Dark

XOM20270115C90
XOM Jan 15 2027 90.00 Call (XOM270115C00090000)
option OPRA

EOD

Aug 4, 2026

63.88-2.220%(-1.45)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	63.8700	63.8800	63.8700	63.8800	-2.220%	41	504	0.000%
2026-07-30	65.3300	65.3300	65.3300	65.3300	+28.098%	1	504	-2.220%
2026-07-08	51.0000	51.0000	51.0000	51.0000	+7.368%	2	505	+25.255%
2026-06-24	47.5000	47.5000	47.5000	47.5000	-1.514%	1	503	+34.484%
2026-06-18	47.6300	48.2300	47.5800	48.2300	-7.464%	17	499	+32.449%
2026-06-17	52.0000	52.2200	52.0000	52.1200	-0.058%	3	499	+22.563%
2026-06-15	52.1500	52.1500	52.1500	52.1500	-10.916%	1	499	+22.493%
2026-06-12	58.5400	58.5400	58.5400	58.5400	-7.884%	5	499	+9.122%
2026-04-10	63.4500	63.5500	63.4500	63.5500	-8.363%	4	499	+0.519%
2026-04-09	69.3500	69.3500	69.3500	69.3500	-5.000%	8	499	-7.888%
2026-04-06	72.0400	73.0000	72.0400	73.0000	-13.946%	2	499	-12.493%
2026-03-30	84.8300	84.8300	84.8300	84.8300	+22.942%	1	500	-24.696%
2026-03-19	69.0000	69.0000	69.0000	69.0000	+12.378%	1	500	-7.420%
2026-03-04	61.6000	61.6000	61.4000	61.4000	+1.070%	2	501	+4.039%
2026-02-10	60.7500	60.7500	60.7500	60.7500	+1.250%	5	500	+5.152%
2026-02-09	60.0000	60.0000	60.0000	60.0000	+1.180%	6	505	+6.467%
2026-02-06	59.3000	59.3000	59.3000	59.3000	+6.655%	1	511	+7.723%
2026-02-05	55.6000	55.6000	55.6000	55.6000	-3.806%	1	512	+14.892%
2026-02-04	57.8000	57.8000	57.8000	57.8000	+4.938%	2	513	+10.519%
2026-02-03	55.0800	55.0800	55.0800	55.0800	+9.091%	3	515	+15.977%
2026-01-30	49.9500	50.6400	49.5000	50.4900	+4.103%	104	515	+26.520%
2026-01-28	48.4500	48.5000	48.1100	48.5000	+5.734%	12	481	+31.711%
2026-01-26	45.8200	45.8700	45.8200	45.8700	+3.778%	5	491	+39.263%
2026-01-22	44.1000	44.2000	44.1000	44.2000	+7.989%	2	495	+44.525%
2026-01-16	40.7700	40.9300	40.7700	40.9300	+1.112%	3	494	+56.071%
2026-01-15	40.8200	41.1200	40.4800	40.4800	-2.222%	9	494	+57.806%
2026-01-14	41.3500	41.4000	41.3500	41.4000	+5.612%	2	492	+54.300%
2026-01-13	37.9500	39.2000	37.7600	39.2000	+11.048%	11	494	+62.959%
2026-01-12	35.1500	35.3000	35.1500	35.3000	-1.944%	4	490	+80.963%
2026-01-09	35.5000	36.0000	35.5000	36.0000	+2.710%	2	489	+77.444%
2026-01-08	34.8300	35.0500	34.8300	35.0500	+13.065%	2	491	+82.254%
2026-01-07	31.0000	31.0000	31.0000	31.0000	-7.186%	1	492	+106.065%
2026-01-06	36.2400	36.3500	33.4000	33.4000	-9.681%	4	492	+91.257%
2026-01-05	36.7900	37.0000	35.9500	36.9800	+10.885%	27	507	+72.742%
2026-01-02	32.5200	33.3500	32.5200	33.3500	+1.832%	17	507	+91.544%
2025-12-29	32.1000	32.7500	32.1000	32.7500	+7.589%	6	522	+95.053%
2025-12-22	31.0000	31.0000	30.4400	30.4400	+4.929%	2	520	+109.855%
2025-12-18	29.0100	29.0100	29.0100	29.0100	-7.375%	2	518	+120.200%
2025-12-12	31.2500	31.3200	31.2500	31.3200	-1.818%	3	516	+103.959%
2025-12-09	31.9000	31.9000	31.9000	31.9000	+2.080%	1	514	+100.251%
2025-12-05	30.6500	31.2500	30.6500	31.2500	+3.306%	24	514	+104.416%
2025-12-03	30.7500	30.7500	30.2500	30.2500	+4.527%	4	513	+111.174%
2025-11-28	28.1500	28.9400	28.1500	28.9400	+1.544%	4	511	+120.733%
2025-11-26	28.5000	28.5000	28.5000	28.5000	0.000%	2	506	+124.140%
2025-11-25	28.5000	28.5000	28.5000	28.5000	-2.062%	3	506	+124.140%
2025-11-24	29.1000	29.1000	29.1000	29.1000	-4.276%	1	509	+119.519%
2025-11-19	29.8000	31.1000	29.8000	30.4000	-3.523%	60	508	+110.132%
2025-11-18	31.5100	31.5100	31.5100	31.5100	+1.645%	59	462	+102.729%
2025-11-17	31.8000	31.8000	31.0000	31.0000	-0.482%	16	433	+106.065%
2025-11-13	31.1500	31.1500	31.1500	31.1500	-1.890%	15	424	+105.072%
2025-11-11	31.3000	31.9100	31.3000	31.7500	+3.928%	54	409	+101.197%
2025-11-10	28.3000	30.5500	28.3000	30.5500	+2.862%	5	412	+109.100%
2025-11-07	29.7000	29.7000	29.7000	29.7000	+10.821%	4	415	+115.084%
2025-11-04	26.8000	26.8000	26.8000	26.8000	-0.186%	1	411	+138.358%
2025-10-31	26.1000	26.8500	26.1000	26.8500	-5.124%	5	410	+137.914%
2025-10-29	28.3000	28.3000	28.3000	28.3000	+0.999%	20	409	+125.724%
2025-10-28	28.0200	28.0200	28.0200	28.0200	-1.164%	1	409	+127.980%
2025-10-27	28.3500	28.3500	28.3500	28.3500	-2.644%	1	407	+125.326%
2025-10-23	29.0000	29.1200	29.0000	29.1200	+13.928%	10	407	+119.368%
2025-10-20	26.1000	26.1000	25.5500	25.5600	-1.881%	23	407	+149.922%
2025-10-14	24.5000	26.0500	24.5000	26.0500	+2.559%	13	388	+145.221%
2025-10-10	25.4000	25.4000	25.4000	25.4000	-6.583%	8	393	+151.496%
2025-10-09	27.0000	27.1900	27.0000	27.1900	-1.163%	2	386	+134.939%
2025-10-08	27.2300	27.8100	27.2300	27.5100	+7.545%	8	386	+132.206%
2025-10-07	25.5800	25.5800	25.5800	25.5800	-5.539%	1	386	+149.726%
2025-10-06	27.6700	27.6700	27.0800	27.0800	+2.189%	114	386	+135.894%
2025-10-03	26.3000	26.6000	26.3000	26.5000	+3.922%	6	400	+141.057%
2025-10-02	25.5000	25.5000	25.5000	25.5000	+2.000%	5	400	+150.510%
2025-10-01	25.2500	25.2500	25.0000	25.0000	-2.344%	4	395	+155.520%
2025-09-30	26.0000	26.0000	25.6000	25.6000	-5.185%	5	392	+149.531%
2025-09-29	28.7000	28.7000	27.0000	27.0000	-12.480%	2	387	+136.593%
2025-09-26	31.0000	31.0000	30.8500	30.8500	+7.118%	3	385	+107.066%
2025-09-24	28.8000	28.8000	28.8000	28.8000	+12.941%	8	385	+121.806%
2025-09-22	26.0500	26.0500	25.4700	25.5000	-3.592%	10	393	+150.510%
2025-09-19	26.4500	26.4500	26.4500	26.4500	-3.007%	1	390	+141.512%
2025-09-18	27.0600	27.2700	27.0600	27.2700	-2.954%	2	390	+134.250%
2025-09-17	28.1000	28.1000	28.1000	28.1000	+0.717%	2	390	+127.331%
2025-09-16	27.3500	28.1000	27.2500	27.9000	+8.350%	9	389	+128.961%
2025-09-12	25.7500	25.7500	25.7500	25.7500	-1.265%	1	384	+148.078%
2025-09-11	25.9000	26.0800	25.8200	26.0800	+7.325%	3	384	+144.939%
2025-09-05	24.3000	24.3000	24.3000	24.3000	-13.059%	1	384	+162.881%
2025-09-02	27.9500	27.9500	27.9500	27.9500	+5.392%	1	383	+128.551%
2025-08-28	26.2800	26.5200	26.2800	26.5200	+5.784%	4	383	+140.875%
2025-08-26	25.1600	25.1600	25.0700	25.0700	-2.261%	4	386	+154.807%
2025-08-25	25.6000	25.6500	25.6000	25.6500	+2.600%	2	389	+149.045%
2025-08-22	25.0000	25.0000	25.0000	25.0000	+7.898%	1	390	+155.520%
2025-08-21	23.1700	23.1700	23.1700	23.1700	-1.614%	1	391	+175.701%
2025-08-20	23.5500	23.5500	23.5500	23.5500	+8.525%	2	391	+171.253%
2025-08-18	21.7000	21.7000	21.7000	21.7000	+0.930%	1	393	+194.378%
2025-08-14	21.5000	21.5000	21.5000	21.5000	+2.381%	2	393	+197.116%
2025-08-13	20.8100	21.0000	20.8100	21.0000	+2.689%	2	395	+204.190%
2025-08-11	20.4500	20.4500	20.4500	20.4500	-5.324%	1	395	+212.372%
2025-08-04	21.9500	21.9500	21.6000	21.6000	-8.475%	9	394	+195.741%
2025-08-01	23.5500	24.0100	23.5000	23.6000	-7.087%	23	394	+170.678%
2025-07-28	25.7300	25.7300	25.4000	25.4000	+8.547%	4	388	+151.496%
2025-07-18	23.4000	23.4000	23.4000	23.4000	-9.653%	1	390	+172.991%
2025-07-17	25.6200	25.9000	25.6200	25.9000	-10.690%	3	389	+146.641%
2025-07-11	29.0000	29.0000	29.0000	29.0000	+3.387%	1	388	+120.276%
2025-07-08	27.4000	28.0500	27.4000	28.0500	+9.785%	9	388	+127.736%
2025-07-07	25.5500	25.5500	25.5500	25.5500	+5.797%	1	391	+150.020%
2025-07-01	23.0000	24.1500	23.0000	24.1500	+3.205%	2	392	+164.513%
2025-06-30	23.4000	23.4000	23.4000	23.4000	-9.302%	1	391	+172.991%
2025-06-26	25.0700	25.8000	25.0700	25.8000	+6.173%	2	390	+147.597%
2025-06-25	24.3000	24.3000	24.3000	24.3000	+1.040%	1	390	+162.881%
2025-06-24	24.9000	24.9000	23.4800	24.0500	-10.261%	6	389	+165.613%
2025-06-23	30.9100	30.9100	26.8000	26.8000	-7.745%	62	384	+138.358%
2025-06-20	29.0500	29.0500	29.0500	29.0500	0.000%	4	437	+119.897%
2025-06-17	28.8000	29.0500	28.8000	29.0500	+8.801%	10	437	+119.897%
2025-06-16	27.5000	27.5000	26.7000	26.7000	-1.838%	2	436	+139.251%
2025-06-13	27.2000	27.2000	26.5000	27.2000	+7.723%	66	438	+134.853%
2025-06-12	24.1500	25.2500	24.1500	25.2500	+9.450%	2	439	+152.990%
2025-06-10	23.0700	23.0700	23.0700	23.0700	+6.756%	3	438	+176.896%
2025-06-09	21.4000	21.6100	21.4000	21.6100	+2.660%	2	441	+195.604%
2025-06-06	20.4000	21.0500	20.4000	21.0500	+6.582%	6	440	+203.468%
2025-06-04	19.7500	19.7500	19.7500	19.7500	-5.952%	1	441	+223.443%
2025-06-03	21.0000	21.0000	21.0000	21.0000	+5.316%	10	441	+204.190%
2025-06-02	19.9400	19.9400	19.9400	19.9400	+3.263%	1	451	+220.361%
2025-05-30	19.3500	19.3500	19.2000	19.3100	-3.643%	214	452	+230.813%
2025-05-29	20.0000	20.0400	19.7000	20.0400	+1.726%	9	346	+218.762%
2025-05-28	19.7000	19.7000	19.7000	19.7000	-5.787%	5	340	+224.264%
2025-05-23	20.9100	20.9100	20.9100	20.9100	+0.048%	162	254	+205.500%
2025-05-22	20.1500	21.2500	20.1500	20.9000	-4.392%	8	254	+205.646%
2025-05-20	22.1300	22.1500	21.8600	21.8600	-5.978%	15	247	+192.223%
2025-05-19	23.2500	23.2500	23.2500	23.2500	-5.947%	1	237	+174.753%
2025-05-15	24.5000	24.8300	24.5000	24.7200	+2.149%	11	236	+158.414%
2025-05-14	23.9000	24.2000	23.8600	24.2000	-2.341%	9	227	+163.967%
2025-05-13	24.7100	25.1000	24.6800	24.7800	+1.225%	8	227	+157.789%
2025-05-12	25.0400	25.1500	24.4800	24.4800	+3.597%	16	228	+160.948%
2025-05-09	23.5200	23.6300	23.5200	23.6300	+8.994%	6	216	+170.334%
2025-05-07	21.5900	21.6800	21.5900	21.6800	+4.231%	2	217	+194.649%
2025-05-06	20.8000	20.8000	20.8000	20.8000	+0.483%	1	217	+207.115%
2025-05-05	20.5500	20.8500	20.5500	20.7000	-5.695%	10	217	+208.599%
2025-05-02	21.9400	21.9500	21.9400	21.9500	+0.228%	40	212	+191.025%
2025-04-30	21.8500	22.1000	21.8400	21.9000	-9.653%	32	232	+191.689%
2025-04-28	24.2100	24.2400	24.2100	24.2400	+8.944%	3	205	+163.531%
2025-04-16	22.2500	22.2500	22.2500	22.2500	-4.711%	1	208	+187.101%
2025-04-14	23.3500	23.3500	23.3500	23.3500	+3.778%	3	209	+173.576%
2025-04-08	22.5000	22.5000	22.5000	22.5000	+2.740%	1	206	+183.911%
2025-04-07	20.7500	21.9000	20.7500	21.9000	-31.391%	9	207	+191.689%
2025-03-28	31.9200	31.9200	31.9200	31.9200	-0.870%	2	207	+100.125%
2025-03-26	32.2000	32.2000	32.2000	32.2000	+6.446%	3	208	+98.385%
2025-03-24	30.3500	30.3500	30.2500	30.2500	+0.498%	3	208	+111.174%
2025-03-20	30.1000	30.1000	30.1000	30.1000	+7.117%	1	207	+112.226%
2025-03-18	28.1000	28.1000	28.1000	28.1000	+3.309%	1	206	+127.331%
2025-03-14	27.1500	27.2000	27.1500	27.2000	+8.410%	4	205	+134.853%
2025-03-12	25.0700	25.0900	25.0700	25.0900	-1.800%	7	205	+154.603%
2025-03-11	25.4300	25.5500	25.4300	25.5500	-3.403%	3	198	+150.020%
2025-03-10	26.4500	26.4500	26.4500	26.4500	+3.280%	3	195	+141.512%
2025-02-28	25.6100	25.6100	25.6100	25.6100	-4.262%	20	197	+149.434%
2025-02-24	26.7500	26.7500	26.7500	26.7500	-2.550%	1	197	+138.804%
2025-02-20	26.4500	27.4500	26.4500	27.4500	+2.809%	10	198	+132.714%
2025-02-19	26.7000	26.7000	26.7000	26.7000	+2.299%	1	198	+139.251%
2025-02-18	26.0500	26.1000	26.0500	26.1000	+4.904%	9	197	+144.751%
2025-02-14	24.9000	24.9000	24.8800	24.8800	+4.319%	4	197	+156.752%
2025-02-12	23.8500	23.8500	23.8500	23.8500	-4.790%	1	197	+167.841%
2025-02-10	25.0500	25.0500	25.0500	25.0500	+6.596%	1	196	+155.010%
2025-02-06	23.8000	23.8500	23.5000	23.5000	+4.444%	40	197	+171.830%
2025-01-31	23.5000	23.5000	22.5000	22.5000	-8.163%	6	197	+183.911%
2025-01-30	24.5000	24.5000	24.5000	24.5000	+5.832%	1	194	+160.735%
2025-01-29	23.5500	23.5500	23.1500	23.1500	+0.652%	100	194	+175.940%
2025-01-28	23.5500	23.6000	23.0000	23.0000	-5.155%	102	294	+177.739%
2025-01-27	24.2500	24.2500	24.2500	24.2500	+1.891%	5	270	+163.423%
2025-01-24	24.1000	24.3000	23.6000	23.8000	-6.114%	414	275	+168.403%
2025-01-23	25.3000	25.6600	25.3000	25.3500	+1.400%	72	285	+151.992%
2025-01-22	26.3000	26.3000	25.0000	25.0000	-8.122%	117	305	+155.520%
2025-01-17	27.3300	27.3300	27.2100	27.2100	+1.872%	4	251	+134.767%
2025-01-15	26.4000	26.8300	26.2000	26.7100	+6.203%	220	251	+139.161%
2025-01-14	24.0600	25.1500	24.0600	25.1500	-0.632%	331	240	+153.996%
2025-01-13	26.1500	26.1500	24.3000	25.3100	+9.567%	61	99	+152.390%
2025-01-10	22.9200	23.1000	22.9200	23.1000	+0.654%	8	101	+176.537%
2025-01-08	23.4500	23.4500	22.9500	22.9500	-7.273%	3	101	+178.344%
2025-01-07	24.7500	24.7500	24.7500	24.7500	+1.020%	11	101	+158.101%
2025-01-03	24.5000	24.5000	24.5000	24.5000	+7.456%	16	90	+160.735%
2024-12-30	22.8000	22.8000	22.8000	22.8000	-1.170%	1	90	+180.175%
2024-12-26	23.0700	23.0700	23.0700	23.0700	-2.535%	1	89	+176.896%
2024-12-24	23.6700	23.6700	23.6700	23.6700	+2.913%	1	88	+169.877%
2024-12-20	22.7700	23.0000	22.6800	23.0000	-4.880%	7	88	+177.739%
2024-12-19	24.1800	24.1800	24.1800	24.1800	+0.124%	4	81	+164.185%
2024-12-18	24.1500	24.1500	24.1500	24.1500	0.000%	23	77	+164.513%
2024-12-17	24.1500	24.1500	24.1500	24.1500	-3.206%	10	77	+164.513%
2024-12-16	26.2100	26.2100	24.8500	24.9500	-5.849%	23	67	+156.032%
2024-12-13	26.5000	26.5000	26.5000	26.5000	-2.214%	2	50	+141.057%
2024-12-11	28.0500	28.0500	26.0500	27.1000	-2.937%	9	49	+135.720%
2024-12-10	27.7000	27.9200	27.7000	27.9200	-9.203%	2	49	+128.797%
2024-12-05	30.7500	30.7500	30.7500	30.7500	+2.671%	1	48	+107.740%
2024-12-04	29.9500	29.9500	29.9500	29.9500	-14.672%	1	48	+113.289%
2024-11-14	35.6300	35.6300	35.1000	35.1000	+3.846%	38	47	+81.994%
2024-11-13	33.8000	33.8000	33.8000	33.8000	-3.013%	1	23	+88.994%
2024-11-11	34.8500	34.8500	34.8500	34.8500	+7.396%	1	22	+83.300%
2024-10-29	32.4500	32.4500	32.4500	32.4500	-4.559%	1	23	+96.857%
2024-10-21	34.0000	34.0000	34.0000	34.0000	-6.951%	6	22	+87.882%
2024-10-08	36.7000	36.7000	36.1700	36.5400	-7.540%	11	22	+74.822%
2024-10-07	39.4500	39.5200	39.4500	39.5200	+2.383%	6	12	+61.640%
2024-10-04	38.6000	38.6000	38.6000	38.6000	+13.130%	4	6	+65.492%
2024-10-01	34.4200	34.4200	33.7600	34.1200	+23.132%	5	5	+87.222%
2024-09-26	27.7100	27.7100	27.7100	27.7100	-12.032%	1	3	+130.530%
2024-09-24	31.4000	31.5000	31.4000	31.5000	0.000%	2	2	+102.794%