Dark

XOM20280121C100
XOM Jan 21 2028 100.00 Call (XOM280121C00100000)
option OPRA

EOD

Aug 3, 2026

58.40-2.161%(-1.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	58.4000	58.4000	58.4000	58.4000	-2.161%	1	1,275	0.000%
2026-07-24	59.6900	59.6900	59.6900	59.6900	-0.517%	1	1,275	-2.161%
2026-07-23	60.2000	60.2000	60.0000	60.0000	+31.521%	3	1,276	-2.667%
2026-07-07	44.6500	45.6200	43.8400	45.6200	+9.243%	120	1,278	+28.014%
2026-07-06	41.6900	41.7600	41.6900	41.7600	+0.144%	2	1,244	+39.847%
2026-07-01	41.4000	41.7000	40.8800	41.7000	+0.725%	40	1,244	+40.048%
2026-06-30	41.4000	41.4000	41.4000	41.4000	+0.364%	1	1,238	+41.063%
2026-06-29	41.2500	41.2500	41.2500	41.2500	-2.251%	1	1,238	+41.576%
2026-06-26	42.2000	42.2000	42.2000	42.2000	-0.401%	1	1,238	+38.389%
2026-06-25	42.4500	42.5200	42.3400	42.3700	+1.388%	8	1,238	+37.833%
2026-06-24	41.3800	41.7900	41.3000	41.7900	-10.226%	33	1,238	+39.746%
2026-06-16	46.5000	46.5500	46.5000	46.5500	+0.453%	2	1,238	+25.456%
2026-06-15	46.3400	46.3400	46.3400	46.3400	-20.786%	1	1,239	+26.025%
2026-06-03	58.5000	58.5000	58.5000	58.5000	+15.544%	5	1,239	-0.171%
2026-05-29	50.6500	50.6500	50.6300	50.6300	-2.635%	3	1,244	+15.347%
2026-05-27	52.0000	52.0000	52.0000	52.0000	-5.455%	1	1,245	+12.308%
2026-05-13	54.3900	55.0000	54.3900	55.0000	+4.364%	4	1,245	+6.182%
2026-05-11	52.7000	52.7000	52.7000	52.7000	+1.600%	1	1,245	+10.816%
2026-04-24	51.8700	51.8700	51.8700	51.8700	+10.362%	1	1,247	+12.589%
2026-04-17	48.0000	48.0000	47.0000	47.0000	-9.667%	5	1,247	+24.255%
2026-04-14	52.0000	52.0300	52.0000	52.0300	-13.283%	4	1,247	+12.243%
2026-04-09	60.0000	60.0000	60.0000	60.0000	-9.774%	5	1,246	-2.667%
2026-04-07	66.5000	66.5000	66.5000	66.5000	+3.906%	1	1,251	-12.180%
2026-04-02	65.0000	65.0000	64.0000	64.0000	-2.066%	17	1,252	-8.750%
2026-04-01	64.0000	65.3500	64.0000	65.3500	-8.894%	20	1,252	-10.635%
2026-03-31	71.7300	71.7300	71.7300	71.7300	-6.905%	2	1,252	-18.584%
2026-03-30	77.6300	77.6300	76.7500	77.0500	+7.717%	10	1,252	-24.205%
2026-03-27	71.5300	71.5300	71.5300	71.5300	+6.841%	5	1,252	-18.356%
2026-03-25	66.9000	67.1000	66.8500	66.9500	-2.971%	4	1,252	-12.771%
2026-03-24	68.4600	69.1000	68.4600	69.0000	+5.666%	8	1,252	-15.362%
2026-03-23	64.7500	65.3000	63.0500	65.3000	+0.539%	19	1,252	-10.567%
2026-03-20	66.1000	66.9000	64.9500	64.9500	+2.753%	6	1,252	-10.085%
2026-03-18	62.8700	63.2100	62.8700	63.2100	+3.623%	26	1,251	-7.610%
2026-03-16	61.0000	61.0000	61.0000	61.0000	+9.950%	6	1,226	-4.262%
2026-03-11	55.2500	55.4800	55.2500	55.4800	+2.173%	2	1,226	+5.263%
2026-03-10	54.3000	54.3000	54.3000	54.3000	-2.862%	1	1,226	+7.551%
2026-03-03	55.9000	55.9000	55.9000	55.9000	-3.471%	1	1,226	+4.472%
2026-03-02	60.0000	60.5000	57.9100	57.9100	+6.747%	10	1,226	+0.846%
2026-02-24	54.2500	54.2500	54.2500	54.2500	+4.007%	1	1,229	+7.650%
2026-02-20	52.1600	52.1600	52.1600	52.1600	+2.880%	1	1,229	+11.963%
2026-02-17	50.4500	50.7000	50.4500	50.7000	-4.340%	2	1,229	+15.187%
2026-02-13	54.5800	54.5800	53.0000	53.0000	-4.176%	7	1,230	+10.189%
2026-02-12	57.0000	57.0000	55.1500	55.3100	-5.630%	41	1,230	+5.587%
2026-02-11	57.1900	59.4200	57.1900	58.6100	+7.640%	641	1,230	-0.358%
2026-02-10	52.8800	54.4700	52.8800	54.4500	+3.321%	278	594	+7.254%
2026-02-09	52.7000	52.7000	52.7000	52.7000	+0.305%	75	369	+10.816%
2026-02-06	51.7000	52.5400	51.7000	52.5400	+5.460%	13	294	+11.153%
2026-02-05	49.5000	49.8200	49.1000	49.8200	-0.360%	15	284	+17.222%
2026-02-04	48.9200	50.5000	48.9100	50.0000	+15.473%	12	288	+16.800%
2026-02-02	43.5100	43.5100	43.3000	43.3000	-4.246%	6	285	+34.873%
2026-01-30	43.3000	45.2200	42.8000	45.2200	+2.077%	24	291	+29.146%
2026-01-29	44.8900	44.8900	44.1100	44.3000	+5.351%	10	282	+31.828%
2026-01-28	42.0000	42.0500	41.0000	42.0500	+3.064%	10	285	+38.882%
2026-01-27	40.8000	40.8000	40.8000	40.8000	+3.501%	2	294	+43.137%
2026-01-23	39.4200	39.4200	39.4200	39.4200	+2.549%	1	294	+48.148%
2026-01-21	37.8000	38.4400	37.8000	38.4400	+8.069%	7	294	+51.925%
2026-01-20	36.7000	36.7000	35.5700	35.5700	+1.339%	13	292	+64.183%
2026-01-15	35.1000	35.1000	35.1000	35.1000	-3.492%	1	292	+66.382%
2026-01-14	34.7800	36.3700	34.7800	36.3700	+12.985%	29	293	+60.572%
2026-01-13	31.9000	32.5800	31.7500	32.1900	+5.888%	11	313	+81.423%
2026-01-09	30.0500	31.2400	29.8000	30.4000	+5.739%	122	306	+92.105%
2026-01-08	27.0000	28.7500	27.0000	28.7500	+9.524%	16	200	+103.130%
2026-01-07	26.5000	26.6600	26.2500	26.2500	-4.857%	14	200	+122.476%
2026-01-06	30.2500	30.2500	27.5900	27.5900	-11.909%	4	202	+111.671%
2026-01-05	30.0000	31.6100	29.0000	31.3200	+10.282%	20	197	+86.462%
2026-01-02	27.8000	28.4000	27.6000	28.4000	+5.185%	7	197	+105.634%
2025-12-31	27.0000	27.0000	26.9500	27.0000	-0.552%	13	180	+116.296%
2025-12-30	27.1500	27.1500	27.1500	27.1500	-1.273%	1	180	+115.101%
2025-12-29	27.8000	27.8000	27.5000	27.5000	+7.087%	21	181	+112.364%
2025-12-26	25.5000	25.8000	25.5000	25.6800	-3.094%	33	176	+127.414%
2025-12-24	26.8000	26.8000	26.3500	26.5000	+0.760%	67	134	+120.377%
2025-12-23	27.0000	27.0000	26.3000	26.3000	+3.097%	5	134	+122.053%
2025-12-22	25.0000	25.5100	25.0000	25.5100	+6.915%	6	135	+128.930%
2025-12-19	23.8600	23.8600	23.8600	23.8600	-1.323%	1	136	+144.761%
2025-12-18	24.1500	24.2300	24.0000	24.1800	-3.280%	38	135	+141.522%
2025-12-17	25.0100	25.0800	25.0000	25.0000	+6.428%	33	151	+133.600%
2025-12-16	23.6400	23.6400	22.9500	23.4900	-6.040%	5	126	+148.616%
2025-12-15	25.0000	25.0000	25.0000	25.0000	-9.091%	8	124	+133.600%
2025-12-11	27.0000	27.5000	27.0000	27.5000	+1.852%	18	117	+112.364%
2025-12-10	26.0000	27.0000	26.0000	27.0000	+4.854%	7	108	+116.296%
2025-12-09	25.7900	25.7900	25.7500	25.7500	+8.650%	2	105	+126.796%
2025-12-08	23.7000	23.7000	23.7000	23.7000	-8.104%	1	105	+146.414%
2025-12-05	25.7900	25.7900	25.7900	25.7900	+8.773%	1	105	+126.444%
2025-12-02	23.7100	23.7100	23.7100	23.7100	+1.672%	5	105	+146.310%
2025-11-25	23.3200	23.3200	23.3200	23.3200	-3.795%	1	100	+150.429%
2025-11-24	24.5000	24.5000	24.2400	24.2400	-6.948%	9	99	+140.924%
2025-11-19	25.0000	26.0500	25.0000	26.0500	-4.404%	5	101	+124.184%
2025-11-17	26.7900	27.2500	26.7900	27.2500	-0.547%	5	102	+114.312%
2025-11-14	27.1000	27.4000	26.8000	27.4000	+4.740%	9	106	+113.139%
2025-11-13	26.2000	26.6500	25.8000	26.1600	+3.399%	21	97	+123.242%
2025-11-12	24.9200	25.3000	24.9200	25.3000	-2.692%	2	91	+130.830%
2025-11-11	26.8000	27.1400	25.6500	26.0000	+6.122%	15	92	+124.615%
2025-11-07	27.0000	27.0000	24.5000	24.5000	+6.522%	11	94	+138.367%
2025-11-05	23.0000	23.0000	23.0000	23.0000	+2.313%	1	103	+153.913%
2025-11-04	21.5000	22.4800	21.5000	22.4800	-2.473%	2	102	+159.786%
2025-11-03	23.0600	23.0600	23.0500	23.0500	-0.561%	10	112	+153.362%
2025-10-31	22.7500	23.1800	22.7500	23.1800	-1.362%	6	112	+151.941%
2025-10-30	23.5000	23.5000	23.5000	23.5000	-4.472%	25	114	+148.511%
2025-10-29	24.0000	24.6000	24.0000	24.6000	+4.636%	2	89	+137.398%
2025-10-24	23.7500	23.9500	23.5100	23.5100	-2.042%	6	91	+148.405%
2025-10-23	24.3300	24.3300	24.0000	24.0000	+6.430%	2	85	+143.333%
2025-10-22	22.5500	22.5500	22.5500	22.5500	+4.884%	1	85	+158.980%
2025-10-21	21.5000	21.5000	21.5000	21.5000	0.000%	25	86	+171.628%
2025-10-20	21.5000	21.5000	21.5000	21.5000	+1.703%	1	73	+171.628%
2025-10-17	21.1400	21.1400	21.1400	21.1400	+2.921%	2	73	+176.254%
2025-10-16	21.6800	21.6800	20.5400	20.5400	-4.019%	12	73	+184.323%
2025-10-13	21.4000	21.4000	21.4000	21.4000	-3.342%	1	61	+172.897%
2025-10-09	22.5000	22.5000	22.1400	22.1400	-2.467%	30	60	+163.776%
2025-10-08	22.7000	22.7000	22.7000	22.7000	+1.339%	1	60	+157.269%
2025-10-07	22.9000	22.9000	22.2800	22.4000	+2.283%	13	59	+160.714%
2025-10-03	21.9000	21.9000	21.9000	21.9000	+5.797%	1	47	+166.667%
2025-10-02	21.6000	21.6000	20.7000	20.7000	-1.429%	13	47	+182.126%
2025-10-01	20.8500	21.3500	20.8500	21.0000	-1.316%	6	34	+178.095%
2025-09-30	21.5000	21.5000	21.2800	21.2800	-5.632%	8	29	+174.436%
2025-09-29	23.4500	23.4500	22.5500	22.5500	-12.766%	11	25	+158.980%
2025-09-26	25.8500	25.8500	25.8500	25.8500	+7.084%	1	20	+125.919%
2025-09-25	24.1400	24.1400	24.1400	24.1400	+1.429%	2	19	+141.922%
2025-09-24	23.5800	23.8000	23.5800	23.8000	+3.478%	3	19	+145.378%
2025-09-23	23.0000	23.0000	23.0000	23.0000	+5.023%	2	16	+153.913%
2025-09-19	21.9900	21.9900	21.9000	21.9000	-6.610%	3	14	+166.667%
2025-09-17	23.4500	23.4500	23.4500	23.4500	+7.176%	1	13	+149.041%
2025-09-16	21.8800	21.8800	21.8800	21.8800	+1.767%	10	12	+166.910%
2025-09-15	21.3500	21.5000	21.3500	21.5000	0.000%	2	2	+171.628%