Dark

XOM20270115C220
XOM Jan 15 2027 220.00 Call (XOM270115C00220000)
option OPRA

EOD

Sep 18, 2026

0.6800+6.250%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.6800	0.6800	0.6800	0.6800	+6.250%	1	766	0.000%
2026-09-17	0.6700	0.6700	0.6400	0.6400	-13.514%	11	765	+6.250%
2026-09-16	0.9000	0.9000	0.7200	0.7400	-37.815%	12	775	-8.108%
2026-09-15	1.1000	1.2000	1.1000	1.1900	+9.174%	12	765	-42.857%
2026-09-14	1.1900	1.2000	1.0700	1.0900	+21.111%	44	763	-37.615%
2026-09-11	0.9000	0.9000	0.9000	0.9000	-15.094%	2	763	-24.444%
2026-09-10	1.0600	1.0600	1.0600	1.0600	+21.839%	11	765	-35.849%
2026-09-09	0.8100	0.8700	0.8100	0.8700	+40.323%	5	765	-21.839%
2026-09-08	0.6200	0.6200	0.6200	0.6200	-30.337%	5	763	+9.677%
2026-09-02	0.8900	0.8900	0.8900	0.8900	-3.261%	1	763	-23.596%
2026-09-01	0.9000	0.9200	0.9000	0.9200	+61.404%	10	762	-26.087%
2026-08-31	0.5700	0.5700	0.5700	0.5700	+23.913%	1	752	+19.298%
2026-08-28	0.5000	0.5000	0.4600	0.4600	-54.000%	11	751	+47.826%
2026-08-24	1.0000	1.0000	0.9300	1.0000	-21.260%	14	751	-32.000%
2026-08-21	1.2700	1.2700	1.2700	1.2700	-5.224%	1	749	-46.457%
2026-08-20	1.3000	1.3400	1.1800	1.3400	+10.744%	47	750	-49.254%
2026-08-19	1.2100	1.2100	1.2100	1.2100	+10.000%	1	720	-43.802%
2026-08-18	1.0800	1.1000	1.0700	1.1000	+32.530%	86	719	-38.182%
2026-08-17	0.8800	0.8800	0.7500	0.8300	+15.278%	26	693	-18.072%
2026-08-14	0.6400	0.7300	0.6400	0.7200	-11.111%	26	693	-5.556%
2026-08-11	0.8800	0.8800	0.8100	0.8100	-1.220%	7	679	-16.049%
2026-08-10	0.7400	0.8200	0.7400	0.8200	+41.379%	9	673	-17.073%
2026-08-07	0.5800	0.5800	0.5800	0.5800	-40.206%	90	678	+17.241%
2026-07-29	1.0000	1.0000	0.9700	0.9700	+29.333%	90	768	-29.897%
2026-07-28	0.7500	0.7500	0.7500	0.7500	-16.667%	5	725	-9.333%
2026-07-27	0.9000	0.9000	0.9000	0.9000	-21.739%	1	725	-24.444%
2026-07-24	1.1400	1.1600	1.1400	1.1500	+9.524%	8	724	-40.870%
2026-07-23	1.0500	1.0500	1.0500	1.0500	+8.247%	2	717	-35.238%
2026-07-22	0.7900	0.9700	0.7900	0.9700	+25.974%	3	717	-29.897%
2026-07-21	0.7000	0.7700	0.6900	0.7700	+24.194%	3	719	-11.688%
2026-07-20	0.5800	0.6200	0.5800	0.6200	0.000%	3	719	+9.677%
2026-07-17	0.6500	0.6500	0.6200	0.6200	-7.463%	4	716	+9.677%
2026-07-16	0.5600	0.6700	0.5600	0.6700	+13.559%	13	716	+1.493%
2026-07-14	0.5900	0.5900	0.5900	0.5900	+25.532%	18	716	+15.254%
2026-07-13	0.4700	0.4700	0.4700	0.4700	-2.083%	2	698	+44.681%
2026-07-08	0.4800	0.4800	0.4800	0.4800	+41.176%	3	700	+41.667%
2026-07-07	0.3100	0.4000	0.3100	0.3400	+70.000%	21	697	+100.000%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-41.176%	3	701	+240.000%
2026-07-02	0.4000	0.4000	0.3400	0.3400	+3.030%	2	703	+100.000%
2026-07-01	0.3300	0.3300	0.3300	0.3300	-13.158%	1	703	+106.061%
2026-06-25	0.3800	0.3800	0.3800	0.3800	+8.571%	1	704	+78.947%
2026-06-24	0.3500	0.3500	0.3500	0.3500	-23.913%	1	703	+94.286%
2026-06-23	0.4600	0.4600	0.4600	0.4600	-8.000%	1	702	+47.826%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-28.571%	2	700	+36.000%
2026-06-16	0.7000	0.7000	0.7000	0.7000	-5.405%	1	700	-2.857%
2026-06-15	0.6500	0.7400	0.6500	0.7400	-31.481%	10	703	-8.108%
2026-06-12	1.0800	1.0800	1.0800	1.0800	-5.263%	1	703	-37.037%
2026-06-11	1.1400	1.1400	1.1400	1.1400	-30.909%	15	703	-40.351%
2026-06-10	1.6500	1.6500	1.6500	1.6500	-1.786%	1	703	-58.788%
2026-06-05	1.6600	1.6800	1.6600	1.6800	-5.618%	118	703	-59.524%
2026-06-04	1.7500	1.7800	1.7500	1.7800	-1.111%	2	585	-61.798%
2026-06-03	1.8000	1.8000	1.8000	1.8000	+45.161%	1	584	-62.222%
2026-06-01	1.2300	1.2400	1.2300	1.2400	+13.761%	10	584	-45.161%
2026-05-29	1.0000	1.1000	1.0000	1.0900	-9.167%	14	586	-37.615%
2026-05-28	1.1500	1.2000	1.1300	1.2000	-3.226%	3	582	-43.333%
2026-05-27	1.2000	1.2400	1.2000	1.2400	-20.513%	2	584	-45.161%
2026-05-26	1.5600	1.5600	1.5600	1.5600	-16.578%	30	585	-56.410%
2026-05-22	1.9100	1.9100	1.8700	1.8700	-20.426%	15	585	-63.636%
2026-05-20	2.3800	2.4400	2.3500	2.3500	-16.667%	15	570	-71.064%
2026-05-19	2.7500	2.8200	2.7500	2.8200	+0.714%	42	575	-75.887%
2026-05-18	2.6200	2.8000	2.6200	2.8000	+30.233%	5	575	-75.714%
2026-05-15	1.8100	2.2000	1.7100	2.1500	+53.571%	163	575	-68.372%
2026-05-12	1.4000	1.4000	1.4000	1.4000	+21.739%	30	552	-51.429%
2026-05-11	1.1500	1.1500	1.1500	1.1500	+15.000%	1	552	-40.870%
2026-05-08	1.0000	1.0000	1.0000	1.0000	-8.257%	1	552	-32.000%
2026-05-07	1.0900	1.0900	1.0900	1.0900	-19.853%	100	552	-37.615%
2026-05-06	1.3600	1.3600	1.3600	1.3600	-24.444%	1	646	-50.000%
2026-05-04	1.6200	1.8000	1.1700	1.8000	-3.743%	18	645	-62.222%
2026-05-01	1.9800	2.0500	1.8700	1.8700	-9.223%	71	590	-63.636%
2026-04-30	2.0600	2.0600	2.0600	2.0600	+37.333%	2	590	-66.990%
2026-04-27	1.4800	1.5000	1.4800	1.5000	-3.846%	2	590	-54.667%
2026-04-24	1.5600	1.5600	1.5400	1.5600	+5.405%	81	588	-56.410%
2026-04-23	1.4800	1.4800	1.4800	1.4800	+8.029%	30	519	-54.054%
2026-04-22	1.3800	1.3800	1.3700	1.3700	-4.196%	6	519	-50.365%
2026-04-20	1.3500	1.4300	1.3500	1.4300	+7.519%	76	519	-52.448%
2026-04-17	0.9700	1.3300	0.9700	1.3300	-17.901%	42	519	-48.872%
2026-04-16	1.5600	1.6200	1.5600	1.6200	+14.085%	52	478	-58.025%
2026-04-14	1.5500	1.5500	1.2500	1.4200	-24.064%	15	427	-52.113%
2026-04-13	1.8200	1.9900	1.7500	1.8700	+7.471%	9	427	-63.636%
2026-04-10	2.0600	2.0600	1.7400	1.7400	-22.667%	68	418	-60.920%
2026-04-09	2.5000	2.5600	2.1700	2.2500	+15.979%	29	393	-69.778%
2026-04-08	1.7700	2.1900	1.7700	1.9400	-44.571%	23	393	-64.948%
2026-04-07	3.9500	3.9500	3.5000	3.5000	-2.778%	83	383	-80.571%
2026-04-06	3.6000	3.6000	3.6000	3.6000	+14.286%	100	454	-81.111%
2026-04-01	3.9100	3.9100	2.9800	3.1500	-32.692%	9	354	-78.413%
2026-03-31	5.3000	5.6700	4.4400	4.6800	-15.978%	14	356	-85.470%
2026-03-30	5.3000	5.8000	5.3000	5.5700	+17.263%	225	356	-87.792%
2026-03-27	4.0000	4.7500	3.8500	4.7500	+41.791%	123	249	-85.684%
2026-03-26	3.3500	3.3500	3.3500	3.3500	+7.372%	9	174	-79.701%
2026-03-25	3.1200	3.1200	3.1200	3.1200	-14.521%	1	166	-78.205%
2026-03-24	3.3800	4.0000	3.3800	3.6500	+21.667%	11	166	-81.370%
2026-03-23	3.0000	3.0000	3.0000	3.0000	-9.910%	1	168	-77.333%
2026-03-20	3.3300	3.3300	3.3300	3.3300	+18.929%	1	168	-79.580%
2026-03-19	2.7600	2.8000	2.6800	2.8000	+5.660%	21	167	-75.714%
2026-03-17	2.6500	2.6500	2.6500	2.6500	+6.426%	1	167	-74.340%
2026-03-16	2.5300	2.5300	2.4700	2.4900	-0.797%	15	167	-72.691%
2026-03-13	2.3000	2.5300	2.3000	2.5100	+21.845%	8	165	-72.908%
2026-03-12	2.2500	2.2500	2.0600	2.0600	-4.186%	2	165	-66.990%
2026-03-11	1.7800	2.1500	1.7800	2.1500	+26.471%	4	166	-68.372%
2026-03-10	1.8800	1.8800	1.7000	1.7000	-24.107%	14	168	-60.000%
2026-03-09	2.3500	2.6400	2.2400	2.2400	-5.882%	18	165	-69.643%
2026-03-06	2.4800	2.5700	2.1800	2.3800	+13.876%	129	162	-71.429%
2026-03-05	2.2300	2.2400	2.0100	2.0900	+8.854%	27	135	-67.464%
2026-03-04	2.0000	2.1600	1.9100	1.9200	-18.644%	107	130	-64.583%
2026-03-03	2.3200	2.3600	2.3200	2.3600	-5.221%	10	94	-71.186%
2026-03-02	2.4700	2.8500	2.4700	2.4900	+15.278%	10	93	-72.691%
2026-02-27	1.9000	2.1600	1.9000	2.1600	+63.636%	23	86	-68.519%
2026-02-25	1.3200	1.3200	1.3200	1.3200	-27.869%	1	109	-48.485%
2026-02-24	1.8300	1.8300	1.8300	1.8300	-2.660%	1	109	-62.842%
2026-02-23	1.8800	1.8800	1.8800	1.8800	+9.302%	1	110	-63.830%
2026-02-20	1.6300	1.7200	1.6300	1.7200	-14.000%	4	111	-60.465%
2026-02-19	1.9700	2.0800	1.8200	2.0000	+13.636%	16	113	-66.000%
2026-02-18	1.6200	1.7800	1.6200	1.7600	+33.333%	54	118	-61.364%
2026-02-17	1.3000	1.4500	1.2800	1.3200	-15.924%	36	113	-48.485%
2026-02-13	1.9400	1.9500	1.5300	1.5700	-16.489%	87	106	-56.688%
2026-02-12	2.0500	2.4500	1.8800	1.8800	-9.615%	142	106	-63.830%
2026-02-11	1.5500	2.2600	1.5500	2.0800	0.000%	297	135	-67.308%