.985%
2026-03-25	6.3100	6.3100	6.1500	6.1500	-9.426%	9	1,830	-71.870%
2026-03-24	5.9000	7.4000	5.9000	6.7900	+24.816%	586	1,825	-74.521%
2026-03-23	4.8000	5.6000	4.7900	5.4400	-7.797%	99	1,313	-68.199%
2026-03-20	5.4500	6.3000	5.4500	5.9000	+13.680%	59	1,306	-70.678%
2026-03-19	4.5000	5.3900	4.4000	5.1900	+10.426%	80	1,300	-66.667%
2026-03-18	5.1700	5.2500	4.7000	4.7000	-5.051%	172	1,282	-63.191%
2026-03-17	4.7000	5.2000	4.7000	4.9500	+6.452%	88	1,170	-65.051%
2026-03-16	4.9000	4.9000	4.5000	4.6500	-2.105%	125	1,120	-62.796%
2026-03-13	4.1000	4.7500	3.8000	4.7500	+13.095%	102	998	-63.579%
2026-03-12	3.9000	4.4000	3.8500	4.2000	+13.821%	45	905	-58.810%
2026-03-11	3.2500	3.7200	3.2500	3.6900	+17.516%	7	864	-53.117%
2026-03-10	3.2500	3.5500	3.1400	3.1400	-13.499%	50	859	-44.904%
2026-03-09	3.9500	4.5500	3.6300	3.6300	-11.463%	326	860	-52.342%
2026-03-06	4.1000	4.2500	3.9600	4.1000	+10.811%	104	969	-57.805%
2026-03-05	3.6600	3.8100	3.6600	3.7000	+4.225%	342	954	-53.243%
2026-03-04	3.4800	3.6000	3.4800	3.5500	-13.415%	26	625	-51.268%
2026-03-03	4.8300	4.8300	4.1000	4.1000	-9.890%	102	618	-57.805%
2026-03-02	4.8000	5.0000	4.2000	4.5500	+11.520%	220	646	-61.978%
2026-02-27	3.6000	4.2000	3.6000	4.0800	+18.950%	26	471	-57.598%
2026-02-26	2.8900	3.5100	2.8900	3.4300	+4.573%	9	476	-49.563%
2026-02-24	3.4000	3.4000	3.2000	3.2800	-8.889%	14	474	-47.256%
2026-02-23	3.4900	3.6500	3.4900	3.6000	+12.500%	25	472	-51.944%
2026-02-20	3.4500	3.4500	2.8500	3.2000	-11.846%	115	463	-45.938%
2026-02-19	3.7000	3.7500	3.5500	3.6300	+12.733%	100	537	-52.342%
2026-02-18	2.6500	3.2200	2.6500	3.2200	+28.800%	123	560	-46.273%
2026-02-17	2.7500	2.7500	2.4200	2.5000	-13.793%	37	519	-30.800%
2026-02-13	3.1600	3.1600	2.8400	2.9000	-23.684%	14	495	-40.345%
2026-02-12	4.0500	4.1000	3.6000	3.8000	-4.762%	98	495	-54.474%
2026-02-11	3.4500	4.2500	3.4000	3.9900	+35.254%	171	466	-56.642%
2026-02-10	2.9000	2.9500	2.6000	2.9500	+12.167%	30	344	-41.356%
2026-02-09	2.6400	2.7000	2.5000	2.6300	+1.154%	47	315	-34.221%
2026-02-06	2.3400	2.6500	2.1300	2.6000	+26.829%	149	274	-33.462%
2026-02-05	2.0400	2.0600	1.9700	2.0500	-12.766%	41	157	-15.610%
2026-02-04	1.3900	2.6400	1.3900	2.3500	+17.500%	98	136	-26.383%
2026-02-03	1.5700	2.0500	1.5700	2.0000	+53.846%	36	63	-13.500%
2026-02-02	1.4800	1.4800	1.1500	1.3000	-12.162%	6	75	+33.077%
2026-01-30	1.3500	1.5500	1.2500	1.4800	-1.333%	34	71	+16.892%
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	+66.346%