Dark

XOM20270115C230
XOM Jan 15 2027 230.00 Call (XOM270115C00230000)
option OPRA

EOD

Sep 18, 2026

0.4500+2.273%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.4500	0.4500	0.4500	0.4500	+2.273%	2	667	0.000%
2026-09-17	0.4200	0.4400	0.4100	0.4400	-12.000%	18	667	+2.273%
2026-09-16	0.5000	0.5000	0.5000	0.5000	-33.333%	2	672	-10.000%
2026-09-15	0.6500	0.7600	0.6500	0.7500	+4.167%	13	669	-40.000%
2026-09-14	0.7100	0.7200	0.7100	0.7200	+4.348%	2	656	-37.500%
2026-09-10	0.6900	0.6900	0.6900	0.6900	+18.966%	1	656	-34.783%
2026-09-09	0.5500	0.5800	0.5300	0.5800	+5.455%	14	656	-22.414%
2026-09-02	0.5500	0.5700	0.5500	0.5500	-8.333%	20	659	-18.182%
2026-09-01	0.6000	0.6000	0.6000	0.6000	+66.667%	3	669	-25.000%
2026-08-27	0.3600	0.3600	0.3600	0.3600	-16.279%	1	672	+25.000%
2026-08-26	0.4300	0.4300	0.4200	0.4300	-46.250%	20	671	+4.651%
2026-08-21	0.6900	0.8000	0.6900	0.8000	-8.046%	31	656	-43.750%
2026-08-20	0.7900	0.8700	0.7900	0.8700	+20.833%	8	656	-48.276%
2026-08-18	0.6800	0.7200	0.6700	0.7200	+44.000%	66	648	-37.500%
2026-08-14	0.4300	0.5200	0.4300	0.5000	-9.091%	26	657	-10.000%
2026-08-11	0.5500	0.5500	0.5500	0.5500	+10.000%	10	646	-18.182%
2026-08-10	0.5000	0.5000	0.5000	0.5000	-5.660%	1	646	-10.000%
2026-08-04	0.4800	0.5300	0.4700	0.5300	+6.000%	5	646	-15.094%
2026-08-03	0.5600	0.5600	0.5000	0.5000	-32.432%	36	648	-10.000%
2026-07-29	0.7400	0.7400	0.7400	0.7400	-5.128%	9	630	-39.189%
2026-07-27	0.7800	0.7800	0.7800	0.7800	-1.266%	1	630	-42.308%
2026-07-23	0.7000	0.7900	0.6800	0.7900	+68.085%	4	630	-43.038%
2026-07-20	0.4700	0.4700	0.4700	0.4700	0.000%	2	630	-4.255%
2026-07-17	0.5000	0.5000	0.4600	0.4700	+9.302%	7	630	-4.255%
2026-07-14	0.4100	0.4300	0.4100	0.4300	+34.375%	14	626	+4.651%
2026-07-13	0.3200	0.3200	0.3200	0.3200	-8.571%	1	612	+40.625%
2026-07-08	0.3000	0.3500	0.3000	0.3500	+25.000%	5	613	+28.571%
2026-07-07	0.2100	0.2800	0.2100	0.2800	+133.333%	19	614	+60.714%
2026-07-06	0.1200	0.1200	0.1200	0.1200	-52.000%	2	611	+275.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-30.556%	1	614	+80.000%
2026-06-23	0.3600	0.3600	0.3600	0.3600	-5.263%	16	614	+25.000%
2026-06-18	0.2800	0.3800	0.2800	0.3800	-28.302%	4	620	+18.421%
2026-06-15	0.6500	0.6500	0.4900	0.5300	-55.462%	11	620	-15.094%
2026-06-12	1.1900	1.1900	1.1900	1.1900	-3.252%	1	620	-62.185%
2026-06-11	1.2300	1.2300	1.2300	1.2300	+2.500%	2	620	-63.415%
2026-06-05	1.1500	1.2000	1.1500	1.2000	+21.212%	4	622	-62.500%
2026-06-01	0.9700	0.9900	0.9700	0.9900	+26.923%	10	623	-54.545%
2026-05-29	0.7000	0.7900	0.7000	0.7800	-11.364%	9	631	-42.308%
2026-05-27	0.8800	0.8800	0.8800	0.8800	-20.000%	2	630	-48.864%
2026-05-26	1.1000	1.1000	1.1000	1.1000	-18.519%	1	631	-59.091%
2026-05-22	1.3500	1.3500	1.3500	1.3500	-11.765%	15	631	-66.667%
2026-05-21	1.6600	1.6600	1.4600	1.5300	-12.571%	80	616	-70.588%
2026-05-20	1.9300	1.9500	1.7500	1.7500	-7.895%	46	616	-74.286%
2026-05-18	1.4800	2.0600	1.4800	1.9000	+26.667%	54	630	-76.316%
2026-05-15	1.3100	1.5000	1.2600	1.5000	+50.000%	57	630	-70.000%
2026-05-12	1.0000	1.0000	1.0000	1.0000	+9.890%	2	597	-55.000%
2026-05-11	0.9000	0.9100	0.9000	0.9100	+21.333%	4	597	-50.549%
2026-05-08	0.7500	0.7500	0.7500	0.7500	-6.250%	1	593	-40.000%
2026-05-07	0.8000	0.8000	0.8000	0.8000	-38.931%	1	594	-43.750%
2026-05-05	1.3200	1.3200	1.3000	1.3100	-10.274%	465	593	-65.649%
2026-04-30	1.4700	1.5000	1.4600	1.4600	+9.774%	7	576	-69.178%
2026-04-29	1.3300	1.3300	1.3300	1.3300	+13.675%	10	570	-66.165%
2026-04-27	1.1700	1.1700	1.1700	1.1700	+0.862%	1	560	-61.538%
2026-04-24	1.1600	1.1600	1.1600	1.1600	+12.621%	6	559	-61.207%
2026-04-22	1.0300	1.0300	1.0300	1.0300	+3.000%	1	553	-56.311%
2026-04-20	0.9500	1.0000	0.9000	1.0000	0.000%	4	554	-55.000%
2026-04-17	0.7200	1.0000	0.6800	1.0000	-20.000%	16	555	-55.000%
2026-04-16	1.1700	1.2500	1.1700	1.2500	+19.048%	13	562	-64.000%
2026-04-14	1.1500	1.1500	1.0300	1.0500	-9.483%	11	553	-57.143%
2026-04-13	1.3900	1.3900	1.1600	1.1600	-10.769%	3	548	-61.207%
2026-04-10	1.4500	1.4500	1.3000	1.3000	-23.077%	10	548	-65.385%
2026-04-09	1.9900	1.9900	1.6900	1.6900	+16.552%	10	547	-73.373%
2026-04-08	1.5000	1.6500	1.4500	1.4500	-51.667%	9	540	-68.966%
2026-04-07	2.9900	3.0000	2.9900	3.0000	+11.524%	9	536	-85.000%
2026-04-06	2.4500	2.6900	2.4500	2.6900	+16.957%	8	541	-83.271%
2026-04-02	2.3500	2.3500	2.3000	2.3000	-6.122%	7	536	-80.435%
2026-04-01	3.1500	3.1500	2.2400	2.4500	-26.866%	103	536	-81.633%
2026-03-31	4.2500	4.3000	3.2500	3.3500	-16.250%	16	502	-86.567%
2026-03-30	4.0400	4.3500	4.0000	4.0000	+19.403%	133	509	-88.750%
2026-03-27	2.7100	3.5500	2.3100	3.3500	+34.000%	15	544	-86.567%
2026-03-26	2.3000	2.5800	2.1600	2.5000	+12.108%	83	541	-82.000%
2026-03-25	2.5000	2.6500	2.2300	2.2300	-14.231%	17	481	-79.821%
2026-03-24	2.5400	3.0000	2.5000	2.6000	+23.810%	71	484	-82.692%
2026-03-23	2.0000	2.2000	2.0000	2.1000	-13.223%	18	474	-78.571%
2026-03-20	2.3300	2.7000	2.3300	2.4200	+17.476%	51	469	-81.405%
2026-03-19	1.9100	2.0800	1.9100	2.0600	+4.040%	263	455	-78.155%
2026-03-18	2.0400	2.2300	1.9800	1.9800	0.000%	67	348	-77.273%
2026-03-17	1.9800	1.9800	1.9800	1.9800	+7.027%	15	312	-77.273%
2026-03-16	1.8800	2.0100	1.7000	1.8500	-1.070%	11	327	-75.676%
2026-03-13	1.6800	2.0100	1.6800	1.8700	+1.630%	51	324	-75.936%
2026-03-12	1.6000	1.8400	1.6000	1.8400	+19.481%	11	305	-75.543%
2026-03-11	1.5700	1.6200	1.4900	1.5400	+16.667%	16	298	-70.779%
2026-03-10	1.4300	1.5000	1.2900	1.3200	-23.699%	17	297	-65.909%
2026-03-09	1.6000	2.0000	1.6000	1.7300	-5.978%	17	290	-73.988%
2026-03-06	1.8700	2.0400	1.7000	1.8400	+15.723%	44	295	-75.543%
2026-03-05	1.6200	1.7100	1.5000	1.5900	+6.711%	85	294	-71.698%
2026-03-04	1.8100	1.8100	1.4200	1.4900	-28.019%	78	240	-69.799%
2026-03-03	2.0000	2.0700	1.9500	2.0700	+15.000%	12	209	-78.261%
2026-03-02	2.4900	2.4900	1.8000	1.8000	+7.143%	73	201	-75.000%
2026-02-27	1.4400	1.6800	1.4400	1.6800	+20.000%	27	139	-73.214%
2026-02-24	1.4000	1.4000	1.4000	1.4000	-4.762%	25	138	-67.857%
2026-02-23	1.5000	1.6000	1.4700	1.4700	+17.600%	56	140	-69.388%
2026-02-20	1.5100	1.5100	1.2500	1.2500	-17.219%	12	84	-64.000%
2026-02-19	1.6000	1.6000	1.4500	1.5100	+8.633%	30	72	-70.199%
2026-02-18	1.1400	1.3900	1.1400	1.3900	+43.299%	49	45	-67.626%
2026-02-17	1.0000	1.0700	0.9400	0.9700	-30.714%	28	9	-53.608%
2026-02-13	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	-67.857%