Dark

XOM20270115C85
XOM Jan 15 2027 85.00 Call (XOM270115C00085000)
option OPRA

EOD

Jul 30, 2026

70.25+31.875%(+16.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	70.2500	70.2500	70.2500	70.2500	+31.875%	1	64	0.000%
2026-07-10	53.6500	53.6500	53.2700	53.2700	-4.448%	3	65	+31.875%
2026-06-23	55.7500	55.7500	55.7500	55.7500	-2.908%	1	67	+26.009%
2026-06-15	57.0200	57.4200	57.0200	57.4200	-15.905%	3	69	+22.344%
2026-06-04	68.2800	68.2800	68.2800	68.2800	-6.466%	3	69	+2.885%
2026-05-15	73.0000	73.0000	73.0000	73.0000	+9.445%	1	69	-3.767%
2026-05-13	66.7000	66.7000	66.7000	66.7000	-1.767%	1	69	+5.322%
2026-05-04	67.7800	68.2000	67.7800	67.9000	+6.011%	5	73	+3.461%
2026-04-22	64.2000	64.2000	64.0500	64.0500	+0.078%	2	77	+9.680%
2026-04-15	64.0000	64.0000	64.0000	64.0000	-6.158%	2	77	+9.766%
2026-04-10	68.2000	68.2000	68.2000	68.2000	-11.082%	4	79	+3.006%
2026-04-06	76.7000	76.7000	76.7000	76.7000	-3.885%	2	79	-8.409%
2026-03-25	79.8000	79.8000	79.8000	79.8000	+4.218%	1	77	-11.967%
2026-03-20	76.5700	76.5700	76.5700	76.5700	+10.971%	1	78	-8.254%
2026-03-09	69.0000	69.0000	69.0000	69.0000	+2.147%	2	78	+1.812%
2026-03-05	67.5500	67.5500	67.5500	67.5500	-4.509%	92	79	+3.997%
2026-03-02	70.7400	70.7400	70.7400	70.7400	+5.111%	15	157	-0.693%
2026-02-27	67.3000	67.3000	67.3000	67.3000	+2.748%	1	172	+4.383%
2026-02-24	65.5000	65.5000	65.5000	65.5000	+1.002%	1	172	+7.252%
2026-02-23	64.8500	64.8500	64.8500	64.8500	-3.755%	1	172	+8.327%
2026-02-12	67.1500	67.3800	67.1500	67.3800	-4.992%	7	173	+4.259%
2026-02-11	69.7000	70.9200	69.7000	70.9200	+7.341%	16	172	-0.945%
2026-02-10	65.6600	66.0700	65.5300	66.0700	+2.023%	7	285	+6.327%
2026-02-09	64.7600	64.7600	64.7600	64.7600	+6.408%	2	284	+8.477%
2026-02-04	60.8600	60.8600	60.8600	60.8600	+11.567%	1	286	+15.429%
2026-02-02	54.5500	54.5500	54.5500	54.5500	-0.347%	30	286	+28.781%
2026-01-30	54.7400	54.7400	54.7400	54.7400	-2.511%	1	316	+28.334%
2026-01-29	56.2800	56.2800	56.1500	56.1500	+10.120%	4	316	+25.111%
2026-01-23	50.9900	50.9900	50.9900	50.9900	+4.982%	10	316	+37.772%
2026-01-21	48.5700	48.5700	48.5700	48.5700	+4.654%	1	326	+44.637%
2026-01-14	46.3400	46.4100	46.3400	46.4100	+17.020%	2	325	+51.368%
2026-01-09	39.5600	39.6700	39.5600	39.6600	-2.074%	18	327	+77.131%
2026-01-05	40.5000	40.5000	40.5000	40.5000	+8.434%	2	345	+73.457%
2025-12-30	37.4000	37.4000	37.3500	37.3500	+14.395%	2	345	+88.086%
2025-12-08	32.6500	32.6500	32.6500	32.6500	-3.259%	15	346	+115.161%
2025-12-01	33.7500	33.7500	33.7500	33.7500	-5.594%	15	361	+108.148%
2025-11-18	35.7200	35.7500	35.6700	35.7500	+2.377%	118	346	+96.503%
2025-11-13	34.9100	35.8500	34.9000	34.9200	+1.100%	106	464	+101.174%
2025-11-12	34.5400	34.5400	34.5400	34.5400	-4.691%	10	361	+103.387%
2025-11-11	36.0700	36.2400	36.0200	36.2400	+8.244%	15	351	+93.847%
2025-11-10	33.4700	33.4800	33.4700	33.4800	+1.209%	74	336	+109.827%
2025-11-07	33.0800	33.0800	33.0800	33.0800	+7.403%	3	410	+112.364%
2025-11-04	30.8000	30.8000	30.8000	30.8000	-1.973%	3	410	+128.084%
2025-10-31	31.4200	31.4200	31.4200	31.4200	-3.856%	1	410	+123.584%
2025-10-24	32.6800	32.6800	32.6800	32.6800	-1.149%	2	411	+114.963%
2025-10-23	32.9300	33.0900	32.9300	33.0600	+9.834%	11	411	+112.492%
2025-10-21	30.0300	30.1000	30.0300	30.1000	+1.518%	10	402	+133.389%
2025-10-17	30.0000	30.0000	29.6500	29.6500	+1.022%	2	412	+136.931%
2025-10-16	29.3500	29.3500	29.3500	29.3500	-7.994%	1	413	+139.353%
2025-09-29	31.9000	31.9000	31.9000	31.9000	-8.674%	1	413	+120.219%
2025-09-26	34.6100	34.9300	34.6100	34.9300	+9.430%	2	413	+101.117%
2025-09-25	31.9200	31.9200	31.9200	31.9200	+5.312%	154	413	+120.081%
2025-09-19	30.3100	30.3100	30.3100	30.3100	+0.932%	4	259	+131.772%
2025-09-11	29.7700	30.0300	29.7700	30.0300	-1.541%	2	259	+133.933%
2025-08-28	30.5000	30.5000	30.5000	30.5000	+5.940%	1	259	+130.328%
2025-08-25	28.7900	28.7900	28.7900	28.7900	-1.235%	1	259	+144.008%
2025-08-22	29.1500	29.1500	29.1500	29.1500	+5.425%	2	259	+140.995%
2025-08-20	27.6500	27.6500	27.6500	27.6500	+6.963%	1	261	+154.069%
2025-08-18	25.7000	25.8500	25.7000	25.8500	+5.167%	2	260	+171.760%
2025-08-14	24.5800	24.5800	24.5800	24.5800	+1.992%	1	259	+185.801%
2025-08-11	24.1000	24.1000	24.1000	24.1000	-19.236%	74	259	+191.494%
2025-07-29	29.8400	29.8400	29.8400	29.8400	-6.016%	3	185	+135.422%
2025-07-14	31.7500	31.7500	31.7500	31.7500	-3.788%	1	182	+121.260%
2025-07-11	33.0000	33.0000	33.0000	33.0000	+18.068%	1	181	+112.879%
2025-07-02	27.9500	27.9500	27.9500	27.9500	+1.636%	5	182	+151.342%
2025-07-01	27.5000	27.5000	27.5000	27.5000	-3.509%	1	182	+155.455%
2025-06-26	28.5000	28.5000	28.5000	28.5000	-14.798%	1	181	+146.491%
2025-06-17	33.4500	33.4500	33.4500	33.4500	+8.287%	1	181	+110.015%
2025-06-13	30.9000	30.9000	30.4000	30.8900	+7.631%	64	182	+127.420%
2025-06-12	28.4000	28.8000	28.4000	28.7000	+17.143%	4	176	+144.774%
2025-06-09	24.5000	24.5000	24.5000	24.5000	+7.456%	1	176	+186.735%
2025-06-05	22.8000	22.8000	22.8000	22.8000	+0.529%	1	176	+208.114%
2025-06-04	23.5000	23.5000	22.6800	22.6800	-6.281%	8	177	+209.744%
2025-06-03	24.2000	24.2000	24.2000	24.2000	+7.556%	30	170	+190.289%
2025-05-30	22.5000	22.5000	22.5000	22.5000	-4.661%	4	170	+212.222%
2025-05-22	23.6000	23.6000	23.6000	23.6000	-3.870%	3	170	+197.669%
2025-05-21	24.8500	24.8500	24.5500	24.5500	-5.212%	12	167	+186.151%
2025-05-20	25.9000	25.9000	25.9000	25.9000	+8.368%	25	167	+171.236%
2025-05-05	23.9000	23.9000	23.9000	23.9000	-3.629%	10	167	+193.933%
2025-05-02	24.8000	24.8000	24.8000	24.8000	-12.830%	2	167	+183.266%
2025-04-28	28.4500	28.4500	28.4500	28.4500	+2.523%	1	166	+146.924%
2025-04-23	27.7500	27.7500	27.7500	27.7500	+1.835%	1	167	+153.153%
2025-04-17	26.8000	27.2500	26.8000	27.2500	+5.416%	11	155	+157.798%
2025-04-16	25.8500	25.8500	25.8500	25.8500	+2.174%	11	155	+171.760%
2025-04-14	26.0000	26.0000	25.3000	25.3000	-0.394%	21	144	+177.668%
2025-04-11	22.2500	25.4000	22.2500	25.4000	+9.153%	10	145	+176.575%
2025-04-10	23.8000	23.8000	21.9000	23.2700	-9.102%	25	148	+201.891%
2025-04-08	25.6000	25.6000	25.6000	25.6000	-2.662%	1	131	+174.414%
2025-04-04	26.3000	26.3000	26.3000	26.3000	-25.327%	2	131	+167.110%
2025-03-28	35.2200	35.2200	35.2200	35.2200	-2.031%	8	131	+99.461%
2025-03-26	35.8100	35.9500	35.8100	35.9500	+5.363%	3	127	+95.410%
2025-03-24	34.1200	34.1200	34.1200	34.1200	+1.638%	2	124	+105.891%
2025-03-20	33.5700	33.5700	33.5700	33.5700	+2.192%	1	124	+109.264%
2025-03-17	32.0000	32.8600	32.0000	32.8500	+7.003%	3	124	+113.851%
2025-03-10	30.7000	30.7000	30.7000	30.7000	+21.584%	5	122	+128.827%
2025-03-04	25.2500	25.2500	25.2500	25.2500	-13.527%	1	122	+178.218%
2025-02-18	28.9000	29.2000	28.9000	29.2000	+0.690%	4	122	+140.582%
2025-02-12	29.0100	29.0100	29.0000	29.0000	-4.196%	3	123	+142.241%
2025-02-11	30.2700	30.2700	30.2700	30.2700	+8.572%	2	123	+132.078%
2025-02-07	27.9000	27.9000	27.8800	27.8800	-0.959%	8	121	+151.973%
2025-02-05	28.1500	28.1500	28.1500	28.1500	+11.353%	10	119	+149.556%
2025-01-31	25.5000	25.5000	25.2800	25.2800	-16.013%	10	114	+177.888%
2025-01-21	30.5000	30.5000	30.1000	30.1000	-0.430%	81	115	+133.389%
2025-01-15	30.2000	30.2300	30.2000	30.2300	+16.269%	31	115	+132.385%
2025-01-10	27.3500	27.3500	26.0000	26.0000	-0.574%	6	85	+170.192%
2025-01-08	26.7500	26.7500	26.1500	26.1500	-8.726%	3	85	+168.642%
2025-01-07	28.6500	28.6500	28.6500	28.6500	+9.981%	7	85	+145.201%
2024-12-30	26.0500	26.0500	26.0500	26.0500	-3.052%	36	81	+169.674%
2024-12-27	26.8700	26.8700	26.8700	26.8700	-0.592%	2	81	+161.444%
2024-12-26	27.0300	27.0300	27.0300	27.0300	+4.363%	1	80	+159.896%
2024-12-20	25.9000	25.9000	25.9000	25.9000	-5.128%	10	80	+171.236%
2024-12-18	27.3000	27.3000	27.3000	27.3000	-0.183%	2	70	+157.326%
2024-12-17	27.3500	27.3500	27.3500	27.3500	-3.527%	5	70	+156.856%
2024-12-16	29.2500	29.2500	28.3500	28.3500	-7.444%	21	67	+147.795%
2024-12-13	30.6300	30.6300	30.6300	30.6300	+0.525%	2	67	+129.350%
2024-12-11	30.8300	30.8900	30.4700	30.4700	-9.423%	30	67	+130.555%
2024-12-09	33.6400	33.6400	33.6400	33.6400	-8.637%	1	37	+108.829%
2024-11-26	36.8200	36.8200	36.8200	36.8200	-8.362%	15	37	+90.793%
2024-11-22	40.1800	40.1800	40.1800	40.1800	+5.542%	2	22	+74.838%
2024-11-11	38.1000	38.3000	38.0700	38.0700	-7.530%	18	21	+84.529%
2024-10-11	41.1700	41.1700	41.1700	41.1700	+2.668%	2	3	+70.634%
2024-10-08	40.1000	40.1000	40.1000	40.1000	-7.348%	1	2	+75.187%
2024-10-07	43.4400	43.4400	43.2800	43.2800	+6.706%	5	1	+62.315%
2024-10-03	40.5600	40.5600	40.5600	40.5600	0.000%	4	4	+73.200%