Dark

XOM20270115C210
XOM Jan 15 2027 210.00 Call (XOM270115C00210000)
option OPRA

EOD

Sep 18, 2026

1.02-1.923%(-0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.0200	1.0200	1.0200	1.0200	-1.923%	5	1,846	0.000%
2026-09-17	1.0300	1.0500	1.0300	1.0400	-21.212%	5	1,851	-1.923%
2026-09-16	1.4100	1.4100	1.2600	1.3200	-27.869%	25	1,847	-22.727%
2026-09-15	1.6000	1.8900	1.5900	1.8300	+37.594%	108	1,831	-44.262%
2026-09-14	1.8700	1.9200	1.3000	1.3300	-4.317%	170	1,886	-23.308%
2026-09-11	1.3900	1.3900	1.3900	1.3900	-13.665%	1	1,791	-26.619%
2026-09-10	1.2000	1.6100	1.2000	1.6100	+24.806%	10	1,791	-36.646%
2026-09-09	1.2900	1.2900	1.2900	1.2900	+34.375%	1	1,783	-20.930%
2026-09-08	1.0500	1.0500	0.9000	0.9600	-4.000%	18	1,782	+6.250%
2026-09-04	0.9600	1.0000	0.7800	1.0000	-28.571%	28	1,767	+2.000%
2026-09-02	1.4000	1.4000	1.4000	1.4000	-2.778%	1	1,767	-27.143%
2026-09-01	1.1600	1.4500	1.1600	1.4400	+53.191%	42	1,768	-29.167%
2026-08-31	1.0200	1.0200	0.8800	0.9400	+25.333%	5	1,747	+8.511%
2026-08-28	0.8000	0.8000	0.7400	0.7500	-11.765%	29	1,744	+36.000%
2026-08-27	0.8500	0.8500	0.8500	0.8500	-22.727%	1	1,741	+20.000%
2026-08-26	1.1000	1.1000	1.1000	1.1000	-32.099%	2	1,740	-7.273%
2026-08-24	1.5000	1.6200	1.5000	1.6200	-11.475%	5	1,739	-37.037%
2026-08-21	1.8500	1.8500	1.6800	1.8300	-6.633%	93	1,734	-44.262%
2026-08-20	1.9900	2.0600	1.9600	1.9600	+9.497%	57	1,734	-47.959%
2026-08-19	1.9700	2.1000	1.7900	1.7900	+2.286%	5	1,693	-43.017%
2026-08-18	1.6000	1.7500	1.5100	1.7500	+29.630%	51	1,694	-41.714%
2026-08-17	1.3600	1.3700	1.3500	1.3500	+18.421%	16	1,685	-24.444%
2026-08-14	1.1900	1.2100	1.1400	1.1400	+2.703%	6	1,694	-10.526%
2026-08-13	1.0800	1.1200	1.0700	1.1100	-13.281%	6	1,696	-8.108%
2026-08-10	1.1500	1.2800	1.1000	1.2800	+37.634%	18	1,692	-20.313%
2026-08-06	0.8200	0.9300	0.8200	0.9300	+13.415%	9	1,684	+9.677%
2026-08-05	0.8400	0.8400	0.8200	0.8200	-15.464%	2	1,689	+24.390%
2026-08-04	0.8900	0.9700	0.8900	0.9700	-8.491%	4	1,689	+5.155%
2026-08-03	1.0000	1.0600	1.0000	1.0600	-6.195%	5	1,690	-3.774%
2026-07-31	1.0700	1.1400	1.0700	1.1300	-24.667%	25	1,692	-9.735%
2026-07-29	1.4700	1.5000	1.4700	1.5000	+18.110%	91	1,671	-32.000%
2026-07-27	1.3200	1.3200	1.2700	1.2700	-22.561%	10	1,660	-19.685%
2026-07-24	1.6100	1.7000	1.4800	1.6400	-4.651%	109	1,666	-37.805%
2026-07-23	1.4700	1.7400	1.4700	1.7200	+32.308%	10	1,617	-40.698%
2026-07-22	1.2200	1.3000	1.1200	1.3000	+27.451%	14	1,615	-21.538%
2026-07-21	1.0500	1.0500	1.0200	1.0200	+4.082%	2	1,605	0.000%
2026-07-20	0.9200	0.9800	0.9200	0.9800	+15.294%	4	1,605	+4.082%
2026-07-17	1.3100	1.3100	0.8500	0.8500	+25.000%	3	1,604	+20.000%
2026-07-15	0.6800	0.6800	0.6800	0.6800	-6.849%	1	1,604	+50.000%
2026-07-14	0.7200	0.7300	0.7200	0.7300	-3.947%	116	1,603	+39.726%
2026-07-13	0.6500	0.7800	0.6300	0.7600	+46.154%	309	1,697	+34.211%
2026-07-10	0.5200	0.5200	0.5200	0.5200	-22.388%	1	1,697	+96.154%
2026-07-08	0.6200	0.6700	0.6200	0.6700	+13.559%	7	1,698	+52.239%
2026-07-07	0.4600	0.5900	0.4500	0.5900	+59.459%	32	1,698	+72.881%
2026-07-06	0.4100	0.4100	0.3700	0.3700	-21.277%	8	1,709	+175.676%
2026-07-02	0.4700	0.4700	0.4700	0.4700	+4.444%	2	1,717	+117.021%
2026-07-01	0.4500	0.4500	0.4500	0.4500	-10.000%	2	1,717	+126.667%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-7.407%	4	1,717	+104.000%
2026-06-25	0.5100	0.5800	0.5100	0.5400	+17.391%	9	1,721	+88.889%
2026-06-24	0.5500	0.6000	0.4600	0.4600	-31.343%	33	1,725	+121.739%
2026-06-23	0.6700	0.6700	0.6300	0.6700	0.000%	107	1,734	+52.239%
2026-06-22	0.7200	0.7200	0.6700	0.6700	+1.515%	9	1,786	+52.239%
2026-06-18	0.6600	0.6800	0.6600	0.6600	-9.589%	50	1,842	+54.545%
2026-06-17	0.7300	0.7300	0.7300	0.7300	-17.045%	1	1,842	+39.726%
2026-06-16	0.9500	0.9500	0.8800	0.8800	-11.111%	26	1,842	+15.909%
2026-06-15	0.9000	1.1100	0.9000	0.9900	-36.943%	48	1,837	+3.030%
2026-06-12	1.6500	1.6500	1.4600	1.5700	-3.086%	51	1,837	-35.032%
2026-06-11	2.0800	2.0800	1.6200	1.6200	-19.000%	9	1,837	-37.037%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-0.990%	1	1,841	-49.000%
2026-06-09	2.0200	2.0200	2.0200	2.0200	-12.174%	2	1,842	-49.505%
2026-06-08	2.3000	2.3000	2.3000	2.3000	+7.981%	1	1,840	-55.652%
2026-06-05	2.1800	2.1800	2.1300	2.1300	-16.142%	3	1,840	-52.113%
2026-06-03	2.1500	2.5400	2.1500	2.5400	+23.902%	101	1,839	-59.843%
2026-06-02	1.9700	2.0700	1.9700	2.0500	+10.215%	5	1,938	-50.244%
2026-06-01	1.8200	1.8600	1.8000	1.8600	+31.915%	4	1,935	-45.161%
2026-05-29	1.3800	1.4900	1.3500	1.4100	-17.544%	64	1,935	-27.660%
2026-05-27	1.5900	1.7200	1.5900	1.7100	-29.918%	121	1,922	-40.351%
2026-05-22	2.4600	2.4600	2.4400	2.4400	-3.557%	11	1,838	-58.197%
2026-05-21	2.5400	2.5400	2.5300	2.5300	-14.237%	2	1,831	-59.684%
2026-05-20	3.8900	3.8900	2.8900	2.9500	-21.751%	18	1,831	-65.424%
2026-05-19	3.7700	3.7700	3.7700	3.7700	+7.714%	2	1,826	-72.944%
2026-05-18	2.8000	3.5000	2.8000	3.5000	+19.863%	7	1,826	-70.857%
2026-05-15	2.2300	2.9200	2.2300	2.9200	+51.295%	17	1,826	-65.068%
2026-05-14	1.9300	1.9300	1.9300	1.9300	+3.209%	3	1,811	-47.150%
2026-05-13	1.7900	1.8900	1.7900	1.8700	+19.872%	10	1,808	-45.455%
2026-05-11	1.5600	1.5600	1.5600	1.5600	+13.043%	1	1,808	-34.615%
2026-05-08	1.3800	1.3800	1.3800	1.3800	-6.122%	16	1,808	-26.087%
2026-05-07	1.5900	1.5900	1.4700	1.4700	-16.000%	12	1,792	-30.612%
2026-05-06	1.7700	1.7700	1.7400	1.7500	-27.386%	3	1,788	-41.714%
2026-05-05	2.4200	2.4200	2.4100	2.4100	+3.433%	2	1,786	-57.676%
2026-05-04	2.3300	2.3300	2.3300	2.3300	-0.851%	1	1,784	-56.223%
2026-05-01	2.3100	2.3500	2.3000	2.3500	-13.284%	25	1,789	-56.596%
2026-04-30	2.6500	2.7100	2.6500	2.7100	+1.119%	12	1,789	-62.362%
2026-04-29	2.6600	2.6800	2.6600	2.6800	+32.020%	2	1,797	-61.940%
2026-04-27	2.1500	2.2100	2.0300	2.0300	+3.046%	63	1,796	-49.754%
2026-04-24	1.8700	1.9700	1.8700	1.9700	+13.873%	10	1,794	-48.223%
2026-04-21	1.7200	1.7300	1.7200	1.7300	-8.947%	85	1,784	-41.040%
2026-04-20	1.9000	1.9000	1.9000	1.9000	+34.752%	1	1,700	-46.316%
2026-04-17	1.4100	1.4100	1.4100	1.4100	-36.771%	2	1,699	-27.660%
2026-04-16	2.2900	2.2900	2.2300	2.2300	+27.429%	2	1,699	-54.260%
2026-04-14	1.9600	1.9600	1.7500	1.7500	-25.532%	18	1,699	-41.714%
2026-04-13	2.3500	2.3500	2.3500	2.3500	-2.083%	5	1,702	-56.596%
2026-04-10	2.6500	2.6500	2.4000	2.4000	-32.394%	10	1,699	-57.500%
2026-04-09	3.5000	3.5500	3.5000	3.5500	+32.959%	5	1,696	-71.268%
2026-04-08	3.3000	3.3000	2.6500	2.6700	-47.024%	45	1,692	-61.798%
2026-04-07	5.2500	5.3500	4.7000	5.0400	+5.219%	32	1,688	-79.762%
2026-04-06	4.4500	4.7900	4.3800	4.7900	+16.829%	32	1,706	-78.706%
2026-04-02	4.3100	4.5000	4.1000	4.1000	-2.844%	39	1,729	-75.122%
2026-04-01	4.5000	4.6200	3.9500	4.2200	-31.270%	28	1,729	-75.829%
2026-03-31	7.3000	7.5300	4.7500	6.1400	-13.521%	105	1,745	-83.388%
2026-03-30	6.9500	8.1000	6.9500	7.1000	+17.355%	33	1,716	-85.634%
2026-03-27	5.0000	6.4000	5.0000	6.0500	+34.444%	98	1,709	-83.140%
2026-03-26	4.5500	4.7000	4.5000	4.5000	+7.143%	22	1,643	-77.333%
2026-03-25	4.4500	4.4500	4.2000	4.2000	-16.000%	2	1,637	-75.714%
2026-03-24	4.2500	5.5500	4.2500	5.0000	+26.263%	147	1,637	-79.600%
2026-03-23	3.7800	4.0000	3.7800	3.9600	-8.756%	16	1,534	-74.242%
2026-03-20	4.3800	4.5000	4.1500	4.3400	+12.727%	29	1,542	-76.498%
2026-03-19	3.3000	3.8500	3.3000	3.8500	+4.054%	2	1,519	-73.506%
2026-03-18	3.9200	3.9200	3.7000	3.7000	-0.538%	36	1,519	-72.432%
2026-03-17	3.4000	3.7700	3.4000	3.7200	+24.000%	23	1,518	-72.581%
2026-03-16	3.3000	3.3000	3.0000	3.0000	-6.250%	50	1,528	-66.000%
2026-03-13	3.0500	3.2500	2.6900	3.2000	-0.312%	25	1,528	-68.125%
2026-03-12	3.2500	3.2500	3.1000	3.2100	+19.331%	15	1,527	-68.224%
2026-03-11	2.8800	2.8800	2.6400	2.6900	+15.948%	24	1,527	-62.082%
2026-03-10	2.8000	2.8000	2.3200	2.3200	-18.021%	27	1,529	-56.034%
2026-03-09	3.9000	3.9000	2.8300	2.8300	-7.213%	8	1,527	-63.958%
2026-03-06	3.0500	3.2000	2.9000	3.0500	+7.018%	67	1,525	-66.557%
2026-03-05	2.7300	2.8700	2.6800	2.8500	+9.615%	55	1,565	-64.211%
2026-03-04	2.8500	2.9000	2.5100	2.6000	-32.468%	935	1,540	-60.769%
2026-03-03	3.8500	3.8500	3.8500	3.8500	+13.905%	1	737	-73.506%
2026-03-02	3.6000	3.6000	3.3500	3.3800	+12.667%	24	737	-69.822%
2026-02-27	2.8000	3.1000	2.8000	3.0000	+27.119%	4	743	-66.000%
2026-02-25	2.4400	2.4400	2.3000	2.3600	-3.279%	89	824	-56.780%
2026-02-24	2.4100	2.5000	2.4100	2.4400	-10.949%	218	824	-58.197%
2026-02-23	2.5600	2.7400	2.5600	2.7400	+29.858%	3	815	-62.774%
2026-02-20	2.4000	2.4000	2.0400	2.1100	-17.255%	133	815	-51.659%
2026-02-19	2.9300	2.9300	2.2500	2.5500	+2.823%	60	835	-60.000%
2026-02-18	2.0900	2.4800	2.0900	2.4800	+40.909%	61	829	-58.871%
2026-02-17	1.8400	1.8400	1.7600	1.7600	-16.190%	162	835	-42.045%
2026-02-13	2.4500	2.6100	2.1000	2.1000	-16.335%	23	837	-51.429%
2026-02-12	2.6800	2.7900	2.4800	2.5100	-7.037%	49	837	-59.363%
2026-02-11	2.5600	3.0500	2.2500	2.7000	+28.571%	18	848	-62.222%
2026-02-10	1.9600	2.1000	1.9500	2.1000	+5.528%	171	843	-51.429%
2026-02-09	1.8900	1.9900	1.7800	1.9900	+0.505%	52	795	-48.744%
2026-02-06	1.5700	2.0000	0.9600	1.9800	+23.750%	53	783	-48.485%
2026-02-05	1.5500	1.7000	1.3800	1.6000	-4.762%	30	766	-36.250%
2026-02-04	1.5300	1.8000	1.4500	1.6800	+12.000%	63	741	-39.286%
2026-02-03	1.1300	1.6700	1.0600	1.5000	+50.000%	607	718	-32.000%
2026-02-02	1.0500	1.0500	0.5000	1.0000	-9.091%	106	129	+2.000%
2026-01-30	0.9500	1.1500	0.9500	1.1000	0.000%	25	25	-7.273%