Dark

XOM20280121C130
XOM Jan 21 2028 130.00 Call (XOM280121C00130000)
option OPRA

EOD

Sep 16, 2026

43.60-2.022%(-0.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	45.4500	45.4500	43.6000	43.6000	-2.022%	4	787	0.000%
2026-09-11	44.5000	44.5000	44.5000	44.5000	+1.947%	1	784	-2.022%
2026-09-10	43.2000	43.6500	43.2000	43.6500	+18.101%	16	784	-0.115%
2026-08-27	36.9600	36.9600	36.9600	36.9600	-7.112%	2	781	+17.965%
2026-08-26	39.7900	39.7900	39.7900	39.7900	-14.060%	1	780	+9.575%
2026-08-20	46.3000	46.3000	46.3000	46.3000	-0.963%	3	779	-5.832%
2026-08-19	45.9500	46.7500	45.9500	46.7500	+6.979%	6	780	-6.738%
2026-08-18	43.7000	43.7000	43.7000	43.7000	+9.387%	2	784	-0.229%
2026-08-14	39.9500	39.9500	39.9500	39.9500	+3.230%	1	784	+9.136%
2026-08-12	38.7000	38.7000	38.7000	38.7000	-2.935%	5	783	+12.661%
2026-08-11	39.8700	39.8700	39.8700	39.8700	+7.322%	5	783	+9.355%
2026-08-10	37.1500	37.1500	37.1500	37.1500	+9.749%	5	783	+17.362%
2026-08-07	33.6700	33.8500	33.6700	33.8500	+1.347%	9	780	+28.804%
2026-08-06	33.4000	33.4000	33.4000	33.4000	-5.915%	1	780	+30.539%
2026-08-03	35.3000	35.5000	35.3000	35.5000	-1.471%	12	780	+22.817%
2026-07-27	34.5500	36.0300	34.5500	36.0300	-4.683%	4	768	+21.010%
2026-07-24	37.4800	37.8000	37.4800	37.8000	+5.882%	4	768	+15.344%
2026-07-22	35.7000	35.7000	35.7000	35.7000	+18.369%	5	768	+22.129%
2026-07-17	30.1600	30.1600	30.1600	30.1600	+18.275%	1	768	+44.562%
2026-07-07	25.5000	25.5000	25.5000	25.5000	+12.187%	1	769	+70.980%
2026-07-06	22.7300	22.7300	22.7300	22.7300	+0.888%	1	770	+91.817%
2026-06-30	21.5000	22.5300	21.3000	22.5300	-0.177%	4	771	+93.520%
2026-06-29	22.5700	22.5700	22.5700	22.5700	+0.759%	1	769	+93.177%
2026-06-24	22.3000	22.8100	22.3000	22.4000	-8.943%	65	769	+94.643%
2026-06-23	24.6000	24.6000	24.6000	24.6000	+5.806%	2	708	+77.236%
2026-06-18	23.2500	23.2500	23.2500	23.2500	-12.889%	1	708	+87.527%
2026-06-17	26.8500	26.8500	26.6900	26.6900	+0.188%	3	708	+63.357%
2026-06-16	26.6400	26.6400	26.6400	26.6400	+1.447%	2	708	+63.664%
2026-06-15	26.2600	26.2600	26.2600	26.2600	-17.421%	2	710	+66.032%
2026-06-11	31.8000	31.8000	31.8000	31.8000	-11.667%	5	710	+37.107%
2026-06-08	35.5500	36.0000	35.5500	36.0000	+4.956%	4	705	+21.111%
2026-06-05	34.2500	34.3000	34.2500	34.3000	-4.986%	46	705	+27.114%
2026-06-03	36.5000	36.5000	36.1000	36.1000	+19.576%	4	749	+20.776%
2026-05-29	29.8000	30.1900	29.5000	30.1900	-19.170%	5	753	+44.419%
2026-05-22	37.5400	37.5400	37.3500	37.3500	-0.400%	5	750	+16.734%
2026-05-21	37.5000	37.5000	37.5000	37.5000	-6.015%	10	754	+16.267%
2026-05-20	39.9000	39.9000	39.9000	39.9000	-6.688%	2	754	+9.273%
2026-05-18	43.3700	43.3700	42.7600	42.7600	+11.094%	2	756	+1.964%
2026-05-15	38.6500	38.6500	38.4900	38.4900	+8.729%	2	756	+13.276%
2026-05-14	34.6500	35.4000	34.6500	35.4000	+5.045%	2	757	+23.164%
2026-05-13	33.7000	33.7000	33.7000	33.7000	+0.089%	10	749	+29.377%
2026-05-12	33.6700	33.6700	33.6700	33.6700	+16.505%	1	749	+29.492%
2026-05-08	28.9000	28.9000	28.9000	28.9000	-1.298%	3	749	+50.865%
2026-05-07	29.2800	29.2800	29.2800	29.2800	-8.927%	1	749	+48.907%
2026-05-06	32.1500	32.1500	32.1500	32.1500	-3.973%	1	749	+35.614%
2026-04-27	34.0000	34.0000	33.4800	33.4800	+3.975%	8	748	+30.227%
2026-04-22	32.2000	32.2000	32.2000	32.2000	+2.679%	1	751	+35.404%
2026-04-20	31.5000	33.1000	31.1000	31.3600	+11.840%	124	752	+39.031%
2026-04-17	26.8500	28.0500	26.8500	28.0400	-21.894%	5	690	+55.492%
2026-04-16	35.9000	35.9000	35.9000	35.9000	+15.806%	1	691	+21.448%
2026-04-15	31.0000	31.0000	31.0000	31.0000	-3.276%	8	690	+40.645%
2026-04-14	32.2000	32.2000	32.0300	32.0500	-7.101%	8	698	+36.037%
2026-04-13	34.6000	34.6000	34.5000	34.5000	-6.832%	2	697	+26.377%
2026-04-08	34.7500	37.7600	34.7500	37.0300	-19.935%	6	697	+17.742%
2026-04-07	46.2500	46.2500	46.2500	46.2500	+9.209%	1	697	-5.730%
2026-04-02	42.1000	42.3500	42.1000	42.3500	-2.419%	4	695	+2.952%
2026-04-01	42.9000	43.4500	41.6500	43.4000	-9.865%	31	695	+0.461%
2026-03-31	52.6900	53.0500	47.5000	48.1500	-5.514%	29	681	-9.450%
2026-03-30	52.8000	52.8000	50.9600	50.9600	+0.831%	7	670	-14.443%
2026-03-27	50.3000	50.5400	50.2000	50.5400	+10.470%	9	672	-13.732%
2026-03-26	45.6900	45.7500	45.6900	45.7500	+3.017%	3	668	-4.699%
2026-03-25	44.8000	44.8500	44.4100	44.4100	-6.209%	8	668	-1.824%
2026-03-24	45.0000	47.3500	45.0000	47.3500	+14.096%	25	668	-7.920%
2026-03-23	41.7500	41.7500	41.5000	41.5000	-1.798%	2	665	+5.060%
2026-03-20	42.2600	42.2600	42.2600	42.2600	+1.954%	7	665	+3.171%
2026-03-19	40.5000	41.4500	40.5000	41.4500	+1.469%	39	665	+5.187%
2026-03-18	41.0000	41.0500	40.8500	40.8500	+0.989%	27	628	+6.732%
2026-03-17	40.4500	40.4500	40.4500	40.4500	+4.118%	1	626	+7.787%
2026-03-16	39.1500	39.1500	38.8500	38.8500	+19.172%	7	626	+12.227%
2026-03-10	33.3600	33.3600	32.6000	32.6000	-12.129%	8	621	+33.742%
2026-03-09	37.1000	37.1000	37.1000	37.1000	+8.702%	1	628	+17.520%
2026-03-05	33.7500	34.1300	33.2600	34.1300	+0.678%	11	628	+27.747%
2026-03-04	33.1500	33.9000	33.1500	33.9000	-8.993%	15	629	+28.614%
2026-03-02	40.0000	40.0000	37.0000	37.2500	+14.792%	12	625	+17.047%
2026-02-25	32.4500	32.4500	32.4500	32.4500	-3.852%	10	628	+34.361%
2026-02-23	34.9000	34.9000	33.5400	33.7500	+6.132%	10	628	+29.185%
2026-02-20	33.8700	33.8700	31.6900	31.8000	-7.826%	26	630	+37.107%
2026-02-19	34.5000	34.5000	34.5000	34.5000	+2.679%	10	605	+26.377%
2026-02-18	33.7500	33.7900	33.6000	33.6000	+12.375%	6	605	+29.762%
2026-02-17	30.6000	30.6500	29.6100	29.9000	-6.563%	58	609	+45.819%
2026-02-13	33.3500	33.3500	32.0000	32.0000	-12.160%	18	637	+36.250%
2026-02-12	36.4000	36.4300	36.4000	36.4300	-0.192%	257	637	+19.682%
2026-02-11	36.0200	37.1200	35.9500	36.5000	+10.272%	19	688	+19.452%
2026-02-10	32.2900	33.1000	31.9800	33.1000	0.000%	4	700	+31.722%
2026-02-09	31.2700	33.1000	31.2700	33.1000	+4.747%	8	698	+31.722%
2026-02-06	29.7500	31.6000	29.7500	31.6000	+13.669%	6	703	+37.975%
2026-02-05	30.1200	30.1200	27.8000	27.8000	-8.553%	3	700	+56.835%
2026-02-04	28.4800	30.6500	28.4800	30.4000	+8.571%	14	698	+43.421%
2026-02-03	25.2000	28.1000	25.2000	28.0000	+18.644%	11	697	+55.714%
2026-02-02	25.1900	25.1900	23.4700	23.6000	-9.579%	36	693	+84.746%
2026-01-30	24.0000	26.1000	23.5500	26.1000	+5.327%	54	678	+67.050%
2026-01-29	24.8300	25.0800	24.4600	24.7800	+10.182%	51	672	+75.948%
2026-01-28	22.5500	22.5500	22.4900	22.4900	+10.788%	2	629	+93.864%
2026-01-26	20.3000	20.3000	20.3000	20.3000	-1.932%	14	628	+114.778%
2026-01-23	20.7000	20.7000	20.7000	20.7000	+3.759%	2	629	+110.628%
2026-01-21	19.5000	19.9500	19.1400	19.9500	+11.953%	280	629	+118.546%
2026-01-20	18.4500	18.4500	17.8200	17.8200	+2.414%	11	516	+144.669%
2026-01-16	17.4500	17.4500	17.4000	17.4000	+1.814%	5	503	+150.575%
2026-01-15	16.5100	17.5000	16.5100	17.0900	-3.989%	35	503	+155.120%
2026-01-14	17.0000	18.1200	16.3000	17.8000	+15.961%	106	492	+144.944%
2026-01-13	14.5000	15.5500	14.5000	15.3500	+11.636%	29	529	+184.039%
2026-01-12	13.4000	13.7500	13.4000	13.7500	-3.169%	6	550	+217.091%
2026-01-09	14.2000	14.2000	14.2000	14.2000	+5.970%	7	548	+207.042%
2026-01-08	12.0500	13.4000	12.0500	13.4000	+20.612%	30	550	+225.373%
2026-01-07	11.1000	11.2000	11.0000	11.1100	-12.174%	27	520	+292.439%
2026-01-06	14.0000	14.0000	12.6500	12.6500	-14.527%	45	545	+244.664%
2026-01-05	14.4600	14.8000	13.0500	14.8000	+16.535%	42	552	+194.595%
2026-01-02	11.6000	12.7000	11.5000	12.7000	+9.483%	84	552	+243.307%
2025-12-31	12.1000	12.1000	11.3500	11.6000	-4.132%	24	461	+275.862%
2025-12-30	12.3000	12.3200	12.1000	12.1000	+1.938%	12	461	+260.331%
2025-12-29	11.5300	12.2500	11.5300	11.8700	+8.106%	29	449	+267.313%
2025-12-26	11.5000	11.5000	10.9800	10.9800	-3.430%	3	433	+297.086%
2025-12-24	11.6500	11.6500	11.3700	11.3700	-1.130%	5	426	+283.465%
2025-12-23	11.6000	11.6000	11.5000	11.5000	+5.023%	8	426	+279.130%
2025-12-22	10.8000	10.9500	10.8000	10.9500	+6.311%	61	420	+298.174%
2025-12-19	10.7000	10.7000	10.3000	10.3000	-0.962%	2	420	+323.301%
2025-12-18	10.4000	10.4000	10.4000	10.4000	-4.587%	1	418	+319.231%
2025-12-17	10.6500	10.9000	10.6500	10.9000	+14.858%	5	418	+300.000%
2025-12-16	9.7000	9.8000	9.4900	9.4900	-11.308%	12	413	+359.431%
2025-12-15	11.0000	11.2000	10.5600	10.7000	-6.632%	73	411	+307.477%
2025-12-12	11.4600	11.4600	11.4600	11.4600	-2.881%	2	347	+280.454%
2025-12-11	11.9500	11.9500	11.7500	11.8000	+0.597%	4	345	+269.492%
2025-12-10	11.7400	11.7400	11.7300	11.7300	+1.558%	5	345	+271.697%
2025-12-09	12.4000	12.4000	11.5500	11.5500	+13.569%	7	345	+277.489%
2025-12-08	10.0700	10.4300	10.0700	10.1700	-7.545%	6	344	+328.712%
2025-12-05	11.0000	11.0000	11.0000	11.0000	+2.041%	1	339	+296.364%
2025-12-04	10.7800	10.7800	10.7800	10.7800	+10.338%	1	338	+304.453%
2025-12-02	10.0000	10.0000	9.6500	9.7700	-10.202%	16	338	+346.264%
2025-12-01	10.8800	10.8800	10.8800	10.8800	+10.457%	1	349	+300.735%
2025-11-28	9.8500	9.8500	9.8500	9.8500	+7.533%	1	349	+342.640%
2025-11-26	9.6200	9.6200	9.1600	9.1600	-6.244%	11	349	+375.983%
2025-11-25	9.9000	9.9000	9.7700	9.7700	-9.032%	28	349	+346.264%
2025-11-21	10.7400	10.7400	10.7400	10.7400	-10.871%	19	349	+305.959%
2025-11-20	10.9100	12.0500	10.9100	12.0500	+5.517%	38	368	+261.826%
2025-11-19	11.2500	11.4200	11.1000	11.4200	-8.786%	5	339	+281.786%
2025-11-18	12.5200	12.5200	12.5200	12.5200	+2.707%	1	339	+248.243%
2025-11-17	12.6500	12.6500	12.1900	12.1900	+5.086%	2	339	+257.670%
2025-11-14	11.6000	11.6000	11.6000	11.6000	+1.844%	1	338	+275.862%
2025-11-13	11.5700	11.5700	11.3900	11.3900	-0.957%	11	339	+282.792%
2025-11-12	11.3700	11.5000	11.3700	11.5000	-6.656%	6	329	+279.130%
2025-11-11	12.3200	12.3200	12.3200	12.3200	+8.070%	1	328	+253.896%
2025-11-10	10.0400	11.4000	10.0400	11.4000	+7.042%	5	328	+282.456%
2025-11-07	10.6500	10.6500	10.6500	10.6500	+13.419%	2	326	+309.390%
2025-11-06	9.4000	9.4000	9.3900	9.3900	-1.158%	100	324	+364.324%
2025-11-04	9.3000	9.5000	9.3000	9.5000	+5.556%	4	230	+358.947%
2025-10-31	9.0000	9.0000	9.0000	9.0000	-13.462%	5	228	+384.444%
2025-10-29	10.2000	10.4000	10.2000	10.4000	+6.122%	35	228	+319.231%
2025-10-28	10.0500	10.0500	9.7500	9.8000	+0.513%	6	199	+344.898%
2025-10-27	9.7500	9.8500	9.6500	9.7500	-1.515%	7	198	+347.179%
2025-10-24	9.8300	9.9000	9.7500	9.9000	+11.612%	30	198	+340.404%
2025-10-21	8.8700	8.8700	8.8700	8.8700	+2.307%	1	181	+391.545%
2025-10-20	9.0000	9.0000	8.6700	8.6700	-4.934%	39	181	+402.884%
2025-10-13	9.1200	9.1200	9.1200	9.1200	-6.076%	1	148	+378.070%
2025-10-09	9.7100	9.7100	9.7100	9.7100	-0.410%	1	148	+349.022%
2025-10-08	9.7500	9.7500	9.7500	9.7500	+6.557%	8	148	+347.179%
2025-10-03	8.9700	9.1500	8.9600	9.1500	+8.284%	13	140	+376.503%
2025-10-02	8.4500	8.4500	8.4500	8.4500	-0.588%	1	129	+415.976%
2025-10-01	8.5000	8.5000	8.5000	8.5000	0.000%	1	128	+412.941%
2025-09-30	9.0500	9.0500	8.5000	8.5000	-7.609%	105	128	+412.941%
2025-09-29	9.2000	9.2000	9.2000	9.2000	-18.222%	1	34	+373.913%
2025-09-26	11.0500	11.2500	11.0500	11.2500	+19.427%	3	34	+287.556%
2025-09-23	9.4200	9.4200	9.4200	9.4200	+14.738%	1	32	+362.845%
2025-09-22	8.2100	8.2100	8.2100	8.2100	-3.864%	2	31	+431.060%
2025-09-19	8.8000	8.8000	8.5400	8.5400	-5.111%	3	33	+410.539%
2025-09-18	9.5000	9.5000	9.0000	9.0000	-5.660%	23	33	+384.444%
2025-09-17	9.5400	9.5400	9.5400	9.5400	0.000%	11	11	+357.023%