Dark

XOM20270115C80
XOM Jan 15 2027 80.00 Call (XOM270115C00080000)
option OPRA

EOD

Jul 29, 2026

76.20+2.834%(+2.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	76.2000	76.2000	76.2000	76.2000	+2.834%	15	212	0.000%
2026-07-27	74.1000	74.1000	74.1000	74.1000	-3.352%	1	212	+2.834%
2026-07-23	76.2000	76.8000	76.2000	76.6700	+8.984%	4	212	-0.613%
2026-06-01	70.3500	70.3500	70.3500	70.3500	+9.392%	2	214	+8.316%
2026-05-29	64.3100	64.3100	64.3100	64.3100	-18.595%	1	212	+18.489%
2026-05-20	79.0000	79.0000	79.0000	79.0000	+1.935%	1	212	-3.544%
2026-05-15	77.5000	77.5000	77.5000	77.5000	+11.833%	3	213	-1.677%
2026-05-11	68.8500	69.3000	68.7500	69.3000	-1.702%	3	221	+9.957%
2026-04-27	70.5000	70.5000	70.5000	70.5000	-0.704%	1	221	+8.085%
2026-04-16	71.0000	71.0000	71.0000	71.0000	-2.806%	1	220	+7.324%
2026-04-10	73.1000	73.1000	73.0500	73.0500	-2.274%	4	221	+4.312%
2026-04-08	74.7500	74.7500	74.7500	74.7500	-10.511%	1	221	+1.940%
2026-04-07	83.5300	83.5300	83.5300	83.5300	-10.472%	1	221	-8.775%
2026-03-31	93.1000	93.3000	93.1000	93.3000	+0.086%	15	222	-18.328%
2026-03-30	93.2200	93.2200	93.2200	93.2200	+2.440%	5	237	-18.258%
2026-03-27	91.0000	91.0000	91.0000	91.0000	+4.658%	1	242	-16.264%
2026-03-24	86.9500	86.9500	86.9500	86.9500	+8.349%	1	242	-12.363%
2026-03-23	80.2500	80.2500	80.2400	80.2500	-2.786%	20	243	-5.047%
2026-03-20	82.5500	82.5500	82.5500	82.5500	+4.388%	5	223	-7.692%
2026-03-19	79.5300	79.5300	79.0800	79.0800	+16.294%	30	228	-3.642%
2026-02-20	68.0000	68.0000	68.0000	68.0000	-5.752%	1	253	+12.059%
2026-02-12	74.5500	74.5500	72.1500	72.1500	-3.375%	32	253	+5.613%
2026-02-11	74.6700	74.6700	74.6700	74.6700	+8.217%	1	241	+2.049%
2026-02-06	69.0000	69.0000	69.0000	69.0000	+4.656%	1	311	+10.435%
2026-02-05	65.9300	65.9300	65.9300	65.9300	+0.274%	1	312	+15.577%
2026-02-04	65.7500	65.7500	65.7500	65.7500	+32.161%	20	312	+15.894%
2026-01-15	50.2500	50.2500	49.7500	49.7500	+6.760%	3	332	+53.166%
2026-01-13	46.4500	47.0000	46.4500	46.6000	+4.837%	9	335	+63.519%
2026-01-12	44.4500	44.4500	44.4500	44.4500	+1.023%	3	339	+71.429%
2026-01-09	44.0000	44.0000	44.0000	44.0000	+8.911%	4	339	+73.182%
2026-01-08	40.4000	40.4000	40.4000	40.4000	+2.175%	1	339	+88.614%
2026-01-07	40.0900	40.0900	39.5400	39.5400	-3.561%	101	340	+92.716%
2025-12-31	41.0000	41.0000	41.0000	41.0000	-1.466%	1	429	+85.854%
2025-12-29	40.7800	42.0000	40.7800	41.6100	+13.720%	116	429	+83.129%
2025-12-16	36.5900	36.5900	36.5900	36.5900	-10.691%	1	347	+108.254%
2025-12-11	40.9700	40.9700	40.9700	40.9700	+8.963%	1	346	+85.990%
2025-12-08	37.6000	37.6000	37.6000	37.6000	-2.641%	100	347	+102.660%
2025-12-01	38.6200	38.6200	38.6200	38.6200	-3.546%	1	295	+97.307%
2025-11-18	40.1100	40.1100	40.0400	40.0400	+1.393%	59	294	+90.310%
2025-11-12	39.3600	39.6300	39.3600	39.4900	-3.092%	304	284	+92.960%
2025-11-11	40.6800	41.2500	40.6800	40.7500	+7.918%	11	585	+86.994%
2025-11-10	37.7600	37.7600	37.7600	37.7600	-0.238%	20	595	+101.801%
2025-11-07	37.8500	37.8500	37.8500	37.8500	+8.236%	1	615	+101.321%
2025-11-06	34.9700	34.9700	34.9700	34.9700	-2.645%	1	615	+117.901%
2025-11-05	35.9200	35.9200	35.9200	35.9200	+5.306%	1	614	+112.138%
2025-11-04	34.1100	34.1100	34.1100	34.1100	-4.854%	1	614	+123.395%
2025-11-03	35.8500	35.8500	35.8500	35.8500	+0.140%	1	615	+112.552%
2025-10-31	35.8000	35.8000	35.8000	35.8000	-4.686%	1	615	+112.849%
2025-10-23	37.1700	37.5600	37.1700	37.5600	+11.786%	11	616	+102.875%
2025-10-20	33.6000	33.6000	33.6000	33.6000	-0.856%	1	609	+126.786%
2025-10-17	33.8900	33.8900	33.8900	33.8900	-3.227%	1	608	+124.845%
2025-10-07	34.9100	35.1700	34.8700	35.0200	+4.226%	4	609	+117.590%
2025-10-02	33.7000	34.1000	33.5000	33.6000	-1.611%	73	609	+126.786%
2025-10-01	34.1500	34.1500	34.1500	34.1500	+1.305%	1	576	+123.133%
2025-09-30	34.0000	34.1400	33.6400	33.7100	-4.774%	5	575	+126.046%
2025-09-29	36.0900	36.0900	35.4000	35.4000	-2.827%	4	576	+115.254%
2025-09-25	36.4400	36.4400	36.4300	36.4300	+7.305%	2	573	+109.168%
2025-09-22	33.7600	33.9500	33.7600	33.9500	-6.602%	2	575	+124.448%
2025-09-17	36.3500	36.3500	36.3500	36.3500	-0.954%	1	575	+109.629%
2025-09-16	36.7000	36.7000	36.7000	36.7000	+7.216%	2	576	+107.629%
2025-09-11	34.0200	34.2400	34.0200	34.2300	+0.825%	3	576	+122.612%
2025-09-03	33.9500	33.9500	33.9500	33.9500	-6.086%	2	577	+124.448%
2025-08-29	36.1500	36.1500	36.1500	36.1500	+1.975%	5	577	+110.788%
2025-08-28	34.4300	35.4500	34.4300	35.4500	+3.353%	6	577	+114.951%
2025-08-27	34.3000	34.3000	34.3000	34.3000	+9.270%	1	581	+122.157%
2025-08-20	31.3700	31.3900	31.3700	31.3900	+6.047%	6	582	+142.752%
2025-08-18	29.4000	29.6000	29.4000	29.6000	+6.859%	6	584	+157.432%
2025-08-11	27.7000	27.7000	27.7000	27.7000	-3.316%	20	580	+175.090%
2025-08-08	28.6500	28.6500	28.6500	28.6500	-6.981%	4	560	+165.969%
2025-08-04	30.8000	30.8000	30.8000	30.8000	-2.532%	2	560	+147.403%
2025-07-23	31.5500	31.6000	31.5500	31.6000	-13.425%	2	561	+141.139%
2025-07-10	36.5000	36.5000	36.5000	36.5000	+2.384%	2	561	+108.767%
2025-07-09	35.7000	35.7000	35.6500	35.6500	-0.696%	6	561	+113.745%
2025-07-08	35.9000	35.9000	35.9000	35.9000	+3.697%	20	567	+112.256%
2025-07-03	34.6200	34.6200	34.6200	34.6200	+7.017%	1	587	+120.104%
2025-07-02	32.3500	32.3500	32.3500	32.3500	+7.833%	3	587	+135.549%
2025-06-30	30.0000	30.0000	30.0000	30.0000	-4.000%	1	590	+154.000%
2025-06-27	31.2500	31.2500	31.2500	31.2500	-4.434%	4	590	+143.840%
2025-06-26	31.8100	32.7000	31.8100	32.7000	+4.140%	2	590	+133.028%
2025-06-25	31.4000	31.4000	31.4000	31.4000	+0.835%	3	590	+142.675%
2025-06-24	31.1400	31.1400	31.1400	31.1400	-9.319%	15	587	+144.701%
2025-06-23	37.0000	37.0000	34.3400	34.3400	-6.303%	3	579	+121.899%
2025-06-20	36.6500	36.6500	36.6500	36.6500	+6.789%	2	580	+107.913%
2025-06-13	34.7500	34.7500	33.8000	34.3200	+5.276%	8	580	+122.028%
2025-06-12	32.6000	32.6000	32.6000	32.6000	+6.258%	4	583	+133.742%
2025-06-10	30.6800	30.6800	30.6800	30.6800	+9.065%	1	583	+148.370%
2025-06-06	27.6500	28.1300	27.6500	28.1300	+6.755%	6	583	+170.885%
2025-06-05	26.1000	26.3500	26.1000	26.3500	-0.753%	6	584	+189.184%
2025-06-04	27.3500	27.3500	26.5500	26.5500	-6.018%	5	579	+187.006%
2025-06-03	27.0000	28.2500	27.0000	28.2500	+4.244%	2	579	+169.735%
2025-06-02	26.9200	27.1000	26.9000	27.1000	+4.271%	6	577	+181.181%
2025-05-30	26.4600	26.4600	25.9900	25.9900	-1.739%	20	577	+193.190%
2025-05-29	26.4500	26.4500	26.4500	26.4500	-2.578%	1	576	+188.091%
2025-05-28	27.2000	27.2000	27.1500	27.1500	-1.452%	2	576	+180.663%
2025-05-27	27.5300	27.5500	27.5300	27.5500	+0.731%	3	576	+176.588%
2025-05-23	27.0100	27.3500	27.0100	27.3500	-0.182%	8	573	+178.611%
2025-05-22	27.4000	27.4000	27.4000	27.4000	-10.458%	2	573	+178.102%
2025-05-19	30.6000	30.6000	30.6000	30.6000	-2.919%	1	574	+149.020%
2025-05-16	31.4200	31.5200	31.4200	31.5200	-1.623%	4	573	+141.751%
2025-05-13	31.9200	32.0400	31.9200	32.0400	+8.463%	2	573	+137.828%
2025-05-08	29.5500	29.5500	29.4200	29.5400	+3.941%	3	573	+157.955%
2025-05-07	28.7000	28.7000	28.3200	28.4200	-3.563%	4	575	+168.121%
2025-05-06	28.2500	29.4700	27.5600	29.4700	+6.428%	33	577	+158.568%
2025-05-05	28.1000	28.2000	27.6900	27.6900	-3.921%	30	581	+175.190%
2025-05-02	28.8200	28.8200	28.8200	28.8200	-4.125%	4	581	+164.400%
2025-04-30	30.0600	30.0600	30.0600	30.0600	-4.023%	1	579	+153.493%
2025-04-29	31.3200	31.3200	31.3200	31.3200	-0.413%	2	578	+143.295%
2025-04-25	31.4500	31.4500	31.4500	31.4500	+1.616%	14	578	+142.289%
2025-04-23	31.1000	31.1000	30.9500	30.9500	-3.432%	2	570	+146.204%
2025-04-22	32.0500	32.0500	32.0500	32.0500	+2.005%	1	571	+137.754%
2025-04-17	30.3000	31.4200	30.3000	31.4200	+8.532%	36	556	+142.521%
2025-04-15	28.9500	28.9500	28.9500	28.9500	+1.579%	2	556	+163.212%
2025-04-14	28.5000	28.5000	28.5000	28.5000	-1.893%	1	554	+167.368%
2025-04-11	25.3700	29.0500	25.3700	29.0500	+13.877%	10	553	+162.306%
2025-04-10	26.4500	26.4500	25.0500	25.5100	-16.770%	16	548	+198.706%
2025-04-09	30.6500	30.6500	30.6500	30.6500	+11.455%	9	549	+148.613%
2025-04-08	28.0000	28.2600	27.5000	27.5000	-2.378%	8	544	+177.091%
2025-04-07	28.1700	28.1700	28.1700	28.1700	-9.041%	19	540	+170.501%
2025-04-04	32.5400	32.5400	30.9700	30.9700	-22.478%	4	521	+146.045%
2025-03-26	39.9500	39.9500	39.9500	39.9500	+5.688%	10	521	+90.738%
2025-03-19	37.4000	37.8000	37.3000	37.8000	+4.971%	5	522	+101.587%
2025-03-18	36.0100	36.0100	36.0100	36.0100	+3.477%	1	521	+111.608%
2025-03-14	32.4500	34.8000	32.4500	34.8000	+7.907%	4	521	+118.966%
2025-03-13	33.7700	33.7700	32.2500	32.2500	-2.803%	3	522	+136.279%
2025-03-12	33.1800	33.1800	33.1800	33.1800	-3.547%	1	522	+129.656%
2025-03-10	34.4000	34.4000	34.4000	34.4000	+4.718%	1	521	+121.512%
2025-03-07	32.8500	32.8500	32.8500	32.8500	+6.483%	2	522	+131.963%
2025-03-06	30.8500	30.8500	30.8500	30.8500	+7.118%	2	522	+147.002%
2025-03-05	28.8200	29.0900	28.5100	28.8000	-5.728%	33	524	+164.583%
2025-03-03	33.2500	33.2500	30.5500	30.5500	-7.002%	5	522	+149.427%
2025-02-28	32.8500	32.8500	32.8500	32.8500	-1.381%	4	517	+131.963%
2025-02-19	34.0000	34.0000	33.3100	33.3100	+7.625%	2	517	+128.760%
2025-02-12	30.9000	30.9500	30.9000	30.9500	-5.726%	4	515	+146.204%
2025-02-11	33.5600	33.5600	32.8300	32.8300	-0.965%	51	515	+132.105%
2025-02-10	33.1000	33.4900	33.1000	33.1500	+3.207%	289	494	+129.864%
2025-02-07	31.7500	32.1200	31.7500	32.1200	+0.156%	42	207	+137.235%
2025-02-06	32.0700	32.0700	32.0700	32.0700	+1.008%	1	186	+137.605%
2025-02-05	31.6800	31.7500	31.6800	31.7500	+7.445%	9	186	+140.000%
2025-02-03	29.7500	29.7500	29.5500	29.5500	+1.897%	85	179	+157.868%
2025-01-31	29.7000	30.0000	29.0000	29.0000	-5.844%	140	183	+162.759%
2025-01-29	30.6000	30.9000	30.6000	30.8000	+0.984%	92	158	+147.403%
2025-01-28	30.8000	30.8000	30.5000	30.5000	-3.175%	59	163	+149.836%
2025-01-27	31.5000	31.5000	31.5000	31.5000	+1.124%	1	119	+141.905%
2025-01-24	31.2000	31.2000	31.1500	31.1500	-4.740%	10	118	+144.623%
2025-01-23	32.6000	32.7000	32.6000	32.7000	-0.457%	6	113	+133.028%
2025-01-22	32.8500	32.8500	32.8500	32.8500	-6.143%	10	107	+131.963%
2025-01-17	35.0000	35.0000	35.0000	35.0000	+4.167%	4	104	+117.714%
2025-01-16	33.4500	33.6000	33.4500	33.6000	+4.348%	9	104	+126.786%
2025-01-14	32.0000	32.2100	32.0000	32.2000	+8.968%	60	108	+136.646%
2025-01-10	29.7500	29.7500	29.5500	29.5500	-0.839%	6	154	+157.868%
2025-01-08	30.3000	30.3000	29.7500	29.8000	-8.025%	23	134	+155.705%
2025-01-07	31.6000	32.4100	31.6000	32.4000	+0.124%	12	134	+135.185%
2025-01-06	32.2500	32.3600	32.2500	32.3600	+1.601%	21	123	+135.476%
2025-01-02	31.8500	31.8500	31.8500	31.8500	+8.149%	1	123	+139.246%
2024-12-30	29.5000	29.5000	29.4500	29.4500	-1.637%	2	123	+158.744%
2024-12-26	29.9500	29.9500	29.9400	29.9400	-0.200%	4	124	+154.509%
2024-12-24	30.0000	30.0000	30.0000	30.0000	+0.840%	1	120	+154.000%
2024-12-23	29.7500	29.7500	29.7500	29.7500	+0.168%	20	120	+156.134%
2024-12-19	30.4000	30.4000	29.7000	29.7000	-6.897%	76	104	+156.566%
2024-12-18	31.8500	31.9000	31.8500	31.9000	-4.776%	20	85	+138.871%
2024-12-16	33.5000	33.5000	33.5000	33.5000	-0.888%	1	68	+127.463%
2024-12-13	33.8000	33.8000	33.8000	33.8000	-1.887%	4	68	+125.444%
2024-12-11	34.6500	34.6500	34.4500	34.4500	-2.821%	11	66	+121.190%
2024-12-10	35.4500	35.4500	35.4500	35.4500	-4.060%	1	57	+114.951%
2024-12-06	36.9500	36.9500	36.9500	36.9500	-0.135%	8	57	+106.225%
2024-12-04	38.7500	38.7500	37.0000	37.0000	-7.361%	10	53	+105.946%
2024-12-02	39.9400	39.9400	39.9400	39.9400	-2.940%	1	43	+90.786%
2024-11-27	41.1500	41.1500	41.1500	41.1500	-7.006%	3	40	+85.176%
2024-11-22	44.2500	44.2500	44.2500	44.2500	-1.404%	8	40	+72.203%
2024-11-21	44.8800	44.8800	44.8800	44.8800	+5.675%	1	40	+69.786%
2024-11-20	42.4700	42.4700	42.4700	42.4700	+1.481%	1	39	+79.421%
2024-11-19	41.8500	41.8500	41.8500	41.8500	-1.064%	4	38	+82.079%
2024-11-15	42.3000	42.3000	42.3000	42.3000	-2.422%	6	36	+80.142%
2024-11-13	40.9300	43.3500	40.9300	43.3500	+2.096%	4	36	+75.779%
2024-11-12	42.4600	42.4600	42.4600	42.4600	-2.323%	20	33	+79.463%
2024-10-08	43.4000	43.5500	43.3900	43.4700	-9.173%	8	13	+75.293%
2024-10-07	46.4500	47.8600	46.4500	47.8600	+2.704%	12	9	+59.214%
2024-10-04	46.7000	46.7000	46.6000	46.6000	+4.461%	28	16	+63.519%
2024-10-03	44.5200	44.6100	44.5200	44.6100	+5.287%	5	7	+70.814%
2024-10-01	42.3700	42.3700	42.3700	42.3700	+19.689%	4	6	+79.844%
2024-09-26	35.4000	35.4000	35.4000	35.4000	-9.231%	2	2	+115.254%
2024-09-23	39.0000	39.0000	39.0000	39.0000	0.000%	1	1	+95.385%