Dark

XOM20280121C145
XOM Jan 21 2028 145.00 Call (XOM280121C00145000)
option OPRA

EOD

Sep 15, 2026

36.22+4.531%(+1.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	36.2200	36.2200	36.2200	36.2200	+4.531%	5	834	0.000%
2026-09-14	38.5000	38.5000	34.6500	34.6500	+1.020%	19	834	+4.531%
2026-09-10	34.3000	34.3000	34.3000	34.3000	+4.893%	9	844	+5.598%
2026-09-09	32.7000	32.7000	32.7000	32.7000	+7.213%	2	853	+10.765%
2026-09-04	30.5000	30.5000	30.5000	30.5000	-16.894%	1	852	+18.754%
2026-08-20	36.7000	36.7000	36.7000	36.7000	+4.261%	2	852	-1.308%
2026-08-19	36.2000	36.2000	35.2000	35.2000	+3.256%	2	850	+2.898%
2026-08-18	33.9500	34.0900	33.9500	34.0900	+12.694%	3	850	+6.248%
2026-08-14	30.2500	30.2500	30.2500	30.2500	+0.833%	1	852	+19.736%
2026-08-13	29.7000	30.0000	29.7000	30.0000	-1.121%	3	852	+20.733%
2026-08-10	29.5000	30.3400	29.5000	30.3400	+19.027%	2	853	+19.380%
2026-08-07	25.5400	25.5700	25.4900	25.4900	+0.354%	6	851	+42.095%
2026-08-04	25.0800	25.4000	25.0800	25.4000	-7.062%	16	856	+42.598%
2026-07-31	27.3300	27.3300	27.3300	27.3300	-1.157%	3	855	+32.528%
2026-07-30	27.6500	27.6500	27.6500	27.6500	-2.812%	2	855	+30.995%
2026-07-29	28.4500	28.4500	28.4500	28.4500	-0.871%	1	857	+27.311%
2026-07-24	28.7000	28.7000	28.7000	28.7000	-1.544%	1	857	+26.202%
2026-07-23	27.0600	29.2200	27.0600	29.1500	+7.051%	42	857	+24.254%
2026-07-22	26.5000	27.2300	26.5000	27.2300	+8.056%	3	857	+33.015%
2026-07-21	24.9000	25.2000	24.7000	25.2000	+9.565%	20	857	+43.730%
2026-07-20	21.8000	23.0000	20.9500	23.0000	+8.491%	15	842	+57.478%
2026-07-16	21.3500	21.3500	21.0000	21.2000	+9.278%	53	839	+70.849%
2026-07-13	18.8900	19.4000	17.4000	19.4000	+18.509%	6	826	+86.701%
2026-07-09	17.6900	17.6900	16.3700	16.3700	+1.237%	3	822	+121.258%
2026-07-06	16.1700	16.1700	16.1700	16.1700	+4.121%	1	822	+123.995%
2026-06-30	15.5900	15.5900	15.5300	15.5300	-2.327%	2	823	+133.226%
2026-06-24	16.2000	16.2000	15.8500	15.9000	-10.169%	58	825	+127.799%
2026-06-23	18.2200	18.2200	17.7000	17.7000	+1.607%	3	813	+104.633%
2026-06-22	17.4200	17.4200	17.4200	17.4200	+2.170%	3	813	+107.922%
2026-06-18	16.8500	17.0500	16.7000	17.0500	-10.966%	96	809	+112.434%
2026-06-16	20.9500	20.9500	18.9000	19.1500	-1.289%	10	809	+89.138%
2026-06-15	18.7700	19.4000	18.7700	19.4000	-27.612%	20	799	+86.701%
2026-06-10	26.3900	26.8000	26.3400	26.8000	+14.286%	7	799	+35.149%
2026-05-27	23.4500	23.4500	23.4500	23.4500	-11.842%	34	794	+54.456%
2026-05-26	26.7500	26.7500	26.6000	26.6000	-12.873%	2	828	+36.165%
2026-05-20	30.5000	30.5300	30.5000	30.5300	-4.175%	11	829	+18.637%
2026-05-18	31.0000	31.8600	30.5000	31.8600	+6.734%	3	833	+13.685%
2026-05-15	29.8500	29.8500	29.8500	29.8500	+12.176%	1	833	+21.340%
2026-05-14	26.6100	26.6100	26.6100	26.6100	+1.565%	1	832	+36.114%
2026-05-12	26.0000	26.2000	26.0000	26.2000	+19.037%	4	832	+38.244%
2026-05-07	22.0100	22.0100	22.0100	22.0100	-9.237%	5	832	+64.562%
2026-05-06	23.9600	24.2500	23.9600	24.2500	-8.766%	5	832	+49.361%
2026-05-04	26.5800	26.5800	26.5800	26.5800	-5.241%	1	833	+36.268%
2026-05-01	28.1900	28.1900	28.0500	28.0500	-5.619%	2	833	+29.127%
2026-04-30	29.8000	29.8000	29.6300	29.7200	+13.652%	8	833	+21.871%
2026-04-29	26.1500	26.1500	26.1500	26.1500	-0.759%	4	835	+38.509%
2026-04-28	26.9000	26.9000	26.3500	26.3500	-0.903%	8	831	+37.457%
2026-04-27	25.6000	26.6000	25.6000	26.5900	+10.332%	51	823	+36.217%
2026-04-24	24.2400	24.2400	24.1000	24.1000	-4.479%	2	798	+50.290%
2026-04-23	25.5000	25.5000	25.0500	25.2300	+1.734%	10	798	+43.559%
2026-04-22	24.8000	24.8000	24.8000	24.8000	+7.081%	2	795	+46.048%
2026-04-21	23.3000	23.3000	23.1600	23.1600	-3.500%	2	797	+56.390%
2026-04-20	23.5500	24.2200	23.5000	24.0000	+15.942%	49	797	+50.917%
2026-04-17	20.5000	20.7400	19.5300	20.7000	-18.824%	681	791	+74.976%
2026-04-16	25.6000	25.6400	25.4700	25.5000	+3.827%	100	392	+42.039%
2026-04-15	24.5000	24.7500	24.5000	24.5600	+1.278%	178	346	+47.476%
2026-04-14	24.3000	24.3400	24.0000	24.2500	-7.549%	87	277	+49.361%
2026-04-13	27.2500	27.4000	26.2300	26.2300	-2.309%	9	252	+38.086%
2026-04-10	26.9500	26.9500	26.8500	26.8500	-5.291%	2	249	+34.898%
2026-04-09	28.4000	28.4000	28.3500	28.3500	+1.431%	2	249	+27.760%
2026-04-08	27.6300	27.9500	27.6300	27.9500	-23.966%	2	249	+29.589%
2026-04-07	36.7400	36.7600	36.7400	36.7600	+11.563%	9	248	-1.469%
2026-04-02	36.6700	36.6700	32.9500	32.9500	-3.514%	3	253	+9.924%
2026-04-01	35.7500	35.7500	32.5500	34.1500	-14.518%	8	253	+6.061%
2026-03-31	43.2000	43.3000	39.9500	39.9500	-7.673%	67	253	-9.337%
2026-03-30	43.9300	43.9300	43.2700	43.2700	+8.175%	11	253	-16.293%
2026-03-27	40.0000	40.0000	40.0000	40.0000	+14.449%	1	259	-9.450%
2026-03-25	35.2500	35.4500	34.8500	34.9500	-4.768%	10	258	+3.634%
2026-03-24	37.1000	37.1000	36.7000	36.7000	+10.045%	4	258	-1.308%
2026-03-23	32.7600	33.3500	32.7600	33.3500	-0.803%	3	257	+8.606%
2026-03-20	33.7500	33.7500	33.6200	33.6200	+6.730%	3	255	+7.733%
2026-03-19	31.5000	31.5000	31.5000	31.5000	0.000%	60	254	+14.984%
2026-03-18	32.0000	32.0000	31.5000	31.5000	+1.613%	34	295	+14.984%
2026-03-17	31.3200	31.3200	31.0000	31.0000	+21.283%	5	269	+16.839%
2026-03-10	24.6400	25.5600	24.6400	25.5600	-9.841%	2	269	+41.706%
2026-03-09	28.2500	28.3500	28.2500	28.3500	+11.614%	2	271	+27.760%
2026-03-04	24.9500	25.4000	24.9500	25.4000	-7.737%	14	270	+42.598%
2026-03-03	27.5300	27.5300	27.5300	27.5300	-4.143%	1	261	+31.566%
2026-03-02	29.7500	29.7500	28.3500	28.7200	+13.473%	5	262	+26.114%
2026-02-27	25.3600	25.3600	25.3100	25.3100	+3.306%	3	263	+43.105%
2026-02-26	24.5000	24.5000	24.5000	24.5000	-1.606%	1	266	+47.837%
2026-02-25	23.7700	24.9000	23.7700	24.9000	-1.969%	61	209	+45.462%
2026-02-24	24.8000	25.4000	24.7000	25.4000	-1.893%	3	209	+42.598%
2026-02-23	24.7500	25.8900	24.7500	25.8900	+10.641%	18	207	+39.900%
2026-02-20	23.3600	23.4200	23.3600	23.4000	-12.063%	26	225	+54.786%
2026-02-19	26.6100	26.6100	26.6100	26.6100	+10.921%	1	213	+36.114%
2026-02-18	23.9800	23.9900	23.9800	23.9900	+7.869%	30	213	+50.980%
2026-02-17	22.2500	22.2500	22.1500	22.2400	-8.289%	28	185	+62.860%
2026-02-13	24.5000	24.5000	24.1000	24.2500	-6.910%	8	166	+49.361%
2026-02-12	26.0500	26.0500	26.0500	26.0500	-4.614%	1	166	+39.040%
2026-02-11	28.3400	28.3400	27.3100	27.3100	+11.378%	44	166	+32.625%
2026-02-10	24.5200	24.5200	24.5200	24.5200	+6.701%	2	160	+47.716%
2026-02-09	22.9800	22.9800	22.9800	22.9800	-0.217%	1	162	+57.615%
2026-02-06	22.3500	23.4500	22.3500	23.0300	+12.396%	36	162	+57.273%
2026-02-05	21.1000	22.2500	20.4900	20.4900	-4.653%	17	148	+76.769%
2026-02-04	20.8800	21.8200	20.5600	21.4900	+8.590%	65	153	+68.544%
2026-02-03	18.4300	19.9000	18.4300	19.7900	+17.448%	4	152	+83.022%
2026-02-02	16.8500	16.8500	16.8500	16.8500	+0.597%	2	152	+114.955%
2026-01-30	16.8300	16.8300	16.7500	16.7500	-5.687%	16	152	+116.239%
2026-01-29	18.3700	18.3700	17.3300	17.7600	+18.007%	63	152	+103.941%
2026-01-27	14.3000	15.0500	14.3000	15.0500	+8.586%	6	119	+140.664%
2026-01-26	15.3000	15.3000	13.8600	13.8600	-3.347%	7	121	+161.328%
2026-01-23	14.3500	14.3500	14.3400	14.3400	+4.825%	2	118	+152.580%
2026-01-22	13.3200	13.6800	13.3100	13.6800	+1.710%	6	116	+164.766%
2026-01-21	13.3500	13.4500	13.3500	13.4500	+12.930%	2	112	+169.294%
2026-01-20	11.9700	12.0000	11.9100	11.9100	+4.017%	5	112	+204.114%
2026-01-16	11.4500	11.4500	11.4500	11.4500	-6.531%	1	116	+216.332%
2026-01-14	11.8800	12.2500	11.8800	12.2500	+37.332%	12	116	+195.673%
2026-01-12	8.6000	8.9200	8.6000	8.9200	-3.568%	12	126	+306.054%
2026-01-09	9.4300	9.6500	9.0500	9.2500	+31.954%	47	127	+291.568%
2026-01-07	7.3800	7.3900	7.0000	7.0100	-25.426%	42	132	+416.690%
2026-01-06	9.4500	9.4500	9.4000	9.4000	0.000%	2	93	+285.319%
2026-01-05	8.9000	9.4000	8.8400	9.4000	+25.000%	6	89	+285.319%
2025-12-30	7.5200	7.5200	7.5200	7.5200	-0.397%	7	89	+381.649%
2025-12-29	7.6000	7.6000	7.5500	7.5500	+5.447%	2	82	+379.735%
2025-12-23	7.1600	7.1600	7.1600	7.1600	+6.231%	10	81	+405.866%
2025-12-22	6.7400	6.7400	6.7300	6.7400	-14.684%	10	76	+437.389%
2025-12-09	7.6000	7.9000	7.6000	7.9000	-0.629%	12	76	+358.481%
2025-12-05	7.9500	7.9500	7.9500	7.9500	+31.405%	1	76	+355.597%
2025-12-02	6.0500	6.0500	6.0500	6.0500	-8.886%	1	76	+498.678%
2025-12-01	6.6000	6.6400	6.6000	6.6400	+1.065%	22	76	+445.482%
2025-11-28	7.3700	7.3700	6.5700	6.5700	+8.059%	7	65	+451.294%
2025-11-26	6.0600	6.0800	6.0600	6.0800	-0.328%	2	65	+495.724%
2025-11-25	6.1000	6.1000	6.1000	6.1000	-18.991%	20	65	+493.770%
2025-11-20	7.5300	7.5300	7.4600	7.5300	+1.894%	6	45	+381.009%
2025-11-13	7.5500	7.5500	7.0600	7.3900	+3.357%	13	45	+390.122%
2025-11-12	7.1500	7.1500	7.1500	7.1500	-4.667%	15	34	+406.573%
2025-11-11	7.5000	7.5000	7.5000	7.5000	+15.031%	1	18	+382.933%
2025-11-07	6.5200	6.5200	6.5200	6.5200	+12.414%	10	18	+455.521%
2025-11-06	5.8000	5.8000	5.8000	5.8000	-3.494%	1	9	+524.483%
2025-10-31	5.7700	6.0200	5.7700	6.0100	-1.475%	4	8	+502.662%
2025-10-23	6.1000	6.1000	6.1000	6.1000	+12.963%	1	7	+493.770%
2025-10-17	5.4000	5.4000	5.4000	5.4000	+4.247%	1	6	+570.741%
2025-10-15	5.5500	5.5500	5.1800	5.1800	-0.766%	2	5	+599.228%
2025-10-13	5.2200	5.2200	5.2200	5.2200	-1.695%	2	4	+593.870%
2025-10-10	5.3100	5.3100	5.3100	5.3100	-5.348%	3	2	+582.109%
2025-10-03	6.5000	6.5000	5.6100	5.6100	0.000%	3	3	+545.633%