Dark

XOM20280121C120
XOM Jan 21 2028 120.00 Call (XOM280121C00120000)
option OPRA

EOD

Aug 4, 2026

41.75-1.995%(-0.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	41.7500	41.7500	41.7500	41.7500	-1.995%	4	684	0.000%
2026-07-31	41.6300	42.6000	41.6300	42.6000	-0.164%	6	683	-1.995%
2026-07-27	41.4600	42.9000	41.4600	42.6700	-4.263%	8	682	-2.156%
2026-07-24	46.0000	46.0000	44.5700	44.5700	-1.022%	3	683	-6.327%
2026-07-23	45.0300	45.0300	45.0300	45.0300	+17.941%	5	683	-7.284%
2026-07-21	38.1800	38.1800	38.1800	38.1800	+4.232%	2	683	+9.350%
2026-07-20	36.6500	36.6500	36.6300	36.6300	+5.077%	5	683	+13.978%
2026-07-16	34.8600	34.8600	34.8600	34.8600	+6.638%	1	680	+19.765%
2026-07-15	32.4500	32.6900	32.4500	32.6900	+3.515%	2	680	+27.715%
2026-07-13	31.5800	31.5800	31.5800	31.5800	+9.767%	2	680	+32.204%
2026-07-10	28.7700	28.7700	28.7700	28.7700	-6.591%	5	680	+45.116%
2026-07-07	30.8000	30.8000	30.8000	30.8000	+8.642%	1	675	+35.552%
2026-07-06	28.3500	28.3500	28.3500	28.3500	-0.176%	60	675	+47.266%
2026-07-02	28.4000	28.4000	28.4000	28.4000	+3.612%	2	735	+47.007%
2026-06-29	26.9500	27.4100	26.9500	27.4100	-1.225%	2	735	+52.317%
2026-06-26	27.7500	27.7500	27.7500	27.7500	-4.966%	2	734	+50.450%
2026-06-25	29.2000	29.2000	29.2000	29.2000	+4.772%	3	734	+42.979%
2026-06-24	27.9500	27.9500	27.8500	27.8700	-7.100%	3	731	+49.803%
2026-06-23	30.0000	30.0000	30.0000	30.0000	-0.233%	2	731	+39.167%
2026-06-22	29.2500	30.0700	29.2500	30.0700	-6.760%	3	729	+38.843%
2026-06-16	32.2500	32.2500	32.2500	32.2500	-0.616%	1	729	+29.457%
2026-06-15	32.1100	32.7500	31.8400	32.4500	-16.581%	4	728	+28.659%
2026-06-09	38.7500	38.9000	37.5000	38.9000	-5.674%	3	728	+7.326%
2026-06-05	41.2400	41.2400	41.2400	41.2400	-4.093%	1	728	+1.237%
2026-06-03	43.0000	43.0000	43.0000	43.0000	+19.444%	2	729	-2.907%
2026-05-29	36.0000	36.0000	36.0000	36.0000	-10.180%	1	729	+15.972%
2026-05-26	38.0000	40.0800	38.0000	40.0800	-18.883%	20	729	+4.167%
2026-05-18	46.4500	49.4100	46.4500	49.4100	+12.680%	5	730	-15.503%
2026-05-15	43.8500	43.8500	43.8500	43.8500	+8.272%	3	730	-4.789%
2026-05-14	40.5000	40.5000	40.5000	40.5000	+7.285%	1	727	+3.086%
2026-05-11	37.3500	37.7500	37.3500	37.7500	+8.321%	2	728	+10.596%
2026-05-08	36.0000	36.0000	34.8500	34.8500	-3.889%	10	727	+19.799%
2026-05-07	35.1500	36.2600	35.1500	36.2600	-8.203%	9	725	+15.141%
2026-05-06	39.5000	39.5000	39.5000	39.5000	-1.250%	2	730	+5.696%
2026-05-04	40.0000	40.0000	40.0000	40.0000	-1.478%	2	730	+4.375%
2026-05-01	40.6000	40.6000	40.6000	40.6000	-5.449%	1	730	+2.833%
2026-04-30	42.9400	42.9400	42.9400	42.9400	+0.798%	2	730	-2.771%
2026-04-28	41.1000	42.6000	41.1000	42.6000	+9.794%	2	732	-1.995%
2026-04-27	40.1400	40.1400	38.7700	38.8000	+17.221%	7	731	+7.603%
2026-04-17	33.7000	33.7000	32.7500	33.1000	-13.577%	6	734	+26.133%
2026-04-15	37.8500	38.3000	37.8500	38.3000	-7.822%	4	733	+9.008%
2026-04-10	43.2300	43.2300	41.5500	41.5500	-2.807%	2	735	+0.481%
2026-04-08	39.7000	42.7500	39.7000	42.7500	-16.990%	6	736	-2.339%
2026-04-07	51.5000	51.5000	51.5000	51.5000	+3.935%	2	740	-18.932%
2026-04-06	49.5500	49.5500	49.5500	49.5500	-1.118%	14	738	-15.742%
2026-04-01	49.2000	50.1100	49.2000	50.1100	-12.011%	12	738	-16.683%
2026-03-31	60.5500	60.5500	56.9500	56.9500	-6.471%	4	738	-26.690%
2026-03-30	62.0300	62.0300	60.4400	60.8900	+5.804%	70	738	-31.434%
2026-03-27	57.6500	57.6500	57.5500	57.5500	+12.556%	2	738	-27.454%
2026-03-25	52.0300	52.0300	51.1300	51.1300	+4.134%	35	738	-18.345%
2026-03-23	49.3000	49.4000	48.8000	49.1000	-1.307%	6	745	-14.969%
2026-03-20	50.0000	50.0000	49.4500	49.7500	+4.298%	11	746	-16.080%
2026-03-19	46.6000	47.7000	46.6000	47.7000	-0.188%	3	752	-12.474%
2026-03-18	47.9200	47.9200	47.7900	47.7900	-0.230%	4	752	-12.639%
2026-03-17	47.9000	47.9000	47.9000	47.9000	+4.380%	2	755	-12.839%
2026-03-16	45.8000	45.8900	45.8000	45.8900	+1.571%	2	755	-9.022%
2026-03-13	45.1000	45.1800	45.1000	45.1800	+11.611%	8	756	-7.592%
2026-03-11	40.4800	40.4800	40.4800	40.4800	+2.924%	1	757	+3.137%
2026-03-10	39.9500	39.9800	39.3300	39.3300	-1.675%	5	757	+6.153%
2026-03-09	41.8700	41.8700	40.0000	40.0000	-4.192%	17	758	+4.375%
2026-03-06	41.7500	41.7500	41.7500	41.7500	+5.164%	1	742	0.000%
2026-03-04	40.2000	40.2000	39.7000	39.7000	-4.567%	2	741	+5.164%
2026-03-03	42.0000	42.0000	41.6000	41.6000	-5.023%	4	741	+0.361%
2026-03-02	45.9500	45.9500	43.8000	43.8000	+5.542%	8	739	-4.680%
2026-02-27	41.5000	41.5000	41.5000	41.5000	+4.984%	1	738	+0.602%
2026-02-26	39.5300	39.5300	39.5300	39.5300	+1.881%	1	739	+5.616%
2026-02-25	38.8000	38.8000	38.8000	38.8000	-0.411%	1	741	+7.603%
2026-02-24	38.9600	38.9600	38.9600	38.9600	-3.133%	1	741	+7.161%
2026-02-23	40.2200	40.2200	40.2200	40.2200	+7.368%	1	741	+3.804%
2026-02-20	37.8000	37.8000	37.4600	37.4600	-8.186%	11	742	+11.452%
2026-02-19	41.8000	41.8000	40.8000	40.8000	+1.493%	2	736	+2.328%
2026-02-18	39.3000	40.2000	39.3000	40.2000	+10.440%	2	736	+3.856%
2026-02-17	35.8900	36.5000	35.8900	36.4000	-4.961%	6	737	+14.698%
2026-02-13	39.7500	40.0000	38.3000	38.3000	-4.130%	9	734	+9.008%
2026-02-12	42.0000	42.6500	39.9500	39.9500	-7.523%	42	734	+4.506%
2026-02-11	44.4000	44.4000	43.2000	43.2000	+10.769%	17	726	-3.356%
2026-02-10	39.0000	39.0000	39.0000	39.0000	-1.266%	4	728	+7.051%
2026-02-09	37.0000	39.5000	37.0000	39.5000	+5.053%	16	726	+5.696%
2026-02-06	37.5000	37.8000	37.5000	37.6000	+3.724%	7	733	+11.037%
2026-02-04	35.4800	36.2500	35.4500	36.2500	+10.015%	29	735	+15.172%
2026-02-03	33.0000	34.0500	32.5000	32.9500	+13.621%	43	735	+26.707%
2026-02-02	29.2500	30.0000	29.0000	29.0000	+2.077%	12	723	+43.966%
2026-01-30	29.6000	29.6000	28.4100	28.4100	-8.058%	17	722	+46.955%
2026-01-29	30.0000	30.9000	30.0000	30.9000	+11.552%	3	721	+35.113%
2026-01-28	27.7000	27.7000	27.7000	27.7000	+4.528%	1	720	+50.722%
2026-01-27	27.3000	27.3000	26.5000	26.5000	-0.263%	2	719	+57.547%
2026-01-26	27.0000	27.0000	26.5700	26.5700	+1.296%	8	719	+57.132%
2026-01-23	26.1300	26.2300	26.0000	26.2300	+6.194%	16	720	+59.169%
2026-01-22	24.2000	24.7000	24.2000	24.7000	-0.202%	15	721	+69.028%
2026-01-21	24.3800	24.7500	24.3800	24.7500	+7.609%	9	721	+68.687%
2026-01-20	21.5600	23.5000	21.5600	23.0000	+0.218%	11	730	+81.522%
2026-01-16	22.4000	22.9500	22.4000	22.9500	+1.774%	3	740	+81.917%
2026-01-15	22.0000	22.5500	22.0000	22.5500	-1.957%	7	740	+85.144%
2026-01-14	22.0000	23.9500	22.0000	23.0000	+11.922%	102	738	+81.522%
2026-01-13	20.5500	20.5500	20.5500	20.5500	+12.912%	1	766	+103.163%
2026-01-12	19.1500	19.1500	18.0700	18.2000	-0.546%	3	767	+129.396%
2026-01-09	18.2500	18.4200	18.2500	18.3000	+1.667%	18	766	+128.142%
2026-01-08	17.0000	18.0000	17.0000	18.0000	+20.401%	2	769	+131.944%
2026-01-07	15.9500	16.0000	14.9500	14.9500	-11.434%	19	769	+179.264%
2026-01-06	19.2500	19.2500	16.8800	16.8800	-12.539%	35	761	+147.334%
2026-01-05	19.0000	19.4000	17.1000	19.3000	+18.260%	119	792	+116.321%
2026-01-02	15.7300	16.3200	15.6000	16.3200	+4.615%	6	792	+155.821%
2025-12-31	15.8000	15.8000	15.6000	15.6000	-8.235%	3	789	+167.628%
2025-12-30	17.0000	17.0000	17.0000	17.0000	+3.030%	1	789	+145.588%
2025-12-29	15.6300	16.5000	15.5500	16.5000	+9.272%	53	789	+153.030%
2025-12-26	15.1000	15.1000	15.1000	15.1000	-3.081%	5	765	+176.490%
2025-12-24	15.5800	15.5800	15.5800	15.5800	+1.830%	1	759	+167.972%
2025-12-23	15.6000	15.7700	15.3000	15.3000	+3.030%	30	759	+172.876%
2025-12-22	14.9000	14.9000	14.7500	14.8500	+0.746%	78	743	+181.145%
2025-12-19	14.7400	14.7400	14.7400	14.7400	+5.286%	1	687	+183.243%
2025-12-18	13.9600	14.0000	13.9600	14.0000	0.000%	50	688	+198.214%
2025-12-17	13.4100	14.0000	13.4100	14.0000	+6.870%	8	668	+198.214%
2025-12-16	13.5500	13.5500	13.0800	13.1000	-6.429%	14	662	+218.702%
2025-12-15	14.4000	14.5000	14.0000	14.0000	-9.091%	8	650	+198.214%
2025-12-12	15.6000	15.6000	15.4000	15.4000	-3.266%	15	645	+171.104%
2025-12-11	16.4000	16.4000	15.9000	15.9200	+0.442%	18	634	+162.249%
2025-12-10	15.9000	16.1000	15.7500	15.8500	+2.855%	23	618	+163.407%
2025-12-09	16.1500	16.3000	15.2500	15.4100	+10.071%	122	621	+170.928%
2025-12-08	13.5500	14.0300	12.9100	14.0000	-2.098%	20	584	+198.214%
2025-12-05	14.7500	15.0200	14.3000	14.3000	-3.051%	30	580	+191.958%
2025-12-04	14.7500	14.7500	14.7500	14.7500	+3.291%	1	566	+183.051%
2025-12-03	14.7000	14.7000	14.2800	14.2800	-1.517%	4	565	+192.367%
2025-12-01	14.6000	14.6000	14.5000	14.5000	+1.754%	2	564	+187.931%
2025-11-28	14.2500	14.2500	14.2500	14.2500	-2.730%	2	563	+192.982%
2025-11-26	14.6500	14.6500	14.6500	14.6500	+3.901%	12	566	+184.983%
2025-11-24	14.0000	15.5500	14.0000	14.1000	-6.000%	25	566	+196.099%
2025-11-21	14.5000	15.0000	14.4500	15.0000	-0.662%	7	550	+178.333%
2025-11-19	15.1000	15.1000	15.1000	15.1000	-4.127%	2	546	+176.490%
2025-11-18	15.7000	15.8000	15.7000	15.7500	+0.318%	72	546	+165.079%
2025-11-17	15.0500	16.2400	15.0500	15.7000	-3.681%	60	548	+165.924%
2025-11-14	15.5300	16.3000	15.3000	16.3000	+1.875%	14	494	+156.135%
2025-11-13	15.9500	16.0000	15.4200	16.0000	0.000%	20	495	+160.938%
2025-11-11	15.5000	16.5300	15.4800	16.0000	+5.402%	24	479	+160.938%
2025-11-10	13.8500	15.1800	13.7500	15.1800	+4.690%	104	470	+175.033%
2025-11-07	14.5500	14.7500	14.4500	14.5000	+12.403%	17	366	+187.931%
2025-11-06	13.0000	13.0000	12.9000	12.9000	-1.602%	200	357	+223.643%
2025-11-03	13.1100	13.1100	13.1100	13.1100	+0.846%	2	164	+218.459%
2025-10-31	13.0000	13.0000	13.0000	13.0000	-5.109%	1	164	+221.154%
2025-10-30	14.2000	14.2000	13.7000	13.7000	+1.481%	11	163	+204.745%
2025-10-28	13.3000	13.5700	13.3000	13.5000	+1.124%	16	160	+209.259%
2025-10-27	13.2500	13.3500	13.2500	13.3500	-1.838%	2	167	+212.734%
2025-10-24	13.4700	13.6000	13.4700	13.6000	-2.158%	3	167	+206.985%
2025-10-23	13.7400	14.0700	13.6000	13.9000	+8.171%	13	167	+200.360%
2025-10-22	11.5000	12.8500	11.5000	12.8500	+9.735%	7	164	+224.903%
2025-10-21	11.7100	11.7100	11.7100	11.7100	-1.181%	12	165	+256.533%
2025-10-20	11.8300	11.8500	11.6500	11.8500	-3.423%	3	165	+252.321%
2025-10-14	11.5000	12.2700	11.5000	12.2700	+1.405%	7	167	+240.261%
2025-10-10	12.1000	12.1000	12.1000	12.1000	-7.985%	6	161	+245.041%
2025-10-09	13.1500	13.1500	13.1500	13.1500	+0.152%	1	160	+217.490%
2025-10-08	13.1300	13.1300	13.1300	13.1300	+1.783%	1	160	+217.974%
2025-10-06	12.5500	12.9000	12.5400	12.9000	+3.200%	85	160	+223.643%
2025-10-03	12.0000	12.7000	12.0000	12.5000	+5.932%	12	164	+234.000%
2025-10-02	12.3500	12.3500	11.8000	11.8000	-0.840%	11	164	+253.814%
2025-10-01	12.2500	12.2500	11.3700	11.9000	+0.422%	18	163	+250.840%
2025-09-30	12.5500	12.5500	11.8500	11.8500	-7.204%	29	161	+252.321%
2025-09-29	14.0000	14.0000	12.7500	12.7700	-12.892%	97	135	+226.938%
2025-09-26	14.5500	15.3000	14.4000	14.6600	+8.192%	149	104	+184.789%
2025-09-25	13.7000	13.7000	13.5500	13.5500	+5.859%	12	16	+208.118%
2025-09-23	12.8000	12.8000	12.8000	12.8000	-2.290%	2	4	+226.172%
2025-09-16	13.0500	13.1000	13.0500	13.1000	0.000%	2	2	+218.702%