Dark

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

EOD

Sep 17, 2026

45.80-3.048%(-1.44)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	45.1500	45.8000	45.1500	45.8000	-3.048%	5	1,465	0.000%
2026-09-16	48.9400	48.9400	47.2400	47.2400	-6.640%	12	1,460	-3.048%
2026-09-15	51.3500	51.5500	50.6000	50.6000	+4.849%	12	1,460	-9.486%
2026-09-10	51.0000	51.0000	48.0200	48.2600	+1.686%	3	1,459	-5.097%
2026-09-09	45.0500	47.4600	45.0500	47.4600	+11.539%	6	1,459	-3.498%
2026-09-04	42.5500	42.5500	42.5500	42.5500	-8.984%	1	1,457	+7.638%
2026-09-03	47.9000	47.9000	46.7500	46.7500	-0.532%	2	1,457	-2.032%
2026-09-02	46.8000	48.0400	45.8800	47.0000	+1.622%	15	1,456	-2.553%
2026-09-01	46.2500	46.2500	46.2500	46.2500	+8.390%	5	1,460	-0.973%
2026-08-31	42.2800	42.6700	42.2800	42.6700	-0.536%	5	1,460	+7.335%
2026-08-26	42.1000	42.9000	42.1000	42.9000	-4.624%	2	1,461	+6.760%
2026-08-25	44.3800	45.3500	44.3800	44.9800	-3.456%	4	1,459	+1.823%
2026-08-24	48.4000	48.4000	45.9000	46.5900	-2.857%	6	1,457	-1.696%
2026-08-21	49.4500	49.4500	47.9600	47.9600	-2.718%	18	1,452	-4.504%
2026-08-20	50.0800	50.2100	49.3000	49.3000	+1.232%	10	1,439	-7.099%
2026-08-19	48.3500	48.7000	48.3500	48.7000	+11.238%	2	1,435	-5.955%
2026-08-17	43.7800	43.7800	43.7800	43.7800	+1.225%	1	1,434	+4.614%
2026-08-14	43.5000	43.5000	43.2000	43.2500	+3.345%	5	1,433	+5.896%
2026-08-13	41.8500	41.8500	41.8500	41.8500	-0.452%	1	1,433	+9.438%
2026-08-12	42.0400	42.0400	42.0400	42.0400	-2.843%	1	1,432	+8.944%
2026-08-11	43.2700	43.2700	43.2700	43.2700	+1.169%	5	1,431	+5.847%
2026-08-10	41.0000	42.7700	41.0000	42.7700	+16.508%	5	1,431	+7.084%
2026-08-07	36.7800	38.1500	36.1500	36.7100	-3.395%	161	1,428	+24.762%
2026-08-06	36.6600	38.0000	36.6600	38.0000	+4.539%	271	1,271	+20.526%
2026-08-05	38.2000	38.2000	36.3400	36.3500	-5.951%	14	1,138	+25.997%
2026-08-04	34.6000	38.6500	34.6000	38.6500	-1.201%	6	1,140	+18.499%
2026-08-03	37.3500	39.6000	37.3500	39.1200	+3.383%	8	1,137	+17.076%
2026-07-31	38.1500	38.1500	37.8400	37.8400	-4.469%	2	1,132	+21.036%
2026-07-28	39.6100	39.6100	39.6100	39.6100	+1.123%	1	1,130	+15.627%
2026-07-27	39.1700	39.1700	39.1700	39.1700	-5.614%	1	1,130	+16.926%
2026-07-24	41.5000	41.5000	41.5000	41.5000	-0.264%	1	1,131	+10.361%
2026-07-23	41.6100	41.6100	41.6100	41.6100	+8.275%	5	1,132	+10.070%
2026-07-22	38.4300	38.4300	38.4300	38.4300	+13.867%	1	1,132	+19.178%
2026-07-20	33.7500	33.7500	33.7500	33.7500	+7.416%	1	1,133	+35.704%
2026-07-16	31.4200	31.4200	31.4200	31.4200	+5.613%	1	1,133	+45.767%
2026-07-15	30.6500	30.6500	29.7500	29.7500	-0.998%	27	1,133	+53.950%
2026-07-14	30.0500	30.0500	30.0500	30.0500	-1.990%	24	1,144	+52.413%
2026-07-13	30.6600	30.6600	30.6600	30.6600	+17.697%	1	1,133	+49.380%
2026-07-09	26.9100	26.9100	26.0500	26.0500	-7.163%	7	1,133	+75.816%
2026-07-08	27.9900	28.0600	27.9900	28.0600	+1.814%	2	1,133	+63.222%
2026-07-07	27.5600	27.5600	27.5600	27.5600	+8.504%	23	1,132	+66.183%
2026-07-06	24.9500	25.4000	24.9500	25.4000	+0.594%	20	1,149	+80.315%
2026-07-02	26.7000	26.7000	25.2500	25.2500	-0.198%	2	1,167	+81.386%
2026-07-01	23.0000	25.3700	23.0000	25.3000	+0.998%	7	1,167	+81.028%
2026-06-26	25.0500	25.0500	25.0500	25.0500	-1.572%	2	1,167	+82.834%
2026-06-24	25.3000	25.6100	24.7100	25.4500	-2.078%	82	1,167	+79.961%
2026-06-18	25.5100	25.9900	25.5100	25.9900	-9.757%	4	1,155	+76.222%
2026-06-16	28.3000	29.9500	28.3000	28.8000	+2.857%	9	1,155	+59.028%
2026-06-15	28.0000	28.0000	28.0000	28.0000	-27.273%	2	1,158	+63.571%
2026-06-08	38.5000	38.5000	38.5000	38.5000	+7.843%	1	1,158	+18.961%
2026-06-01	35.7000	35.7000	35.7000	35.7000	-0.418%	7	1,157	+28.291%
2026-05-27	35.8500	35.8500	35.8500	35.8500	-16.042%	11	1,157	+27.755%
2026-05-21	42.7000	42.7000	42.7000	42.7000	-0.698%	40	1,167	+7.260%
2026-05-18	43.0000	43.0000	43.0000	43.0000	+6.094%	1	1,167	+6.512%
2026-05-15	40.5300	40.5300	40.5300	40.5300	+8.080%	1	1,167	+13.003%
2026-05-14	37.8100	37.8100	37.5000	37.5000	+4.022%	2	1,169	+22.133%
2026-05-13	37.0000	37.0000	36.0500	36.0500	+7.484%	2	1,167	+27.046%
2026-05-11	33.5400	33.5400	33.5400	33.5400	-2.754%	1	1,167	+36.553%
2026-05-06	34.5000	34.5000	34.4900	34.4900	-2.845%	2	1,167	+32.792%
2026-04-24	36.1000	36.1000	35.5000	35.5000	+11.882%	2	1,165	+29.014%
2026-04-17	30.2000	31.7300	30.2000	31.7300	-13.824%	13	1,164	+44.343%
2026-04-16	36.8200	36.8200	36.8200	36.8200	+3.080%	1	1,165	+24.389%
2026-04-15	35.8500	35.8500	35.6800	35.7200	-4.747%	20	1,165	+28.219%
2026-04-13	37.7000	37.7000	37.5000	37.5000	-2.089%	2	1,161	+22.133%
2026-04-10	40.0500	40.0500	38.3000	38.3000	-11.792%	7	1,162	+19.582%
2026-04-09	42.0300	43.4200	42.0300	43.4200	-8.915%	3	1,162	+5.481%
2026-04-06	47.6700	47.6700	47.6700	47.6700	+3.698%	4	1,161	-3.923%
2026-04-01	47.0700	47.5000	45.9700	45.9700	-13.849%	12	1,157	-0.370%
2026-03-31	52.8000	53.3600	52.8000	53.3600	-6.517%	4	1,160	-14.168%
2026-03-30	55.8000	57.0800	55.8000	57.0800	+4.734%	3	1,162	-19.762%
2026-03-27	54.2100	54.5000	54.2100	54.5000	+12.371%	2	1,161	-15.963%
2026-03-26	48.5000	48.5000	48.5000	48.5000	+0.518%	1	1,161	-5.567%
2026-03-25	48.1500	48.2500	47.7000	48.2500	-3.307%	6	1,161	-5.078%
2026-03-24	49.6500	50.0000	49.6500	49.9000	+13.409%	10	1,160	-8.216%
2026-03-23	44.5000	44.5500	44.0000	44.0000	+4.513%	3	1,156	+4.091%
2026-03-19	42.1000	42.1000	42.1000	42.1000	-4.966%	1	1,155	+8.789%
2026-03-18	44.2500	44.3000	44.2500	44.3000	+0.454%	2	1,156	+3.386%
2026-03-17	42.3000	44.1000	42.3000	44.1000	+4.034%	3	1,155	+3.855%
2026-03-16	42.3900	42.3900	42.3900	42.3900	+2.888%	1	1,155	+8.044%
2026-03-13	41.2000	41.2000	41.2000	41.2000	+10.485%	1	1,155	+11.165%
2026-03-11	37.2900	37.2900	37.2900	37.2900	-4.065%	2	1,155	+22.821%
2026-03-09	37.2500	39.4000	37.2500	38.8700	-0.333%	46	1,153	+17.829%
2026-03-06	39.0000	39.0000	39.0000	39.0000	+1.615%	1	1,171	+17.436%
2026-03-03	38.4000	38.4000	38.3800	38.3800	-3.568%	6	1,171	+19.333%
2026-03-02	39.8000	39.8000	39.8000	39.8000	+13.714%	1	1,165	+15.075%
2026-02-26	35.0000	35.0000	35.0000	35.0000	+1.010%	1	1,165	+30.857%
2026-02-20	34.8500	34.8500	34.2000	34.6500	-11.607%	156	1,165	+32.179%
2026-02-19	39.2000	39.2000	39.2000	39.2000	+7.397%	1	1,015	+16.837%
2026-02-18	36.2500	36.5300	36.2500	36.5000	+9.281%	6	1,014	+25.479%
2026-02-17	33.5000	33.5000	33.4000	33.4000	-4.571%	9	1,017	+37.126%
2026-02-13	36.0000	36.0000	35.0000	35.0000	-4.110%	9	1,021	+30.857%
2026-02-12	39.5000	39.5000	36.5000	36.5000	-6.001%	15	1,021	+25.479%
2026-02-11	40.0500	40.0500	38.8300	38.8300	+11.902%	25	1,021	+17.950%
2026-02-09	33.9500	35.0500	33.9500	34.7000	+11.935%	18	1,044	+31.988%
2026-02-05	32.1900	32.1900	31.0000	31.0000	-6.061%	14	1,039	+47.742%
2026-02-04	31.3500	33.0000	31.3300	33.0000	+12.321%	3	1,044	+38.788%
2026-02-03	30.2200	30.2200	29.3800	29.3800	+9.301%	9	1,046	+55.888%
2026-02-02	27.0000	27.1000	26.5000	26.8800	-7.310%	57	1,052	+70.387%
2026-01-30	26.8800	29.0000	26.8800	29.0000	+0.173%	5	1,030	+57.931%
2026-01-29	28.9500	28.9500	28.9500	28.9500	+15.800%	24	1,029	+58.204%
2026-01-28	25.0000	25.0000	25.0000	25.0000	+3.093%	2	1,021	+83.200%
2026-01-27	24.2900	24.2900	24.1000	24.2500	+5.435%	8	1,021	+88.866%
2026-01-26	24.0000	24.0000	23.0000	23.0000	-2.666%	15	1,021	+99.130%
2026-01-23	23.8200	23.8200	23.3000	23.6300	+8.048%	24	1,021	+93.821%
2026-01-21	21.4500	21.8700	21.4500	21.8700	+5.652%	11	1,028	+109.419%
2026-01-20	21.0400	21.0400	20.5000	20.7000	+3.655%	13	1,029	+121.256%
2026-01-15	19.6000	19.9700	19.6000	19.9700	-2.585%	902	1,018	+129.344%
2026-01-14	19.8400	20.6300	19.8400	20.5000	+15.819%	485	1,186	+123.415%
2026-01-13	17.9000	18.0000	17.7000	17.7000	+12.524%	503	821	+158.757%
2026-01-12	15.7300	15.7300	15.7300	15.7300	-0.443%	2	344	+191.163%
2026-01-09	16.1000	16.3000	14.6100	15.8000	-0.878%	21	344	+189.873%
2026-01-08	14.7200	15.9400	14.5000	15.9400	+23.566%	11	332	+187.327%
2026-01-07	12.5400	13.6800	12.5400	12.9000	-10.417%	7	333	+255.039%
2026-01-06	15.7000	15.7500	14.4000	14.4000	-14.286%	38	332	+218.056%
2026-01-05	16.2000	16.8000	15.7000	16.8000	+13.590%	69	330	+172.619%
2026-01-02	14.3000	14.7900	14.3000	14.7900	+9.556%	5	330	+209.669%
2025-12-31	13.5000	13.5000	13.5000	13.5000	-6.250%	7	331	+239.259%
2025-12-30	14.4000	14.4000	14.4000	14.4000	+2.128%	2	331	+218.056%
2025-12-29	14.0000	14.3500	13.9500	14.1000	+10.156%	23	329	+224.823%
2025-12-26	12.9800	12.9800	12.5000	12.8000	-4.478%	24	313	+257.813%
2025-12-24	13.3900	13.4400	13.3900	13.4000	+1.515%	30	305	+241.791%
2025-12-23	13.1000	13.7000	13.0000	13.2000	+5.179%	51	305	+246.970%
2025-12-22	12.6900	12.6900	12.5500	12.5500	-1.181%	21	274	+264.940%
2025-12-17	11.5000	12.7000	11.3000	12.7000	+12.789%	26	274	+260.630%
2025-12-16	11.1700	11.2600	11.1700	11.2600	-9.920%	4	251	+306.750%
2025-12-15	13.4000	13.4000	12.5000	12.5000	-7.407%	3	254	+266.400%
2025-12-11	13.5000	13.5000	13.5000	13.5000	-3.571%	1	251	+239.259%
2025-12-10	13.8400	14.0000	13.8400	14.0000	+3.017%	8	251	+227.143%
2025-12-09	14.3500	14.3500	13.5900	13.5900	+15.169%	16	251	+237.013%
2025-12-08	12.2000	12.2000	11.8000	11.8000	-7.956%	11	248	+288.136%
2025-12-05	12.8200	12.8200	12.8200	12.8200	+10.708%	3	238	+257.254%
2025-12-02	12.3500	12.3500	11.5800	11.5800	+2.478%	3	241	+295.509%
2025-11-25	11.4700	11.4700	11.3000	11.3000	-5.833%	4	240	+305.310%
2025-11-21	12.0000	12.0000	12.0000	12.0000	-12.980%	10	240	+281.667%
2025-11-17	14.0000	14.0000	13.7900	13.7900	-3.499%	4	240	+232.125%
2025-11-14	13.2700	14.3300	13.2700	14.2900	+4.765%	13	240	+220.504%
2025-11-13	13.4500	13.6400	13.2100	13.6400	+4.923%	31	228	+235.777%
2025-11-12	13.0000	13.0000	13.0000	13.0000	-6.475%	3	202	+252.308%
2025-11-11	13.9000	13.9000	13.9000	13.9000	+11.468%	1	202	+229.496%
2025-11-10	12.4700	12.4700	12.4700	12.4700	+14.299%	1	202	+267.281%
2025-11-06	11.1300	11.1300	10.9100	10.9100	-2.936%	2	202	+319.798%
2025-11-05	11.5000	11.5000	11.2400	11.2400	+1.261%	11	202	+307.473%
2025-11-04	11.0000	11.1000	10.8000	11.1000	+0.909%	65	203	+312.613%
2025-11-03	11.0500	11.3000	10.8900	11.0000	-5.417%	35	178	+316.364%
2025-10-31	11.4000	11.6300	11.1300	11.6300	-3.083%	15	178	+293.809%
2025-10-30	12.0000	12.0000	12.0000	12.0000	+4.348%	8	165	+281.667%
2025-10-28	11.5000	11.5000	11.4800	11.5000	-4.167%	23	173	+298.261%
2025-10-27	11.7500	12.0000	11.5000	12.0000	+5.079%	60	106	+281.667%
2025-10-24	11.4200	11.4200	11.4200	11.4200	-4.674%	1	106	+301.051%
2025-10-23	11.9800	11.9800	11.9800	11.9800	+6.018%	1	107	+282.304%
2025-10-22	11.3000	11.3000	11.3000	11.3000	+9.284%	5	106	+305.310%
2025-10-21	10.4000	10.4000	10.3400	10.3400	+0.194%	2	111	+342.940%
2025-10-20	10.3200	10.3200	10.3200	10.3200	+0.389%	1	109	+343.798%
2025-10-17	10.2700	10.2800	10.2700	10.2800	+5.436%	2	109	+345.525%
2025-10-16	9.7500	9.7500	9.7500	9.7500	-3.465%	1	109	+369.744%
2025-10-15	10.7000	10.7000	10.0000	10.1000	+1.000%	70	109	+353.465%
2025-10-14	10.0000	10.0000	10.0000	10.0000	-2.439%	2	60	+358.000%
2025-10-13	11.0000	11.0000	10.2500	10.2500	0.000%	4	58	+346.829%
2025-10-10	10.2500	10.2500	10.2500	10.2500	-5.963%	5	54	+346.829%
2025-10-09	10.9000	10.9000	10.9000	10.9000	+0.461%	2	49	+320.183%
2025-10-07	10.9600	10.9600	10.8500	10.8500	-2.252%	16	51	+322.120%
2025-10-06	11.2000	11.2000	11.1000	11.1000	+1.370%	6	35	+312.613%
2025-10-03	10.5800	10.9500	10.5800	10.9500	+10.606%	5	39	+318.265%
2025-10-02	10.3200	10.3200	9.9000	9.9000	0.000%	6	36	+362.626%
2025-10-01	9.9900	9.9900	9.9000	9.9000	-2.941%	2	31	+362.626%
2025-09-30	10.2000	10.2000	10.2000	10.2000	-9.414%	5	29	+349.020%
2025-09-29	11.2600	11.2600	11.2600	11.2600	-10.777%	1	29	+306.750%
2025-09-26	12.2400	12.6200	12.2400	12.6200	+8.793%	14	29	+262.916%
2025-09-24	11.4000	11.6000	11.4000	11.6000	+16.818%	6	17	+294.828%
2025-09-22	9.7000	9.9300	9.7000	9.9300	-5.429%	5	11	+361.229%
2025-09-18	10.5000	10.5000	10.5000	10.5000	-8.377%	5	6	+336.190%
2025-09-17	11.3000	11.4600	11.3000	11.4600	0.000%	6	6	+299.651%