Dark

XOM20280121C150
XOM Jan 21 2028 150.00 Call (XOM280121C00150000)
option OPRA

EOD

Sep 17, 2026

29.39-6.192%(-1.94)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.3900	29.3900	29.3900	29.3900	-6.192%	3	4,805	0.000%
2026-09-16	31.4000	31.4000	31.3000	31.3300	-9.109%	19	4,808	-6.192%
2026-09-15	33.1200	34.5500	33.1200	34.4700	+3.825%	32	4,821	-14.737%
2026-09-14	35.3500	35.3500	33.2000	33.2000	+3.750%	11	4,821	-11.476%
2026-09-10	30.5000	32.0000	30.5000	32.0000	+6.667%	2	4,830	-8.156%
2026-09-09	30.0000	30.0000	30.0000	30.0000	+8.696%	1	4,831	-2.033%
2026-09-08	27.0000	27.6000	27.0000	27.6000	-1.075%	11	4,831	+6.486%
2026-09-04	27.9000	27.9000	27.9000	27.9000	-7.860%	1	4,830	+5.341%
2026-09-02	30.2800	30.2800	30.2800	30.2800	+2.644%	1	4,830	-2.939%
2026-09-01	29.5000	29.5000	29.5000	29.5000	+18.236%	5	4,829	-0.373%
2026-08-28	24.9100	25.0400	24.9000	24.9500	-21.417%	14	4,824	+17.796%
2026-08-21	32.3300	32.3300	31.7500	31.7500	-5.926%	3	4,814	-7.433%
2026-08-20	33.7500	33.7500	33.7500	33.7500	+3.085%	2	4,813	-12.919%
2026-08-19	33.2300	33.3000	32.7400	32.7400	+2.313%	9	4,815	-10.232%
2026-08-18	30.8500	32.0000	29.2000	32.0000	+14.490%	22	4,815	-8.156%
2026-08-14	27.0000	27.9500	27.0000	27.9500	+6.032%	2	4,829	+5.152%
2026-08-13	26.3600	26.3600	26.3600	26.3600	-3.266%	1	4,828	+11.495%
2026-08-12	26.9500	27.2500	26.9400	27.2500	-3.778%	14	4,827	+7.853%
2026-08-11	28.3200	28.3200	28.3200	28.3200	+2.982%	1	4,817	+3.778%
2026-08-10	27.6000	27.6000	27.5000	27.5000	+16.525%	8	4,817	+6.873%
2026-08-06	22.1000	23.6000	22.1000	23.6000	+5.357%	9	4,814	+24.534%
2026-08-05	22.4000	22.4000	22.4000	22.4000	-5.882%	1	4,812	+31.205%
2026-08-04	23.0000	23.8000	23.0000	23.8000	-2.419%	21	4,812	+23.487%
2026-08-03	24.2000	24.4500	24.2000	24.3900	+1.245%	34	4,812	+20.500%
2026-07-31	23.5000	24.0900	23.5000	24.0900	-7.772%	38	4,810	+22.001%
2026-07-30	25.2200	26.1200	25.2200	26.1200	-1.805%	12	4,777	+12.519%
2026-07-29	26.6000	26.6000	26.6000	26.6000	+3.421%	16	4,786	+10.489%
2026-07-28	25.1800	25.7200	25.1800	25.7200	+3.293%	22	4,774	+14.269%
2026-07-27	25.0300	25.0300	24.9000	24.9000	-4.744%	5	4,773	+18.032%
2026-07-24	26.0500	26.1400	26.0500	26.1400	-0.038%	2	4,773	+12.433%
2026-07-23	27.0000	27.5000	26.1500	26.1500	+15.759%	43	4,773	+12.390%
2026-07-21	22.0000	22.5900	22.0000	22.5900	+16.624%	4	4,743	+30.102%
2026-07-20	19.3700	19.3700	19.3700	19.3700	-4.109%	10	4,744	+51.729%
2026-07-17	20.0000	20.3000	19.9000	20.2000	+19.668%	24	4,739	+45.495%
2026-07-13	17.0000	17.0000	16.0500	16.8800	+14.908%	19	4,739	+74.111%
2026-07-10	14.7100	14.7500	14.0000	14.6900	-1.739%	5	4,739	+100.068%
2026-07-09	15.0800	15.0800	14.9500	14.9500	-7.143%	17	4,738	+96.589%
2026-07-08	16.2000	16.2000	16.1000	16.1000	+6.977%	10	4,721	+82.547%
2026-07-07	15.0500	15.0500	15.0500	15.0500	+10.256%	1	4,721	+95.282%
2026-07-06	14.4000	14.5000	13.6500	13.6500	-2.639%	106	4,720	+115.311%
2026-07-02	15.0000	15.0000	14.0000	14.0200	+0.430%	7	4,718	+109.629%
2026-07-01	13.9000	14.0000	13.9000	13.9600	+1.159%	52	4,718	+110.530%
2026-06-30	13.2500	13.8000	13.2500	13.8000	-0.719%	61	4,717	+112.971%
2026-06-26	14.6500	14.6500	13.9000	13.9000	-7.023%	9	4,727	+111.439%
2026-06-25	14.1300	15.1500	14.1300	14.9500	+6.028%	3	4,731	+96.589%
2026-06-24	14.4900	14.4900	14.0800	14.1000	-9.091%	29	4,733	+108.440%
2026-06-23	15.6500	15.7500	15.5100	15.5100	+0.065%	12	4,710	+89.491%
2026-06-22	15.5000	15.5000	15.5000	15.5000	+3.333%	4	4,709	+89.613%
2026-06-18	14.7900	15.0000	14.5600	15.0000	-12.638%	54	4,612	+95.933%
2026-06-17	17.4000	17.4000	17.1000	17.1700	-1.717%	137	4,612	+71.171%
2026-06-16	17.4700	17.4700	17.4700	17.4700	+0.229%	2	4,612	+68.231%
2026-06-15	16.0600	17.9500	16.0600	17.4300	-17.276%	88	4,575	+68.617%
2026-06-12	21.5000	21.5000	21.0700	21.0700	-13.895%	11	4,575	+39.487%
2026-06-10	24.4700	24.4700	24.4700	24.4700	+6.856%	1	4,575	+20.106%
2026-06-09	22.6500	22.9000	22.6500	22.9000	-8.400%	3	4,576	+28.341%
2026-06-08	24.4000	25.0000	24.4000	25.0000	+2.881%	3	4,576	+17.560%
2026-06-05	26.3500	26.3500	23.8900	24.3000	+2.532%	3	4,577	+20.947%
2026-06-02	23.0000	23.7000	23.0000	23.7000	+5.662%	3	4,577	+24.008%
2026-06-01	22.7200	22.7200	22.4300	22.4300	+9.415%	5	4,575	+31.030%
2026-05-29	20.2000	20.5000	20.2000	20.5000	-8.645%	4	4,575	+43.366%
2026-05-28	23.2000	23.7000	22.0300	22.4400	-1.363%	47	4,575	+30.971%
2026-05-27	21.9500	22.7500	21.9500	22.7500	-7.708%	4	4,615	+29.187%
2026-05-26	25.5000	25.5000	24.6500	24.6500	-6.416%	49	4,616	+19.229%
2026-05-22	26.4000	26.4000	26.3400	26.3400	-13.639%	2	4,635	+11.579%
2026-05-20	30.5000	30.5000	30.5000	30.5000	-6.899%	3	4,634	-3.639%
2026-05-19	31.7000	32.7600	31.7000	32.7600	+9.200%	12	4,634	-10.287%
2026-05-18	27.7500	30.0000	27.5900	30.0000	+4.895%	15	4,634	-2.033%
2026-05-15	26.5000	28.6000	26.5000	28.6000	+16.878%	21	4,634	+2.762%
2026-05-14	24.4700	24.4700	24.4700	24.4700	+4.128%	15	4,637	+20.106%
2026-05-13	24.5000	24.5000	23.1900	23.5000	+0.043%	36	4,634	+25.064%
2026-05-12	23.0000	23.4900	22.9000	23.4900	+5.954%	10	4,634	+25.117%
2026-05-11	20.5000	22.1700	20.4000	22.1700	+12.196%	50	4,634	+32.567%
2026-05-08	19.5000	19.8000	19.5000	19.7600	-2.899%	4	4,630	+48.735%
2026-05-07	20.7000	20.7000	20.0100	20.3500	-6.993%	3	4,630	+44.423%
2026-05-06	22.0500	22.0500	21.8700	21.8800	-16.040%	10	4,629	+34.324%
2026-05-05	25.6400	26.9500	25.6400	26.0600	-1.549%	37	4,629	+12.778%
2026-05-04	25.5000	26.4700	25.1700	26.4700	+4.832%	17	4,600	+11.031%
2026-05-01	25.0000	25.4500	25.0000	25.2500	-7.847%	13	4,602	+16.396%
2026-04-30	26.5300	27.4000	26.1700	27.4000	+5.425%	20	4,602	+7.263%
2026-04-29	24.0000	25.9900	24.0000	25.9900	+6.429%	44	4,602	+13.082%
2026-04-28	24.1000	24.8500	24.1000	24.4200	+6.638%	5	4,598	+20.352%
2026-04-27	24.0000	24.0000	22.9000	22.9000	+0.219%	81	4,597	+28.341%
2026-04-24	22.3700	22.8500	22.0100	22.8500	0.000%	12	4,561	+28.621%
2026-04-23	23.0000	23.0000	22.8500	22.8500	+0.883%	2	4,558	+28.621%
2026-04-22	22.6500	22.6500	22.0000	22.6500	+10.273%	82	4,559	+29.757%
2026-04-21	20.7000	20.7000	20.5400	20.5400	-2.515%	4	4,483	+43.087%
2026-04-20	20.9600	22.1000	20.9600	21.0700	+5.614%	200	4,483	+39.487%
2026-04-17	17.9000	19.9500	17.6900	19.9500	-12.577%	59	4,477	+47.318%
2026-04-16	22.8200	22.8200	22.8200	22.8200	+1.422%	1	4,461	+28.791%
2026-04-15	21.2000	22.5000	21.0000	22.5000	+1.902%	83	4,460	+30.622%
2026-04-14	22.0000	22.4000	21.6000	22.0800	-9.878%	625	4,459	+33.107%
2026-04-13	25.8500	25.8500	24.5000	24.5000	-0.609%	2	4,166	+19.959%
2026-04-10	24.9000	25.0000	24.4500	24.6500	-14.082%	22	4,166	+19.229%
2026-04-09	28.8000	28.8000	28.4000	28.6900	+9.087%	14	4,161	+2.440%
2026-04-08	24.6100	26.3000	24.1500	26.3000	-20.303%	71	4,157	+11.749%
2026-04-07	34.4500	34.4500	32.6500	33.0000	+6.969%	10	4,189	-10.939%
2026-04-02	33.6000	34.3000	29.5700	30.8500	-0.484%	103	4,193	-4.733%
2026-04-01	34.4000	34.4000	31.0000	31.0000	-16.532%	23	4,193	-5.194%
2026-03-31	38.9000	40.2000	35.4000	37.1400	-7.382%	39	4,195	-20.867%
2026-03-30	40.4500	40.4500	40.1000	40.1000	+6.933%	2	4,216	-26.708%
2026-03-27	35.8000	38.0000	35.8000	37.5000	+15.207%	10	4,215	-21.627%
2026-03-26	32.9000	32.9000	32.5500	32.5500	+3.994%	2	4,222	-9.708%
2026-03-25	32.6000	33.4000	31.1100	31.3000	-5.152%	31	4,223	-6.102%
2026-03-24	31.9800	35.0000	31.9800	33.0000	+8.197%	115	4,235	-10.939%
2026-03-23	27.9500	30.6500	27.9500	30.5000	-3.785%	150	4,299	-3.639%
2026-03-20	30.9400	31.7000	30.9100	31.7000	+11.228%	162	4,299	-7.287%
2026-03-19	28.5500	29.3800	28.1300	28.5000	+1.786%	23	4,232	+3.123%
2026-03-18	29.6000	30.0000	28.0000	28.0000	-6.355%	53	4,231	+4.964%
2026-03-17	29.9000	29.9000	29.9000	29.9000	+6.786%	1	4,229	-1.706%
2026-03-16	26.6500	28.0300	26.5000	28.0000	0.000%	7	4,229	+4.964%
2026-03-13	26.2900	28.0000	26.2900	28.0000	+7.692%	4	4,229	+4.964%
2026-03-12	25.9500	26.8000	25.9500	26.0000	+7.438%	65	4,228	+13.038%
2026-03-11	24.2000	24.2000	24.2000	24.2000	+6.843%	1	4,182	+21.446%
2026-03-10	24.4000	24.4000	21.8500	22.6500	-10.686%	99	4,182	+29.757%
2026-03-09	24.9500	26.9500	24.3500	25.3600	+1.481%	142	4,195	+15.891%
2026-03-06	25.1600	25.1600	24.6900	24.9900	+5.532%	17	4,162	+17.607%
2026-03-05	23.6800	23.6800	23.6800	23.6800	+1.197%	1	4,162	+24.113%
2026-03-04	23.2300	23.4000	21.6000	23.4000	-4.490%	16	4,162	+25.598%
2026-03-03	25.4000	25.9400	24.5000	24.5000	-5.259%	13	4,154	+19.959%
2026-03-02	26.4000	28.1100	25.8000	25.8600	+0.233%	70	4,153	+13.650%
2026-02-27	24.0000	25.8000	23.6500	25.8000	+9.787%	16	4,140	+13.915%
2026-02-26	22.0000	23.5000	22.0000	23.5000	+3.753%	4	4,139	+25.064%
2026-02-25	22.5500	22.6500	22.5500	22.6500	-0.044%	4	4,138	+29.757%
2026-02-24	22.5300	22.6600	22.5300	22.6600	-4.186%	2	4,138	+29.700%
2026-02-23	22.1500	23.6500	22.1500	23.6500	+11.033%	6	4,137	+24.271%
2026-02-20	23.3000	23.3000	20.9500	21.3000	-10.504%	24	4,136	+37.981%
2026-02-19	23.6000	23.9200	23.2100	23.8000	+4.478%	6	4,134	+23.487%
2026-02-18	21.6200	22.7800	21.6200	22.7800	+14.876%	18	4,131	+29.017%
2026-02-17	21.5500	21.5500	19.5000	19.8300	-9.286%	42	4,130	+48.210%
2026-02-13	23.5000	23.5500	21.8600	21.8600	-6.581%	65	4,106	+34.446%
2026-02-12	24.4100	25.7000	23.4000	23.4000	-7.729%	29	4,106	+25.598%
2026-02-11	25.4500	25.7200	24.4000	25.3600	+15.325%	90	4,123	+15.891%
2026-02-10	21.5000	22.0600	21.4000	21.9900	-0.045%	9	4,156	+33.652%
2026-02-09	20.6000	22.1700	20.6000	22.0000	+5.769%	103	4,154	+33.591%
2026-02-06	19.7500	20.8000	19.7500	20.8000	+9.474%	9	4,150	+41.298%
2026-02-05	18.8000	19.0000	17.8000	19.0000	-5.000%	96	4,149	+54.684%
2026-02-04	18.8000	21.5000	17.7100	20.0000	+11.111%	129	4,191	+46.950%
2026-02-03	15.6900	18.0000	15.1000	18.0000	+24.138%	67	4,142	+63.278%
2026-02-02	13.9600	15.2100	13.9600	14.5000	-12.387%	298	4,140	+102.690%
2026-01-30	15.2800	16.5500	14.8000	16.5500	+5.751%	33	4,118	+77.583%
2026-01-29	15.8900	16.0900	15.2000	15.6500	+13.818%	142	4,118	+87.796%
2026-01-28	14.0000	14.2600	13.5000	13.7500	+3.774%	119	4,068	+113.745%
2026-01-27	12.5500	13.9500	12.5500	13.2500	+8.518%	65	4,023	+121.811%
2026-01-26	12.9000	12.9000	11.9500	12.2100	-0.973%	12	4,018	+140.704%
2026-01-23	12.5000	12.7000	12.0000	12.3300	+4.936%	32	4,020	+138.362%
2026-01-22	12.0000	12.0000	11.7500	11.7500	-1.261%	8	4,011	+150.128%
2026-01-21	11.6000	12.0000	11.2500	11.9000	+14.423%	57	4,011	+146.975%
2026-01-20	10.3000	10.9000	10.3000	10.4000	+4.000%	45	4,003	+182.596%
2026-01-16	9.8500	10.4000	9.8500	10.0000	+1.523%	36	3,998	+193.900%
2026-01-15	10.5000	10.5000	9.8500	9.8500	-6.190%	14	3,998	+198.376%
2026-01-14	9.2100	11.0000	9.2000	10.5000	+25.000%	469	3,999	+179.905%
2026-01-13	8.1100	8.9300	8.0500	8.4000	+10.818%	622	3,983	+249.881%
2026-01-12	7.8500	7.8500	7.2500	7.5800	-4.654%	52	4,026	+287.731%
2026-01-09	7.7100	8.0000	7.5600	7.9500	+7.578%	279	4,023	+269.686%
2026-01-08	6.2600	7.7000	6.2600	7.3900	+23.167%	1,965	4,023	+297.700%
2026-01-07	6.4000	6.5000	5.9000	6.0000	-11.765%	127	4,392	+389.833%
2026-01-06	7.8500	7.8500	6.8000	6.8000	-15.212%	61	4,283	+332.206%
2026-01-05	7.7000	8.0200	7.1000	8.0200	+17.251%	90	4,295	+266.459%
2026-01-02	6.3400	6.9000	6.3400	6.8400	+14.190%	439	4,295	+329.678%
2025-12-31	6.4000	6.4000	5.7000	5.9900	-5.669%	41	4,575	+390.651%
2025-12-30	6.5500	6.5500	6.3000	6.3500	0.000%	522	4,575	+362.835%
2025-12-29	6.0500	6.5000	5.2600	6.3500	+12.191%	61	4,174	+362.835%
2025-12-26	5.6500	5.6600	5.6000	5.6600	-5.667%	42	4,195	+419.258%
2025-12-24	5.9900	6.0000	5.9500	6.0000	-1.961%	23	4,196	+389.833%
2025-12-23	6.0300	6.1200	6.0100	6.1200	+12.294%	659	4,196	+380.229%
2025-12-19	5.5100	5.5100	5.4500	5.4500	-4.386%	2	4,750	+439.266%
2025-12-18	5.4200	5.7000	5.4200	5.7000	-1.554%	4	4,750	+415.614%
2025-12-17	5.2000	5.7900	5.1000	5.7900	+13.976%	24	4,746	+407.599%
2025-12-16	5.2500	5.2500	5.0000	5.0800	-7.299%	35	4,722	+478.543%
2025-12-15	5.8500	5.8500	5.4800	5.4800	-10.749%	92	4,705	+436.314%
2025-12-11	6.2500	6.4000	6.1400	6.1400	+3.541%	14	4,635	+378.664%
2025-12-10	6.3700	6.3700	5.9300	5.9300	-4.509%	4	4,623	+395.616%
2025-12-09	6.3000	6.7500	6.1900	6.2100	+17.170%	37	4,623	+373.269%
2025-12-08	5.4500	5.4500	5.3000	5.3000	-7.018%	19	4,624	+454.528%
2025-12-05	5.8500	5.8500	5.4200	5.7000	+4.205%	6	4,605	+415.614%
2025-12-04	5.8500	5.8500	5.4700	5.4700	-4.870%	30	4,601	+437.294%
2025-12-03	6.0000	6.4500	5.5000	5.7500	+13.861%	315	4,571	+411.130%
2025-12-02	5.5200	5.7700	5.0000	5.0500	-9.009%	4,212	4,328	+481.980%
2025-12-01	5.9800	5.9800	5.5500	5.5500	+8.824%	64	272	+429.550%
2025-11-25	5.3300	5.3300	5.1000	5.1000	-14.573%	11	230	+476.275%
2025-11-21	5.9600	5.9700	5.9600	5.9700	-10.896%	2	229	+392.295%
2025-11-19	5.9700	6.7000	5.9700	6.7000	-4.558%	6	228	+338.657%
2025-11-18	7.0200	7.0200	7.0200	7.0200	+21.034%	3	228	+318.661%
2025-11-14	6.3000	6.3000	5.8000	5.8000	-2.521%	2	226	+406.724%
2025-11-12	6.0000	6.1200	5.9500	5.9500	-11.194%	33	226	+393.950%
2025-11-11	6.4000	6.7000	6.4000	6.7000	+9.836%	23	225	+338.657%
2025-11-10	5.6000	6.1000	5.2500	6.1000	+7.018%	46	226	+381.803%
2025-11-07	5.7000	5.7000	5.7000	5.7000	+16.327%	10	184	+415.614%
2025-11-06	4.9000	4.9000	4.9000	4.9000	-3.922%	2	194	+499.796%
2025-11-05	5.3000	5.3000	5.0500	5.1000	+2.616%	9	196	+476.275%
2025-11-03	4.9700	4.9700	4.9700	4.9700	+1.429%	3	192	+491.348%
2025-10-31	5.4900	5.4900	4.6500	4.9000	-10.092%	13	192	+499.796%
2025-10-30	5.3500	5.4500	5.0000	5.4500	+9.000%	15	179	+439.266%
2025-10-24	5.2000	5.2500	5.0000	5.0000	-5.660%	15	173	+487.800%
2025-10-23	5.3000	5.3000	5.3000	5.3000	+8.163%	1	164	+454.528%
2025-10-22	5.0000	5.0000	4.8600	4.9000	+8.889%	44	164	+499.796%
2025-10-21	4.6000	4.6000	4.5000	4.5000	+7.143%	11	121	+553.111%
2025-10-16	4.2000	4.2000	4.2000	4.2000	-4.762%	20	125	+599.762%
2025-10-15	4.7500	4.8500	4.4100	4.4100	-4.130%	40	105	+566.440%
2025-10-10	4.5500	4.6000	4.5400	4.6000	-3.158%	19	65	+538.913%
2025-10-09	5.0000	5.0000	4.7500	4.7500	-2.062%	15	56	+518.737%
2025-10-03	4.7000	4.8500	4.7000	4.8500	+13.850%	2	41	+505.979%
2025-10-02	4.2000	4.2600	4.2000	4.2600	+1.429%	2	40	+589.906%
2025-09-30	4.3000	4.3000	4.2000	4.2000	-11.579%	25	39	+599.762%
2025-09-29	4.7500	4.7500	4.7500	4.7500	0.000%	2	16	+518.737%
2025-09-23	4.7500	4.7500	4.7500	4.7500	+17.284%	2	14	+518.737%
2025-09-22	4.0500	4.0500	4.0500	4.0500	-3.571%	1	13	+625.679%
2025-09-19	4.2000	4.2000	4.2000	4.2000	-13.402%	10	12	+599.762%
2025-09-17	4.8500	4.8500	4.8500	4.8500	+1.464%	1	2	+505.979%
2025-09-16	4.7800	4.7800	4.7800	4.7800	0.000%	1	1	+514.854%