Dark

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

EOD

Aug 5, 2026

0.8200-15.464%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8400	0.8400	0.8200	0.8200	-15.464%	2	1,689	0.000%
2026-08-04	0.8900	0.9700	0.8900	0.9700	-8.491%	4	1,689	-15.464%
2026-08-03	1.0000	1.0600	1.0000	1.0600	-6.195%	5	1,690	-22.642%
2026-07-31	1.0700	1.1400	1.0700	1.1300	-24.667%	25	1,692	-27.434%
2026-07-29	1.4700	1.5000	1.4700	1.5000	+18.110%	91	1,671	-45.333%
2026-07-27	1.3200	1.3200	1.2700	1.2700	-22.561%	10	1,660	-35.433%
2026-07-24	1.6100	1.7000	1.4800	1.6400	-4.651%	109	1,666	-50.000%
2026-07-23	1.4700	1.7400	1.4700	1.7200	+32.308%	10	1,617	-52.326%
2026-07-22	1.2200	1.3000	1.1200	1.3000	+27.451%	14	1,615	-36.923%
2026-07-21	1.0500	1.0500	1.0200	1.0200	+4.082%	2	1,605	-19.608%
2026-07-20	0.9200	0.9800	0.9200	0.9800	+15.294%	4	1,605	-16.327%
2026-07-17	1.3100	1.3100	0.8500	0.8500	+25.000%	3	1,604	-3.529%
2026-07-15	0.6800	0.6800	0.6800	0.6800	-6.849%	1	1,604	+20.588%
2026-07-14	0.7200	0.7300	0.7200	0.7300	-3.947%	116	1,603	+12.329%
2026-07-13	0.6500	0.7800	0.6300	0.7600	+46.154%	309	1,697	+7.895%
2026-07-10	0.5200	0.5200	0.5200	0.5200	-22.388%	1	1,697	+57.692%
2026-07-08	0.6200	0.6700	0.6200	0.6700	+13.559%	7	1,698	+22.388%
2026-07-07	0.4600	0.5900	0.4500	0.5900	+59.459%	32	1,698	+38.983%
2026-07-06	0.4100	0.4100	0.3700	0.3700	-21.277%	8	1,709	+121.622%
2026-07-02	0.4700	0.4700	0.4700	0.4700	+4.444%	2	1,717	+74.468%
2026-07-01	0.4500	0.4500	0.4500	0.4500	-10.000%	2	1,717	+82.222%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-7.407%	4	1,717	+64.000%
2026-06-25	0.5100	0.5800	0.5100	0.5400	+17.391%	9	1,721	+51.852%
2026-06-24	0.5500	0.6000	0.4600	0.4600	-31.343%	33	1,725	+78.261%
2026-06-23	0.6700	0.6700	0.6300	0.6700	0.000%	107	1,734	+22.388%
2026-06-22	0.7200	0.7200	0.6700	0.6700	+1.515%	9	1,786	+22.388%
2026-06-18	0.6600	0.6800	0.6600	0.6600	-9.589%	50	1,842	+24.242%
2026-06-17	0.7300	0.7300	0.7300	0.7300	-17.045%	1	1,842	+12.329%
2026-06-16	0.9500	0.9500	0.8800	0.8800	-11.111%	26	1,842	-6.818%
2026-06-15	0.9000	1.1100	0.9000	0.9900	-36.943%	48	1,837	-17.172%
2026-06-12	1.6500	1.6500	1.4600	1.5700	-3.086%	51	1,837	-47.771%
2026-06-11	2.0800	2.0800	1.6200	1.6200	-19.000%	9	1,837	-49.383%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-0.990%	1	1,841	-59.000%
2026-06-09	2.0200	2.0200	2.0200	2.0200	-12.174%	2	1,842	-59.406%
2026-06-08	2.3000	2.3000	2.3000	2.3000	+7.981%	1	1,840	-64.348%
2026-06-05	2.1800	2.1800	2.1300	2.1300	-16.142%	3	1,840	-61.502%
2026-06-03	2.1500	2.5400	2.1500	2.5400	+23.902%	101	1,839	-67.717%
2026-06-02	1.9700	2.0700	1.9700	2.0500	+10.215%	5	1,938	-60.000%
2026-06-01	1.8200	1.8600	1.8000	1.8600	+31.915%	4	1,935	-55.914%
2026-05-29	1.3800	1.4900	1.3500	1.4100	-17.544%	64	1,935	-41.844%
2026-05-27	1.5900	1.7200	1.5900	1.7100	-29.918%	121	1,922	-52.047%
2026-05-22	2.4600	2.4600	2.4400	2.4400	-3.557%	11	1,838	-66.393%
2026-05-21	2.5400	2.5400	2.5300	2.5300	-14.237%	2	1,831	-67.589%
2026-05-20	3.8900	3.8900	2.8900	2.9500	-21.751%	18	1,831	-72.203%
2026-05-19	3.7700	3.7700	3.7700	3.7700	+7.714%	2	1,826	-78.249%
2026-05-18	2.8000	3.5000	2.8000	3.5000	+19.863%	7	1,826	-76.571%
2026-05-15	2.2300	2.9200	2.2300	2.9200	+51.295%	17	1,826	-71.918%
2026-05-14	1.9300	1.9300	1.9300	1.9300	+3.209%	3	1,811	-57.513%
2026-05-13	1.7900	1.8900	1.7900	1.8700	+19.872%	10	1,808	-56.150%
2026-05-11	1.5600	1.5600	1.5600	1.5600	+13.043%	1	1,808	-47.436%
2026-05-08	1.3800	1.3800	1.3800	1.3800	-6.122%	16	1,808	-40.580%
2026-05-07	1.5900	1.5900	1.4700	1.4700	-16.000%	12	1,792	-44.218%
2026-05-06	1.7700	1.7700	1.7400	1.7500	-27.386%	3	1,788	-53.143%
2026-05-05	2.4200	2.4200	2.4100	2.4100	+3.433%	2	1,786	-65.975%
2026-05-04	2.3300	2.3300	2.3300	2.3300	-0.851%	1	1,784	-64.807%
2026-05-01	2.3100	2.3500	2.3000	2.3500	-13.284%	25	1,789	-65.106%
2026-04-30	2.6500	2.7100	2.6500	2.7100	+1.119%	12	1,789	-69.742%
2026-04-29	2.6600	2.6800	2.6600	2.6800	+32.020%	2	1,797	-69.403%
2026-04-27	2.1500	2.2100	2.0300	2.0300	+3.046%	63	1,796	-59.606%
2026-04-24	1.8700	1.9700	1.8700	1.9700	+13.873%	10	1,794	-58.376%
2026-04-21	1.7200	1.7300	1.7200	1.7300	-8.947%	85	1,784	-52.601%
2026-04-20	1.9000	1.9000	1.9000	1.9000	+34.752%	1	1,700	-56.842%
2026-04-17	1.4100	1.4100	1.4100	1.4100	-36.771%	2	1,699	-41.844%
2026-04-16	2.2900	2.2900	2.2300	2.2300	+27.429%	2	1,699	-63.229%
2026-04-14	1.9600	1.9600	1.7500	1.7500	-25.532%	18	1,699	-53.143%
2026-04-13	2.3500	2.3500	2.3500	2.3500	-2.083%	5	1,702	-65.106%
2026-04-10	2.6500	2.6500	2.4000	2.4000	-32.394%	10	1,699	-65.833%
2026-04-09	3.5000	3.5500	3.5000	3.5500	+32.959%	5	1,696	-76.901%
2026-04-08	3.3000	3.3000	2.6500	2.6700	-47.024%	45	1,692	-69.288%
2026-04-07	5.2500	5.3500	4.7000	5.0400	+5.219%	32	1,688	-83.730%
2026-04-06	4.4500	4.7900	4.3800	4.7900	+16.829%	32	1,706	-82.881%
2026-04-02	4.3100	4.5000	4.1000	4.1000	-2.844%	39	1,729	-80.000%
2026-04-01	4.5000	4.6200	3.9500	4.2200	-31.270%	28	1,729	-80.569%
2026-03-31	7.3000	7.5300	4.7500	6.1400	-13.521%	105	1,745	-86.645%
2026-03-30	6.9500	8.1000	6.9500	7.1000	+17.355%	33	1,716	-88.451%
2026-03-27	5.0000	6.4000	5.0000	6.0500	+34.444%	98	1,709	-86.446%
2026-03-26	4.5500	4.7000	4.5000	4.5000	+7.143%	22	1,643	-81.778%
2026-03-25	4.4500	4.4500	4.2000	4.2000	-16.000%	2	1,637	-80.476%
2026-03-24	4.2500	5.5500	4.2500	5.0000	+26.263%	147	1,637	-83.600%
2026-03-23	3.7800	4.0000	3.7800	3.9600	-8.756%	16	1,534	-79.293%
2026-03-20	4.3800	4.5000	4.1500	4.3400	+12.727%	29	1,542	-81.106%
2026-03-19	3.3000	3.8500	3.3000	3.8500	+4.054%	2	1,519	-78.701%
2026-03-18	3.9200	3.9200	3.7000	3.7000	-0.538%	36	1,519	-77.838%
2026-03-17	3.4000	3.7700	3.4000	3.7200	+24.000%	23	1,518	-77.957%
2026-03-16	3.3000	3.3000	3.0000	3.0000	-6.250%	50	1,528	-72.667%
2026-03-13	3.0500	3.2500	2.6900	3.2000	-0.312%	25	1,528	-74.375%
2026-03-12	3.2500	3.2500	3.1000	3.2100	+19.331%	15	1,527	-74.455%
2026-03-11	2.8800	2.8800	2.6400	2.6900	+15.948%	24	1,527	-69.517%
2026-03-10	2.8000	2.8000	2.3200	2.3200	-18.021%	27	1,529	-64.655%
2026-03-09	3.9000	3.9000	2.8300	2.8300	-7.213%	8	1,527	-71.025%
2026-03-06	3.0500	3.2000	2.9000	3.0500	+7.018%	67	1,525	-73.115%
2026-03-05	2.7300	2.8700	2.6800	2.8500	+9.615%	55	1,565	-71.228%
2026-03-04	2.8500	2.9000	2.5100	2.6000	-32.468%	935	1,540	-68.462%
2026-03-03	3.8500	3.8500	3.8500	3.8500	+13.905%	1	737	-78.701%
2026-03-02	3.6000	3.6000	3.3500	3.3800	+12.667%	24	737	-75.740%
2026-02-27	2.8000	3.1000	2.8000	3.0000	+27.119%	4	743	-72.667%
2026-02-25	2.4400	2.4400	2.3000	2.3600	-3.279%	89	824	-65.254%
2026-02-24	2.4100	2.5000	2.4100	2.4400	-10.949%	218	824	-66.393%
2026-02-23	2.5600	2.7400	2.5600	2.7400	+29.858%	3	815	-70.073%
2026-02-20	2.4000	2.4000	2.0400	2.1100	-17.255%	133	815	-61.137%
2026-02-19	2.9300	2.9300	2.2500	2.5500	+2.823%	60	835	-67.843%
2026-02-18	2.0900	2.4800	2.0900	2.4800	+40.909%	61	829	-66.935%
2026-02-17	1.8400	1.8400	1.7600	1.7600	-16.190%	162	835	-53.409%
2026-02-13	2.4500	2.6100	2.1000	2.1000	-16.335%	23	837	-60.952%
2026-02-12	2.6800	2.7900	2.4800	2.5100	-7.037%	49	837	-67.331%
2026-02-11	2.5600	3.0500	2.2500	2.7000	+28.571%	18	848	-69.630%
2026-02-10	1.9600	2.1000	1.9500	2.1000	+5.528%	171	843	-60.952%
2026-02-09	1.8900	1.9900	1.7800	1.9900	+0.505%	52	795	-58.794%
2026-02-06	1.5700	2.0000	0.9600	1.9800	+23.750%	53	783	-58.586%
2026-02-05	1.5500	1.7000	1.3800	1.6000	-4.762%	30	766	-48.750%
2026-02-04	1.5300	1.8000	1.4500	1.6800	+12.000%	63	741	-51.190%
2026-02-03	1.1300	1.6700	1.0600	1.5000	+50.000%	607	718	-45.333%
2026-02-02	1.0500	1.0500	0.5000	1.0000	-9.091%	106	129	-18.000%
2026-01-30	0.9500	1.1500	0.9500	1.1000	0.000%	25	25	-25.455%