Dark

XOM20280121C125
XOM Jan 21 2028 125.00 Call (XOM280121C00125000)
option OPRA

EOD

Aug 5, 2026

36.35-5.951%(-2.30)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	38.2000	38.2000	36.3400	36.3500	-5.951%	14	1,138	0.000%
2026-08-04	34.6000	38.6500	34.6000	38.6500	-1.201%	6	1,140	-5.951%
2026-08-03	37.3500	39.6000	37.3500	39.1200	+3.383%	8	1,137	-7.081%
2026-07-31	38.1500	38.1500	37.8400	37.8400	-4.469%	2	1,132	-3.938%
2026-07-28	39.6100	39.6100	39.6100	39.6100	+1.123%	1	1,130	-8.230%
2026-07-27	39.1700	39.1700	39.1700	39.1700	-5.614%	1	1,130	-7.199%
2026-07-24	41.5000	41.5000	41.5000	41.5000	-0.264%	1	1,131	-12.410%
2026-07-23	41.6100	41.6100	41.6100	41.6100	+8.275%	5	1,132	-12.641%
2026-07-22	38.4300	38.4300	38.4300	38.4300	+13.867%	1	1,132	-5.412%
2026-07-20	33.7500	33.7500	33.7500	33.7500	+7.416%	1	1,133	+7.704%
2026-07-16	31.4200	31.4200	31.4200	31.4200	+5.613%	1	1,133	+15.691%
2026-07-15	30.6500	30.6500	29.7500	29.7500	-0.998%	27	1,133	+22.185%
2026-07-14	30.0500	30.0500	30.0500	30.0500	-1.990%	24	1,144	+20.965%
2026-07-13	30.6600	30.6600	30.6600	30.6600	+17.697%	1	1,133	+18.558%
2026-07-09	26.9100	26.9100	26.0500	26.0500	-7.163%	7	1,133	+39.539%
2026-07-08	27.9900	28.0600	27.9900	28.0600	+1.814%	2	1,133	+29.544%
2026-07-07	27.5600	27.5600	27.5600	27.5600	+8.504%	23	1,132	+31.894%
2026-07-06	24.9500	25.4000	24.9500	25.4000	+0.594%	20	1,149	+43.110%
2026-07-02	26.7000	26.7000	25.2500	25.2500	-0.198%	2	1,167	+43.960%
2026-07-01	23.0000	25.3700	23.0000	25.3000	+0.998%	7	1,167	+43.676%
2026-06-26	25.0500	25.0500	25.0500	25.0500	-1.572%	2	1,167	+45.110%
2026-06-24	25.3000	25.6100	24.7100	25.4500	-2.078%	82	1,167	+42.829%
2026-06-18	25.5100	25.9900	25.5100	25.9900	-9.757%	4	1,155	+39.861%
2026-06-16	28.3000	29.9500	28.3000	28.8000	+2.857%	9	1,155	+26.215%
2026-06-15	28.0000	28.0000	28.0000	28.0000	-27.273%	2	1,158	+29.821%
2026-06-08	38.5000	38.5000	38.5000	38.5000	+7.843%	1	1,158	-5.584%
2026-06-01	35.7000	35.7000	35.7000	35.7000	-0.418%	7	1,157	+1.821%
2026-05-27	35.8500	35.8500	35.8500	35.8500	-16.042%	11	1,157	+1.395%
2026-05-21	42.7000	42.7000	42.7000	42.7000	-0.698%	40	1,167	-14.871%
2026-05-18	43.0000	43.0000	43.0000	43.0000	+6.094%	1	1,167	-15.465%
2026-05-15	40.5300	40.5300	40.5300	40.5300	+8.080%	1	1,167	-10.313%
2026-05-14	37.8100	37.8100	37.5000	37.5000	+4.022%	2	1,169	-3.067%
2026-05-13	37.0000	37.0000	36.0500	36.0500	+7.484%	2	1,167	+0.832%
2026-05-11	33.5400	33.5400	33.5400	33.5400	-2.754%	1	1,167	+8.378%
2026-05-06	34.5000	34.5000	34.4900	34.4900	-2.845%	2	1,167	+5.393%
2026-04-24	36.1000	36.1000	35.5000	35.5000	+11.882%	2	1,165	+2.394%
2026-04-17	30.2000	31.7300	30.2000	31.7300	-13.824%	13	1,164	+14.560%
2026-04-16	36.8200	36.8200	36.8200	36.8200	+3.080%	1	1,165	-1.276%
2026-04-15	35.8500	35.8500	35.6800	35.7200	-4.747%	20	1,165	+1.764%
2026-04-13	37.7000	37.7000	37.5000	37.5000	-2.089%	2	1,161	-3.067%
2026-04-10	40.0500	40.0500	38.3000	38.3000	-11.792%	7	1,162	-5.091%
2026-04-09	42.0300	43.4200	42.0300	43.4200	-8.915%	3	1,162	-16.283%
2026-04-06	47.6700	47.6700	47.6700	47.6700	+3.698%	4	1,161	-23.747%
2026-04-01	47.0700	47.5000	45.9700	45.9700	-13.849%	12	1,157	-20.927%
2026-03-31	52.8000	53.3600	52.8000	53.3600	-6.517%	4	1,160	-31.878%
2026-03-30	55.8000	57.0800	55.8000	57.0800	+4.734%	3	1,162	-36.317%
2026-03-27	54.2100	54.5000	54.2100	54.5000	+12.371%	2	1,161	-33.303%
2026-03-26	48.5000	48.5000	48.5000	48.5000	+0.518%	1	1,161	-25.052%
2026-03-25	48.1500	48.2500	47.7000	48.2500	-3.307%	6	1,161	-24.663%
2026-03-24	49.6500	50.0000	49.6500	49.9000	+13.409%	10	1,160	-27.154%
2026-03-23	44.5000	44.5500	44.0000	44.0000	+4.513%	3	1,156	-17.386%
2026-03-19	42.1000	42.1000	42.1000	42.1000	-4.966%	1	1,155	-13.658%
2026-03-18	44.2500	44.3000	44.2500	44.3000	+0.454%	2	1,156	-17.946%
2026-03-17	42.3000	44.1000	42.3000	44.1000	+4.034%	3	1,155	-17.574%
2026-03-16	42.3900	42.3900	42.3900	42.3900	+2.888%	1	1,155	-14.249%
2026-03-13	41.2000	41.2000	41.2000	41.2000	+10.485%	1	1,155	-11.772%
2026-03-11	37.2900	37.2900	37.2900	37.2900	-4.065%	2	1,155	-2.521%
2026-03-09	37.2500	39.4000	37.2500	38.8700	-0.333%	46	1,153	-6.483%
2026-03-06	39.0000	39.0000	39.0000	39.0000	+1.615%	1	1,171	-6.795%
2026-03-03	38.4000	38.4000	38.3800	38.3800	-3.568%	6	1,171	-5.289%
2026-03-02	39.8000	39.8000	39.8000	39.8000	+13.714%	1	1,165	-8.668%
2026-02-26	35.0000	35.0000	35.0000	35.0000	+1.010%	1	1,165	+3.857%
2026-02-20	34.8500	34.8500	34.2000	34.6500	-11.607%	156	1,165	+4.906%
2026-02-19	39.2000	39.2000	39.2000	39.2000	+7.397%	1	1,015	-7.270%
2026-02-18	36.2500	36.5300	36.2500	36.5000	+9.281%	6	1,014	-0.411%
2026-02-17	33.5000	33.5000	33.4000	33.4000	-4.571%	9	1,017	+8.832%
2026-02-13	36.0000	36.0000	35.0000	35.0000	-4.110%	9	1,021	+3.857%
2026-02-12	39.5000	39.5000	36.5000	36.5000	-6.001%	15	1,021	-0.411%
2026-02-11	40.0500	40.0500	38.8300	38.8300	+11.902%	25	1,021	-6.387%
2026-02-09	33.9500	35.0500	33.9500	34.7000	+11.935%	18	1,044	+4.755%
2026-02-05	32.1900	32.1900	31.0000	31.0000	-6.061%	14	1,039	+17.258%
2026-02-04	31.3500	33.0000	31.3300	33.0000	+12.321%	3	1,044	+10.152%
2026-02-03	30.2200	30.2200	29.3800	29.3800	+9.301%	9	1,046	+23.724%
2026-02-02	27.0000	27.1000	26.5000	26.8800	-7.310%	57	1,052	+35.231%
2026-01-30	26.8800	29.0000	26.8800	29.0000	+0.173%	5	1,030	+25.345%
2026-01-29	28.9500	28.9500	28.9500	28.9500	+15.800%	24	1,029	+25.561%
2026-01-28	25.0000	25.0000	25.0000	25.0000	+3.093%	2	1,021	+45.400%
2026-01-27	24.2900	24.2900	24.1000	24.2500	+5.435%	8	1,021	+49.897%
2026-01-26	24.0000	24.0000	23.0000	23.0000	-2.666%	15	1,021	+58.043%
2026-01-23	23.8200	23.8200	23.3000	23.6300	+8.048%	24	1,021	+53.830%
2026-01-21	21.4500	21.8700	21.4500	21.8700	+5.652%	11	1,028	+66.209%
2026-01-20	21.0400	21.0400	20.5000	20.7000	+3.655%	13	1,029	+75.604%
2026-01-15	19.6000	19.9700	19.6000	19.9700	-2.585%	902	1,018	+82.023%
2026-01-14	19.8400	20.6300	19.8400	20.5000	+15.819%	485	1,186	+77.317%
2026-01-13	17.9000	18.0000	17.7000	17.7000	+12.524%	503	821	+105.367%
2026-01-12	15.7300	15.7300	15.7300	15.7300	-0.443%	2	344	+131.087%
2026-01-09	16.1000	16.3000	14.6100	15.8000	-0.878%	21	344	+130.063%
2026-01-08	14.7200	15.9400	14.5000	15.9400	+23.566%	11	332	+128.043%
2026-01-07	12.5400	13.6800	12.5400	12.9000	-10.417%	7	333	+181.783%
2026-01-06	15.7000	15.7500	14.4000	14.4000	-14.286%	38	332	+152.431%
2026-01-05	16.2000	16.8000	15.7000	16.8000	+13.590%	69	330	+116.369%
2026-01-02	14.3000	14.7900	14.3000	14.7900	+9.556%	5	330	+145.774%
2025-12-31	13.5000	13.5000	13.5000	13.5000	-6.250%	7	331	+169.259%
2025-12-30	14.4000	14.4000	14.4000	14.4000	+2.128%	2	331	+152.431%
2025-12-29	14.0000	14.3500	13.9500	14.1000	+10.156%	23	329	+157.801%
2025-12-26	12.9800	12.9800	12.5000	12.8000	-4.478%	24	313	+183.984%
2025-12-24	13.3900	13.4400	13.3900	13.4000	+1.515%	30	305	+171.269%
2025-12-23	13.1000	13.7000	13.0000	13.2000	+5.179%	51	305	+175.379%
2025-12-22	12.6900	12.6900	12.5500	12.5500	-1.181%	21	274	+189.641%
2025-12-17	11.5000	12.7000	11.3000	12.7000	+12.789%	26	274	+186.220%
2025-12-16	11.1700	11.2600	11.1700	11.2600	-9.920%	4	251	+222.824%
2025-12-15	13.4000	13.4000	12.5000	12.5000	-7.407%	3	254	+190.800%
2025-12-11	13.5000	13.5000	13.5000	13.5000	-3.571%	1	251	+169.259%
2025-12-10	13.8400	14.0000	13.8400	14.0000	+3.017%	8	251	+159.643%
2025-12-09	14.3500	14.3500	13.5900	13.5900	+15.169%	16	251	+167.476%
2025-12-08	12.2000	12.2000	11.8000	11.8000	-7.956%	11	248	+208.051%
2025-12-05	12.8200	12.8200	12.8200	12.8200	+10.708%	3	238	+183.541%
2025-12-02	12.3500	12.3500	11.5800	11.5800	+2.478%	3	241	+213.903%
2025-11-25	11.4700	11.4700	11.3000	11.3000	-5.833%	4	240	+221.681%
2025-11-21	12.0000	12.0000	12.0000	12.0000	-12.980%	10	240	+202.917%
2025-11-17	14.0000	14.0000	13.7900	13.7900	-3.499%	4	240	+163.597%
2025-11-14	13.2700	14.3300	13.2700	14.2900	+4.765%	13	240	+154.374%
2025-11-13	13.4500	13.6400	13.2100	13.6400	+4.923%	31	228	+166.496%
2025-11-12	13.0000	13.0000	13.0000	13.0000	-6.475%	3	202	+179.615%
2025-11-11	13.9000	13.9000	13.9000	13.9000	+11.468%	1	202	+161.511%
2025-11-10	12.4700	12.4700	12.4700	12.4700	+14.299%	1	202	+191.500%
2025-11-06	11.1300	11.1300	10.9100	10.9100	-2.936%	2	202	+233.181%
2025-11-05	11.5000	11.5000	11.2400	11.2400	+1.261%	11	202	+223.399%
2025-11-04	11.0000	11.1000	10.8000	11.1000	+0.909%	65	203	+227.477%
2025-11-03	11.0500	11.3000	10.8900	11.0000	-5.417%	35	178	+230.455%
2025-10-31	11.4000	11.6300	11.1300	11.6300	-3.083%	15	178	+212.554%
2025-10-30	12.0000	12.0000	12.0000	12.0000	+4.348%	8	165	+202.917%
2025-10-28	11.5000	11.5000	11.4800	11.5000	-4.167%	23	173	+216.087%
2025-10-27	11.7500	12.0000	11.5000	12.0000	+5.079%	60	106	+202.917%
2025-10-24	11.4200	11.4200	11.4200	11.4200	-4.674%	1	106	+218.301%
2025-10-23	11.9800	11.9800	11.9800	11.9800	+6.018%	1	107	+203.422%
2025-10-22	11.3000	11.3000	11.3000	11.3000	+9.284%	5	106	+221.681%
2025-10-21	10.4000	10.4000	10.3400	10.3400	+0.194%	2	111	+251.547%
2025-10-20	10.3200	10.3200	10.3200	10.3200	+0.389%	1	109	+252.229%
2025-10-17	10.2700	10.2800	10.2700	10.2800	+5.436%	2	109	+253.599%
2025-10-16	9.7500	9.7500	9.7500	9.7500	-3.465%	1	109	+272.821%
2025-10-15	10.7000	10.7000	10.0000	10.1000	+1.000%	70	109	+259.901%
2025-10-14	10.0000	10.0000	10.0000	10.0000	-2.439%	2	60	+263.500%
2025-10-13	11.0000	11.0000	10.2500	10.2500	0.000%	4	58	+254.634%
2025-10-10	10.2500	10.2500	10.2500	10.2500	-5.963%	5	54	+254.634%
2025-10-09	10.9000	10.9000	10.9000	10.9000	+0.461%	2	49	+233.486%
2025-10-07	10.9600	10.9600	10.8500	10.8500	-2.252%	16	51	+235.023%
2025-10-06	11.2000	11.2000	11.1000	11.1000	+1.370%	6	35	+227.477%
2025-10-03	10.5800	10.9500	10.5800	10.9500	+10.606%	5	39	+231.963%
2025-10-02	10.3200	10.3200	9.9000	9.9000	0.000%	6	36	+267.172%
2025-10-01	9.9900	9.9900	9.9000	9.9000	-2.941%	2	31	+267.172%
2025-09-30	10.2000	10.2000	10.2000	10.2000	-9.414%	5	29	+256.373%
2025-09-29	11.2600	11.2600	11.2600	11.2600	-10.777%	1	29	+222.824%
2025-09-26	12.2400	12.6200	12.2400	12.6200	+8.793%	14	29	+188.035%
2025-09-24	11.4000	11.6000	11.4000	11.6000	+16.818%	6	17	+213.362%
2025-09-22	9.7000	9.9300	9.7000	9.9300	-5.429%	5	11	+266.062%
2025-09-18	10.5000	10.5000	10.5000	10.5000	-8.377%	5	6	+246.190%
2025-09-17	11.3000	11.4600	11.3000	11.4600	0.000%	6	6	+217.190%