Dark

XOM20280121C140
XOM Jan 21 2028 140.00 Call (XOM280121C00140000)
option OPRA

EOD

Aug 4, 2026

27.75-7.500%(-2.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	27.7500	27.7500	27.7500	27.7500	-7.500%	1	3,687	0.000%
2026-07-31	30.0000	30.0000	30.0000	30.0000	-3.226%	1	3,688	-7.500%
2026-07-30	31.0000	31.0000	31.0000	31.0000	-4.762%	2	3,688	-10.484%
2026-07-29	32.5500	32.5500	32.5500	32.5500	+10.564%	1	3,688	-14.747%
2026-07-28	29.4400	29.4400	29.4400	29.4400	-4.104%	2	3,688	-5.740%
2026-07-27	28.8000	30.7000	28.8000	30.7000	-6.970%	13	3,688	-9.609%
2026-07-24	31.9100	33.0000	31.9100	33.0000	+3.125%	5	3,689	-15.909%
2026-07-23	32.0000	32.0000	32.0000	32.0000	+6.667%	1	3,689	-13.281%
2026-07-22	30.0000	30.0000	30.0000	30.0000	+9.890%	1	3,689	-7.500%
2026-07-21	27.0800	27.3000	27.0800	27.3000	+7.059%	9	3,689	+1.648%
2026-07-20	25.0000	25.5000	25.0000	25.5000	+4.082%	342	3,689	+8.824%
2026-07-17	24.7700	24.8500	23.3000	24.5000	+2.941%	11	3,349	+13.265%
2026-07-16	23.8000	23.8000	23.8000	23.8000	+8.676%	9	3,349	+16.597%
2026-07-15	21.7000	21.9000	21.7000	21.9000	-3.397%	39	3,340	+26.712%
2026-07-14	22.1000	22.6700	22.1000	22.6700	-0.088%	4	3,335	+22.408%
2026-07-13	22.5000	22.6900	22.5000	22.6900	+24.670%	3	3,335	+22.301%
2026-07-10	17.9900	18.2000	17.8500	18.2000	-0.274%	4	3,335	+52.473%
2026-07-09	18.6500	18.6500	18.2500	18.2500	-10.539%	12	3,335	+52.055%
2026-07-08	21.5000	21.5000	20.4000	20.4000	+5.155%	14	3,331	+36.029%
2026-07-07	19.4000	19.4000	19.4000	19.4000	+9.915%	2	3,332	+43.041%
2026-07-01	18.1400	18.3500	17.4000	17.6500	+0.915%	17	3,331	+57.224%
2026-06-30	17.4900	17.4900	17.4900	17.4900	+1.983%	1	3,331	+58.662%
2026-06-29	17.1500	17.1500	17.1500	17.1500	-2.501%	22	3,330	+61.808%
2026-06-26	17.8500	17.9000	17.3500	17.5900	-11.830%	378	3,308	+57.760%
2026-06-23	20.1000	20.1000	19.8500	19.9500	+1.269%	125	3,619	+39.098%
2026-06-22	19.0000	19.7000	18.7500	19.7000	+2.391%	9	3,504	+40.863%
2026-06-18	18.8100	19.2500	18.2000	19.2400	-10.512%	37	3,503	+44.231%
2026-06-17	21.3500	21.5000	21.3500	21.5000	+0.939%	19	3,503	+29.070%
2026-06-16	22.0000	22.0000	21.3000	21.3000	-3.182%	20	3,503	+30.282%
2026-06-15	21.7500	22.0000	21.3000	22.0000	-15.709%	41	3,503	+26.136%
2026-06-12	26.1000	26.1000	26.1000	26.1000	-14.734%	1	3,503	+6.322%
2026-06-04	30.6100	30.6100	30.6100	30.6100	+17.055%	1	3,503	-9.343%
2026-06-02	26.1500	26.1500	26.1500	26.1500	-6.640%	1	3,503	+6.119%
2026-05-28	28.0100	28.0100	28.0100	28.0100	+2.413%	5	3,503	-0.928%
2026-05-27	26.6400	27.3500	25.7500	27.3500	-4.136%	7	3,498	+1.463%
2026-05-26	29.9900	29.9900	28.5300	28.5300	-17.543%	18	3,493	-2.734%
2026-05-20	34.6000	34.6000	34.6000	34.6000	-6.004%	1	3,493	-19.798%
2026-05-19	36.8100	36.8100	36.8100	36.8100	-0.298%	1	3,493	-24.613%
2026-05-18	35.4900	36.9200	35.4800	36.9200	+18.144%	9	3,493	-24.837%
2026-05-15	31.2500	31.2500	31.2500	31.2500	+12.775%	1	3,493	-11.200%
2026-05-12	28.0000	28.0000	27.7100	27.7100	+7.528%	4	3,493	+0.144%
2026-05-11	25.7700	25.7700	25.7700	25.7700	+8.186%	1	3,493	+7.683%
2026-05-08	23.8200	23.8200	23.8200	23.8200	-5.887%	5	3,497	+16.499%
2026-05-07	25.3100	25.3100	25.3100	25.3100	-3.581%	5	3,492	+9.640%
2026-05-06	26.2500	26.2500	26.2500	26.2500	-13.934%	1	3,487	+5.714%
2026-05-04	30.5000	30.5000	30.5000	30.5000	-2.087%	10	3,487	-9.016%
2026-05-01	31.0900	31.1500	31.0900	31.1500	-2.044%	2	3,487	-10.915%
2026-04-30	31.8000	31.8000	31.8000	31.8000	+5.718%	2	3,487	-12.736%
2026-04-29	29.4300	30.0800	29.4300	30.0800	+2.592%	5	3,487	-7.746%
2026-04-28	28.6400	29.3200	28.5000	29.3200	+10.101%	10	3,484	-5.355%
2026-04-24	26.7000	26.7000	26.6300	26.6300	-2.096%	2	3,484	+4.206%
2026-04-23	27.5500	27.5500	27.1400	27.2000	+3.777%	28	3,484	+2.022%
2026-04-21	25.6000	26.2100	25.2200	26.2100	+8.530%	15	3,484	+5.876%
2026-04-20	24.1500	24.1500	24.1500	24.1500	+0.962%	5	3,484	+14.907%
2026-04-17	23.1000	23.9200	21.5000	23.9200	-12.987%	65	3,479	+16.012%
2026-04-15	26.5000	27.4900	26.4500	27.4900	+4.844%	3	3,440	+0.946%
2026-04-14	27.0000	27.0000	26.2200	26.2200	-10.205%	13	3,440	+5.835%
2026-04-13	30.8000	30.8000	29.2000	29.2000	-5.654%	46	3,440	-4.966%
2026-04-10	30.9500	30.9500	30.9500	30.9500	-8.024%	52	3,440	-10.339%
2026-04-09	32.2000	33.6500	32.2000	33.6500	+8.548%	31	3,440	-17.533%
2026-04-08	30.3000	31.0000	30.3000	31.0000	-18.571%	2	3,439	-10.484%
2026-04-07	38.0800	38.1200	36.3000	38.0700	+0.105%	30	3,439	-27.108%
2026-04-06	36.5500	38.0300	36.5500	38.0300	+5.639%	11	3,469	-27.031%
2026-04-02	37.0000	37.0500	36.0000	36.0000	+2.273%	27	3,469	-22.917%
2026-04-01	39.7500	39.7500	35.2000	35.2000	-17.987%	8	3,469	-21.165%
2026-03-31	46.0400	46.3500	40.4500	42.9200	-4.622%	1,719	3,469	-35.345%
2026-03-30	47.5000	47.5000	45.0000	45.0000	+5.411%	82	1,785	-38.333%
2026-03-27	42.1000	42.8800	41.9000	42.6900	+9.997%	30	1,865	-34.996%
2026-03-26	37.1000	38.8100	37.1000	38.8100	+0.805%	2	1,866	-28.498%
2026-03-25	38.4500	39.1300	38.0000	38.5000	-3.266%	64	1,867	-27.922%
2026-03-24	39.1000	40.0500	38.6500	39.8000	+10.249%	63	1,869	-30.276%
2026-03-23	36.1000	36.5500	34.8500	36.1000	-2.695%	117	1,849	-23.130%
2026-03-20	36.7500	37.5000	36.1500	37.1000	+5.638%	43	1,849	-25.202%
2026-03-19	35.4000	35.4000	35.1200	35.1200	+0.343%	4	1,850	-20.985%
2026-03-18	34.4500	35.0000	34.4500	35.0000	+1.449%	15	1,851	-20.714%
2026-03-17	34.1900	35.2600	34.1900	34.5000	+3.728%	9	1,851	-19.565%
2026-03-16	32.3300	33.3400	32.3300	33.2600	+4.987%	13	1,860	-16.566%
2026-03-13	31.6800	31.6800	31.6800	31.6800	+0.253%	1	1,862	-12.405%
2026-03-12	31.6000	31.6000	31.6000	31.6000	+14.244%	1	1,863	-12.184%
2026-03-10	27.6600	27.6600	27.6600	27.6600	-8.411%	1	1,863	+0.325%
2026-03-09	30.1800	30.2000	30.1000	30.2000	+3.425%	22	1,863	-8.113%
2026-03-06	29.2000	29.2000	29.2000	29.2000	+0.240%	1	1,883	-4.966%
2026-03-04	29.1300	29.1300	29.1300	29.1300	-5.575%	2	1,882	-4.737%
2026-03-03	30.8500	30.8500	30.8500	30.8500	-0.804%	5	1,882	-10.049%
2026-03-02	32.2900	32.2900	31.1000	31.1000	+3.667%	8	1,882	-10.772%
2026-02-27	30.0000	30.0000	30.0000	30.0000	-0.166%	3	1,882	-7.500%
2026-02-26	30.0500	30.0500	30.0500	30.0500	+14.520%	8	1,882	-7.654%
2026-02-25	26.3000	26.3000	26.2000	26.2400	-7.833%	3	1,890	+5.755%
2026-02-23	28.4800	28.5000	28.4700	28.4700	+10.434%	24	1,890	-2.529%
2026-02-20	26.0000	26.0000	25.4000	25.7800	-7.929%	7	1,874	+7.642%
2026-02-18	28.0000	28.0000	28.0000	28.0000	+12.903%	1	1,871	-0.893%
2026-02-17	25.9200	25.9200	24.4300	24.8000	-5.882%	10	1,871	+11.895%
2026-02-13	27.2500	27.2500	26.3500	26.3500	-5.893%	4	1,871	+5.313%
2026-02-12	30.2200	30.2200	27.9000	28.0000	-9.326%	10	1,871	-0.893%
2026-02-11	28.5500	31.0000	28.5500	30.8800	+13.948%	37	1,868	-10.136%
2026-02-10	26.4500	27.1000	26.4500	27.1000	+4.633%	2	1,868	+2.399%
2026-02-09	25.9000	25.9000	25.9000	25.9000	+2.574%	15	1,868	+7.143%
2026-02-06	24.5000	25.7300	24.5000	25.2500	+12.222%	15	1,868	+9.901%
2026-02-05	23.3300	23.3300	21.9000	22.5000	-12.109%	7	1,870	+23.333%
2026-02-04	25.0000	25.6000	23.7000	25.6000	+13.475%	15	1,870	+8.398%
2026-02-03	20.2900	22.5600	20.2900	22.5600	+26.034%	242	1,873	+23.005%
2026-02-02	19.1400	19.3400	17.9000	17.9000	-11.823%	19	1,872	+55.028%
2026-01-30	18.7100	20.3700	18.5500	20.3000	+1.399%	16	1,857	+36.700%
2026-01-29	19.7000	20.0200	19.1600	20.0200	+5.368%	288	1,862	+38.611%
2026-01-28	17.6500	19.0000	17.5100	19.0000	+11.765%	4	1,843	+46.053%
2026-01-27	16.9500	17.0000	16.9500	17.0000	+7.595%	6	1,843	+63.235%
2026-01-26	15.8000	15.8000	15.7000	15.8000	+3.268%	18	1,839	+75.633%
2026-01-22	15.0000	15.3000	14.6700	15.3000	-0.649%	21	1,834	+81.373%
2026-01-21	15.2500	15.5000	15.2500	15.4000	+12.821%	49	1,834	+80.195%
2026-01-20	14.0000	14.2900	13.6500	13.6500	+1.111%	32	1,834	+103.297%
2026-01-16	13.5500	13.5500	13.4000	13.5000	0.000%	11	1,841	+105.556%
2026-01-15	13.4000	13.5000	13.4000	13.5000	-6.897%	2	1,841	+105.556%
2026-01-14	13.0000	14.5000	12.7000	14.5000	+22.986%	352	1,840	+91.379%
2026-01-13	11.2000	12.7000	11.2000	11.7900	+19.091%	272	1,572	+135.369%
2026-01-12	10.3000	10.3000	9.9000	9.9000	-4.348%	7	1,312	+180.303%
2026-01-09	10.3500	10.7600	9.4000	10.3500	+16.292%	83	1,308	+168.116%
2026-01-08	8.9000	8.9000	8.9000	8.9000	-6.217%	1	1,311	+211.798%
2026-01-06	10.5500	10.5500	9.4900	9.4900	-13.727%	3	1,311	+192.413%
2026-01-05	10.5700	11.0000	9.9800	11.0000	+36.646%	332	1,050	+152.273%
2026-01-02	8.1500	8.1500	8.0500	8.0500	0.000%	7	1,050	+244.720%
2025-12-31	8.0500	8.0500	8.0500	8.0500	-8.523%	3	1,040	+244.720%
2025-12-30	8.3300	8.8000	8.3300	8.8000	-1.786%	41	1,040	+215.341%
2025-12-29	8.9500	8.9600	8.9500	8.9600	+14.872%	40	1,001	+209.710%
2025-12-26	8.2000	8.2000	7.8000	7.8000	+5.405%	27	981	+255.769%
2025-12-18	7.4000	7.4000	7.4000	7.4000	+7.246%	3	979	+275.000%
2025-12-16	6.9000	6.9000	6.9000	6.9000	-10.968%	2	979	+302.174%
2025-12-15	8.4500	8.4500	7.6500	7.7500	-7.518%	27	979	+258.065%
2025-12-12	7.8000	8.4200	7.8000	8.3800	-6.369%	47	984	+231.146%
2025-12-11	8.6800	8.9500	8.6800	8.9500	+1.705%	42	970	+210.056%
2025-12-10	8.8000	8.8000	8.8000	8.8000	+11.392%	5	960	+215.341%
2025-12-03	7.9000	7.9000	7.9000	7.9000	+12.857%	1	955	+251.266%
2025-12-02	7.2000	7.2000	7.0000	7.0000	-11.950%	32	955	+296.429%
2025-12-01	7.5000	7.9500	7.5000	7.9500	0.000%	54	934	+249.057%
2025-11-28	7.7000	7.9500	7.7000	7.9500	+15.217%	17	883	+249.057%
2025-11-25	7.3000	7.3000	6.9000	6.9000	-7.383%	78	882	+302.174%
2025-11-24	7.4500	7.4500	7.4500	7.4500	-6.289%	45	809	+272.483%
2025-11-20	8.4500	8.4500	7.9500	7.9500	-4.217%	222	764	+249.057%
2025-11-19	8.1400	8.5000	8.1000	8.3000	-12.262%	510	546	+234.337%
2025-11-14	8.7900	9.4600	8.7900	9.4600	+8.238%	2	113	+193.340%
2025-11-13	8.5200	8.7700	8.5200	8.7400	+2.222%	4	112	+217.506%
2025-11-12	8.7500	8.7500	8.5500	8.5500	-4.469%	17	109	+224.561%
2025-11-11	9.0700	9.0700	8.9500	8.9500	+6.548%	2	91	+210.056%
2025-11-10	8.3000	8.4000	8.3000	8.4000	+25.373%	37	91	+230.357%
2025-11-06	6.7000	6.7000	6.7000	6.7000	-0.298%	1	54	+314.179%
2025-11-04	6.7200	6.7200	6.7200	6.7200	+1.053%	2	54	+312.946%
2025-10-31	6.6500	6.6500	6.6500	6.6500	-8.904%	1	54	+317.293%
2025-10-30	7.3000	7.3000	7.3000	7.3000	-4.575%	1	53	+280.137%
2025-10-29	7.6500	7.6500	7.6500	7.6500	+7.746%	1	52	+262.745%
2025-10-28	7.2500	7.2500	7.0500	7.1000	-0.838%	3	51	+290.845%
2025-10-24	7.1600	7.1600	7.1600	7.1600	-3.112%	1	50	+287.570%
2025-10-23	7.6000	7.6000	7.3500	7.3900	+13.692%	4	50	+275.507%
2025-10-22	6.5000	6.5000	6.5000	6.5000	+4.839%	2	47	+326.923%
2025-10-20	6.4600	6.4600	6.2000	6.2000	-0.800%	6	45	+347.581%
2025-10-10	6.2500	6.2500	6.2500	6.2500	-8.759%	7	43	+344.000%
2025-10-09	6.8500	6.8500	6.8500	6.8500	+7.367%	1	36	+305.109%
2025-10-03	6.3800	6.3800	6.3800	6.3800	+6.333%	1	35	+334.953%
2025-10-02	6.0000	6.0000	6.0000	6.0000	-10.448%	1	34	+362.500%
2025-09-29	6.5500	6.7000	6.5000	6.7000	-6.294%	4	33	+314.179%
2025-09-25	7.1500	7.1500	7.1500	7.1500	0.000%	2	29	+288.112%
2025-09-24	7.0700	7.2000	7.0700	7.1500	+23.276%	12	27	+288.112%
2025-09-22	5.8500	5.8500	5.8000	5.8000	-10.355%	20	24	+378.448%
2025-09-18	6.4700	6.4700	6.4700	6.4700	+10.598%	3	4	+328.903%
2025-09-15	5.8500	5.8500	5.8500	5.8500	0.000%	1	1	+374.359%