Dark

XOM20270115C95
XOM Jan 15 2027 95.00 Call (XOM270115C00095000)
option OPRA

Inactive

Sep 2, 2026

69.03-5.851%(-4.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	69.2500	69.2500	69.0300	69.0300	-5.851%	4	1,138	0.000%
2026-08-20	73.2900	73.3200	73.2900	73.3200	+1.876%	2	1,139	-5.851%
2026-08-19	71.9500	71.9700	71.9500	71.9700	+1.295%	6	1,139	-4.085%
2026-08-18	71.0800	71.0800	71.0500	71.0500	+5.119%	6	1,143	-2.843%
2026-08-17	67.5700	67.5900	67.5700	67.5900	+4.791%	3	1,138	+2.130%
2026-08-13	64.5000	64.5000	64.5000	64.5000	+0.577%	1	1,447	+7.023%
2026-08-12	64.0300	64.1300	64.0300	64.1300	-1.369%	20	1,448	+7.641%
2026-08-11	65.0200	65.0200	65.0200	65.0200	+0.200%	3	1,468	+6.167%
2026-08-10	62.9800	64.9000	62.9800	64.8900	+12.911%	50	1,468	+6.380%
2026-08-07	57.4700	57.4700	57.4700	57.4700	-4.772%	63	1,518	+20.115%
2026-07-27	60.3400	60.3500	60.3400	60.3500	+1.412%	6	1,536	+14.383%
2026-07-22	59.5600	59.5900	59.5100	59.5100	+8.200%	29	1,536	+15.997%
2026-07-21	55.0000	55.0000	55.0000	55.0000	+15.838%	2	1,536	+25.509%
2026-06-16	47.4800	47.4800	47.4800	47.4800	+3.781%	3	1,536	+45.388%
2026-06-15	45.7500	45.7500	45.7500	45.7500	-14.294%	11	1,550	+50.885%
2026-06-11	55.7000	55.7000	53.3800	53.3800	-6.005%	3	1,550	+29.318%
2026-06-05	56.7900	56.7900	56.7900	56.7900	+3.631%	1	1,550	+21.553%
2026-06-01	54.8000	54.8000	54.8000	54.8000	-18.294%	4	1,551	+25.967%
2026-05-20	68.1000	68.1000	67.0700	67.0700	+18.771%	2	1,555	+2.922%
2026-05-13	56.0500	56.4700	56.0500	56.4700	-1.259%	6	1,557	+22.242%
2026-04-28	57.1900	57.1900	57.1900	57.1900	+6.777%	1	1,561	+20.703%
2026-04-24	53.5600	53.5600	53.5600	53.5600	-9.066%	6	1,562	+28.883%
2026-04-10	58.8500	58.9000	58.8500	58.9000	-17.380%	4	1,568	+17.199%
2026-03-24	71.3000	71.3000	71.2900	71.2900	+12.021%	24	1,568	-3.170%
2026-03-16	63.6400	63.6400	63.6400	63.6400	+6.067%	5	1,568	+8.470%
2026-03-13	60.0000	60.0000	60.0000	60.0000	-3.923%	1	1,568	+15.050%
2026-03-02	61.0000	62.4500	61.0000	62.4500	+14.482%	3	1,568	+10.536%
2026-02-25	55.3000	55.3500	54.4500	54.5500	-4.633%	33	1,570	+26.544%
2026-02-18	55.9500	57.2000	55.9500	57.2000	+9.160%	45	1,570	+20.682%
2026-02-17	52.4000	52.4000	52.4000	52.4000	-5.671%	1	1,571	+31.737%
2026-02-13	56.1600	56.1600	55.5500	55.5500	-4.224%	39	1,571	+24.266%
2026-02-12	58.0000	58.0000	58.0000	58.0000	-5.614%	1	1,571	+19.017%
2026-02-11	61.0500	61.4500	61.0500	61.4500	+8.954%	68	1,572	+12.335%
2026-02-10	56.4000	56.4000	56.4000	56.4000	+13.595%	1	1,504	+22.394%
2026-02-03	49.6500	49.6500	49.6500	49.6500	+5.436%	2	1,505	+39.033%
2026-01-30	47.0900	47.0900	47.0900	47.0900	+13.744%	39	1,506	+46.592%
2026-01-26	41.4000	41.4000	41.3700	41.4000	-0.600%	6	1,506	+66.739%
2026-01-23	41.6500	41.6500	41.6500	41.6500	+5.577%	1	1,510	+65.738%
2026-01-21	39.4100	39.4500	39.4100	39.4500	+7.230%	2	1,510	+74.981%
2026-01-16	36.6800	36.7900	36.6800	36.7900	-2.128%	6	1,508	+87.633%
2026-01-14	37.9900	37.9900	37.5900	37.5900	+14.884%	23	1,508	+83.639%
2026-01-13	32.7200	32.7200	32.7200	32.7200	+7.279%	5	1,488	+110.972%
2026-01-09	30.5000	30.5000	30.5000	30.5000	+9.910%	1	1,488	+126.328%
2026-01-08	27.7500	27.7500	27.7500	27.7500	+1.835%	10	1,488	+148.757%
2026-01-07	27.2500	27.2500	27.2500	27.2500	-12.238%	10	1,488	+153.321%
2026-01-06	31.1000	31.1000	31.0500	31.0500	-4.696%	15	1,488	+122.319%
2026-01-05	31.5500	32.6500	31.5500	32.5800	+11.959%	17	1,488	+111.878%
2026-01-02	29.1000	29.1000	29.1000	29.1000	+3.854%	15	1,488	+137.216%
2025-12-31	28.0200	28.0200	28.0200	28.0200	-1.753%	3	1,488	+146.360%
2025-12-29	26.6000	29.1300	26.6000	28.5200	+5.708%	14	1,488	+142.041%
2025-12-26	26.7800	26.9800	26.7800	26.9800	-1.676%	2	1,478	+155.856%
2025-12-23	27.8200	27.8200	27.4400	27.4400	+5.538%	2	1,477	+151.567%
2025-12-22	26.3500	26.3500	26.0000	26.0000	+4.334%	2	1,476	+165.500%
2025-12-19	25.5500	25.5500	24.9200	24.9200	-3.411%	2	1,476	+177.006%
2025-12-17	24.4100	25.8000	24.4100	25.8000	+5.435%	4	1,475	+167.558%
2025-12-16	24.4700	24.4700	24.4700	24.4700	-10.856%	3	1,475	+182.101%
2025-12-10	27.4500	27.4500	27.4500	27.4500	+12.041%	1	1,472	+151.475%
2025-12-08	25.1100	25.1100	24.5000	24.5000	-4.780%	4	1,473	+181.755%
2025-12-04	26.2400	26.2400	25.7300	25.7300	+1.499%	14	1,473	+168.286%
2025-12-02	25.3500	25.3500	25.3500	25.3500	+3.681%	1	1,460	+172.308%
2025-11-25	24.4000	24.4500	24.2000	24.4500	-6.715%	79	1,460	+182.331%
2025-11-21	25.2500	26.2100	25.2500	26.2100	-1.688%	2	1,461	+163.373%
2025-11-20	26.6600	26.6600	26.6600	26.6600	-2.523%	1	1,461	+158.927%
2025-11-17	27.4000	27.4000	27.3500	27.3500	+1.109%	2	1,460	+152.395%
2025-11-13	26.9600	27.6600	26.9600	27.0500	-2.803%	3	1,460	+155.194%
2025-11-11	27.7100	27.9500	27.6700	27.8300	+15.958%	70	1,460	+148.042%
2025-11-10	24.8700	24.9100	24.0000	24.0000	-5.512%	53	1,422	+187.625%
2025-11-07	25.0600	25.4000	25.0600	25.4000	+11.404%	3	1,396	+171.772%
2025-11-04	22.8000	22.8000	22.8000	22.8000	-0.437%	1	1,396	+202.763%
2025-10-31	22.1500	22.9000	22.0000	22.9000	-5.955%	7	1,397	+201.441%
2025-10-24	24.9100	24.9100	24.3500	24.3500	-2.988%	3	1,397	+183.491%
2025-10-23	25.1000	25.1000	25.1000	25.1000	+6.809%	1	1,396	+175.020%
2025-10-22	23.1500	23.5000	23.1200	23.5000	+5.999%	105	1,396	+193.745%
2025-10-21	21.7000	22.1700	21.7000	22.1700	+0.773%	16	1,292	+211.367%
2025-10-20	22.0000	22.0000	22.0000	22.0000	-0.227%	1	1,290	+213.773%
2025-10-17	21.8200	22.0500	21.8200	22.0500	+6.010%	3	1,290	+213.061%
2025-10-16	20.8000	20.8000	20.8000	20.8000	-8.370%	1	1,292	+231.875%
2025-10-15	22.7000	22.7000	22.7000	22.7000	+1.566%	1	1,292	+204.097%
2025-10-14	21.0500	22.3500	21.0500	22.3500	+3.953%	15	1,292	+208.859%
2025-10-10	22.0000	22.1500	21.5000	21.5000	-9.778%	37	1,292	+221.070%
2025-10-08	24.0000	24.0000	23.6300	23.8300	+8.813%	3	1,278	+189.677%
2025-10-07	22.3500	22.3500	21.9000	21.9000	-5.766%	3	1,277	+215.205%
2025-10-03	23.0200	23.2400	23.0200	23.2400	-12.467%	2	1,277	+197.031%
2025-09-26	27.0000	27.0500	26.5500	26.5500	+8.015%	11	1,277	+160.000%
2025-09-25	24.6200	24.6200	24.5800	24.5800	+4.551%	5	1,277	+180.838%
2025-09-23	23.5100	23.5100	23.5100	23.5100	+6.718%	2	1,278	+193.620%
2025-09-22	21.7800	22.0300	21.7800	22.0300	-1.652%	2	1,278	+213.345%
2025-09-19	22.9000	23.1100	22.4000	22.4000	-4.027%	3	1,279	+208.170%
2025-09-18	23.1100	23.3400	23.1100	23.3400	-4.344%	2	1,279	+195.758%
2025-09-16	23.9900	24.4000	23.9900	24.4000	+9.466%	9	1,279	+182.910%
2025-09-11	22.0600	22.2900	22.0600	22.2900	+0.180%	2	1,279	+209.690%
2025-09-10	22.2500	22.2500	22.2500	22.2500	+3.440%	1	1,279	+210.247%
2025-09-09	22.0500	22.0500	21.3500	21.5100	+8.090%	8	1,279	+220.921%
2025-09-05	19.9000	19.9000	19.9000	19.9000	-12.451%	1	1,281	+246.884%
2025-09-04	22.6900	22.7300	22.6900	22.7300	-1.174%	16	1,281	+203.696%
2025-08-28	23.0000	23.0000	23.0000	23.0000	+8.542%	3	1,289	+200.130%
2025-08-22	20.8500	21.1900	20.8500	21.1900	+21.086%	8	1,289	+225.767%
2025-08-14	17.5000	17.5000	17.5000	17.5000	-0.285%	1	1,288	+294.457%
2025-08-13	17.5000	17.5500	17.4700	17.5500	-3.836%	6	1,288	+293.333%
2025-08-04	18.2500	18.2500	18.2500	18.2500	-18.125%	1	1,284	+278.247%
2025-07-30	22.2900	22.2900	22.2900	22.2900	+1.642%	1	1,283	+209.690%
2025-07-28	21.7100	21.9300	21.7100	21.9300	+5.433%	2	1,283	+214.774%
2025-07-25	21.0200	21.0200	20.8000	20.8000	+6.068%	7	1,283	+231.875%
2025-07-22	19.6100	19.6100	19.6100	19.6100	-0.457%	3	1,290	+252.014%
2025-07-21	19.7500	19.7500	19.7000	19.7000	+3.684%	2	1,290	+250.406%
2025-07-18	21.3500	21.3500	19.0000	19.0000	-14.027%	5	1,289	+263.316%
2025-07-17	22.1500	22.1500	22.1000	22.1000	-3.704%	15	1,291	+212.353%
2025-07-16	23.5200	23.5200	22.9500	22.9500	-3.165%	2	1,291	+200.784%
2025-07-15	23.7000	23.7000	23.7000	23.7000	+0.424%	1	1,290	+191.266%
2025-07-14	23.6000	23.6000	23.6000	23.6000	-7.050%	2	1,290	+192.500%
2025-07-11	25.3900	25.3900	25.3900	25.3900	+1.155%	1	1,290	+171.879%
2025-07-10	25.1000	25.1000	25.1000	25.1000	+4.453%	7	1,290	+175.020%
2025-07-09	24.0300	24.0300	24.0300	24.0300	-1.516%	1	1,290	+187.266%
2025-07-08	24.3800	24.4000	24.3800	24.4000	+9.663%	4	1,291	+182.910%
2025-07-07	22.2500	22.2500	22.2500	22.2500	+1.136%	1	1,291	+210.247%
2025-07-02	22.0000	22.0000	22.0000	22.0000	+11.167%	1	1,291	+213.773%
2025-07-01	19.5000	19.7900	19.5000	19.7900	-3.180%	6	1,295	+248.813%
2025-06-30	20.4400	20.4400	20.4400	20.4400	+2.200%	10	1,295	+237.720%
2025-06-25	20.0000	20.0000	20.0000	20.0000	-8.884%	1	1,285	+245.150%
2025-06-24	22.3500	22.3500	21.9500	21.9500	-14.258%	3	1,285	+214.487%
2025-06-23	25.5000	25.6000	25.5000	25.6000	-2.103%	2	1,283	+169.648%
2025-06-18	26.1500	26.1500	26.1500	26.1500	+0.965%	5	1,276	+163.977%
2025-06-17	24.0000	25.9000	24.0000	25.9000	+8.824%	13	1,276	+166.525%
2025-06-16	24.0100	24.0100	23.2500	23.8000	+2.586%	6	1,288	+190.042%
2025-06-13	23.5500	23.5500	23.2000	23.2000	+6.422%	24	1,289	+197.543%
2025-06-12	20.9000	22.0500	20.9000	21.8000	+32.523%	8	1,279	+216.651%
2025-06-05	16.5500	16.5500	16.4500	16.4500	-0.363%	2	1,275	+319.635%
2025-05-30	16.2600	16.5100	16.2600	16.5100	-2.192%	250	1,275	+318.110%
2025-05-29	16.8500	16.8800	16.8500	16.8800	-1.689%	7	1,300	+308.945%
2025-05-28	17.1700	17.1700	17.1700	17.1700	-1.886%	1	1,307	+302.038%
2025-05-23	17.5000	17.5000	17.5000	17.5000	-6.166%	8	1,307	+294.457%
2025-05-21	18.2500	18.6500	18.2500	18.6500	-4.847%	18	1,307	+270.134%
2025-05-20	19.6000	19.6000	19.6000	19.6000	-7.547%	6	1,302	+252.194%
2025-05-16	21.2000	21.2000	21.2000	21.2000	-2.752%	20	1,302	+225.613%
2025-05-13	21.8000	21.8000	21.8000	21.8000	+2.830%	1	1,292	+216.651%
2025-05-12	21.2000	21.2000	21.2000	21.2000	+3.113%	41	1,292	+225.613%
2025-05-09	20.5600	20.5600	20.5600	20.5600	+11.436%	2	1,251	+235.749%
2025-05-07	18.4500	18.4500	18.4500	18.4500	+3.535%	10	1,251	+274.146%
2025-05-05	17.8200	17.8200	17.8200	17.8200	-6.702%	1	1,251	+287.374%
2025-04-30	19.1000	19.1000	19.1000	19.1000	-9.134%	5	1,251	+261.414%
2025-04-28	21.0200	21.0200	21.0200	21.0200	-1.315%	86	1,256	+228.402%
2025-04-25	21.3000	21.3000	21.3000	21.3000	+0.235%	2	1,226	+224.085%
2025-04-23	21.2500	21.2500	21.2500	21.2500	-3.628%	1	1,225	+224.847%
2025-04-22	22.0500	22.0500	22.0500	22.0500	+0.456%	1	1,225	+213.061%
2025-04-17	20.6000	21.9500	20.6000	21.9500	+13.437%	48	1,217	+214.487%
2025-04-16	19.3500	19.3500	19.3500	19.3500	-3.105%	2	1,217	+256.744%
2025-04-14	19.9700	19.9700	19.9700	19.9700	+20.301%	2	1,217	+245.669%
2025-04-10	17.4500	17.4500	16.6000	16.6000	-2.924%	2	1,217	+315.843%
2025-04-09	17.0700	17.6800	17.0700	17.1000	-9.715%	47	1,216	+303.684%
2025-04-08	18.9400	18.9400	18.9400	18.9400	+2.102%	1	1,175	+264.467%
2025-04-07	18.5500	18.5500	18.5500	18.5500	-9.732%	1,000	1,175	+272.129%
2025-04-04	20.5500	20.5500	20.5500	20.5500	-28.147%	100	175	+235.912%
2025-04-02	28.6000	28.6000	28.6000	28.6000	+7.925%	1	124	+141.364%
2025-03-19	26.2500	26.5000	26.2500	26.5000	+7.461%	2	124	+160.491%
2025-03-18	24.5600	24.6600	24.5600	24.6600	+8.253%	2	124	+179.927%
2025-03-11	22.7800	22.7800	22.7800	22.7800	-2.441%	2	122	+203.029%
2025-03-10	23.3500	23.3500	23.3500	23.3500	+6.767%	1	121	+195.632%
2025-03-07	21.4500	21.8700	21.4500	21.8700	+13.082%	18	122	+215.638%
2025-03-06	19.3400	19.3400	19.3400	19.3400	+2.328%	1	130	+256.929%
2025-03-04	18.9000	18.9000	18.9000	18.9000	-5.500%	1	130	+265.238%
2025-03-03	20.0000	20.0000	20.0000	20.0000	-16.493%	1	130	+245.150%
2025-02-20	23.9500	23.9500	23.9500	23.9500	+13.132%	1	129	+188.225%
2025-02-14	21.1700	21.1700	21.1700	21.1700	-4.811%	20	118	+226.075%
2025-02-10	22.2400	22.2400	22.2400	22.2400	+7.752%	1	118	+210.387%
2025-02-07	20.6400	20.6400	20.6400	20.6400	-2.180%	80	119	+234.448%
2025-02-04	21.1000	21.1000	21.1000	21.1000	+11.996%	7	79	+227.156%
2025-01-31	19.4500	19.4500	18.8400	18.8400	-12.372%	216	72	+266.401%
2025-01-30	21.3000	21.5000	20.6100	21.5000	+4.623%	100	123	+221.070%
2025-01-29	20.4500	20.5500	20.4500	20.5500	-9.272%	70	123	+235.912%
2025-01-24	22.6500	22.6500	22.6500	22.6500	-5.031%	20	105	+204.768%
2025-01-17	23.9300	24.0500	23.8500	23.8500	+3.696%	200	149	+189.434%
2025-01-16	22.9500	23.0000	22.9500	23.0000	+4.072%	100	149	+200.130%
2025-01-07	23.7500	23.7500	22.1000	22.1000	+3.513%	2	72	+212.353%
2025-01-06	21.3500	21.3500	21.3500	21.3500	-0.234%	5	71	+223.326%
2025-01-02	21.4000	21.4000	21.4000	21.4000	+5.419%	1	67	+222.570%
2024-12-27	20.0000	20.3000	20.0000	20.3000	+0.495%	10	66	+240.049%
2024-12-26	20.2000	20.2000	20.2000	20.2000	-5.386%	1	62	+241.733%
2024-12-24	21.3500	21.3500	21.3500	21.3500	+8.376%	1	63	+223.326%
2024-12-20	19.7000	19.7000	19.7000	19.7000	-1.253%	1	63	+250.406%
2024-12-19	20.1000	20.2500	19.9500	19.9500	-9.318%	6	62	+246.015%
2024-12-18	22.0000	22.0000	22.0000	22.0000	-6.621%	2	62	+213.773%
2024-12-11	23.5600	23.5600	23.5600	23.5600	-5.382%	5	62	+192.997%
2024-12-10	25.5500	25.5500	24.9000	24.9000	-4.962%	15	57	+177.229%
2024-12-06	26.2000	26.2000	26.2000	26.2000	-9.405%	8	42	+163.473%
2024-12-02	28.9200	28.9200	28.9200	28.9200	-12.364%	2	41	+138.693%
2024-11-22	33.0000	33.0000	33.0000	33.0000	+12.398%	2	39	+109.182%
2024-11-05	29.3600	29.3600	29.3600	29.3600	-4.984%	1	39	+135.116%
2024-10-17	30.9000	30.9000	30.9000	30.9000	-2.830%	10	38	+123.398%
2024-10-16	31.8000	31.8000	31.8000	31.8000	-3.373%	10	38	+117.075%
2024-10-08	32.9300	32.9700	32.4900	32.9100	+3.361%	11	38	+109.754%
2024-10-02	32.0500	32.0500	31.8400	31.8400	+5.430%	21	27	+116.803%
2024-10-01	30.6500	30.7500	30.1500	30.2000	+23.770%	7	8	+128.576%
2024-09-26	24.4000	24.4000	24.4000	24.4000	-15.949%	2	4	+182.910%
2024-09-24	29.0300	29.0300	29.0300	29.0300	+6.885%	3	6	+137.788%
2024-09-23	27.1600	27.1600	27.1600	27.1600	+4.744%	1	3	+154.161%
2024-09-17	25.9300	25.9300	25.9300	25.9300	+5.065%	2	3	+166.217%
2024-09-16	24.6800	24.6800	24.6800	24.6800	0.000%	1	1	+179.700%