Dark

XOM20280121C155
XOM Jan 21 2028 155.00 Call (XOM280121C00155000)
option OPRA

EOD

Sep 18, 2026

27.17-13.691%(-4.31)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	27.2500	27.2500	27.1300	27.1700	-13.691%	29	839	0.000%
2026-09-15	31.9000	31.9000	31.4800	31.4800	+3.281%	7	842	-13.691%
2026-09-14	30.4000	30.4800	30.3500	30.4800	+3.147%	3	843	-10.860%
2026-09-11	28.6800	29.5500	28.6800	29.5500	+9.647%	16	842	-8.054%
2026-09-09	26.9500	26.9500	26.9500	26.9500	+6.522%	3	827	+0.816%
2026-09-08	25.3000	25.3000	25.3000	25.3000	+12.494%	3	827	+7.391%
2026-08-28	22.4900	22.4900	22.4900	22.4900	-4.298%	8	824	+20.809%
2026-08-27	23.5700	23.5700	23.1200	23.5000	-9.615%	6	824	+15.617%
2026-08-25	26.0000	26.0000	26.0000	26.0000	-11.111%	4	822	+4.500%
2026-08-21	29.2500	29.2500	29.2500	29.2500	-4.599%	1	818	-7.111%
2026-08-20	31.2500	31.2500	30.6600	30.6600	+6.643%	5	818	-11.383%
2026-08-19	28.7500	28.7500	28.7500	28.7500	+14.269%	1	822	-5.496%
2026-08-14	25.1600	25.1600	25.1600	25.1600	+1.329%	1	822	+7.989%
2026-08-12	24.0000	24.8300	24.0000	24.8300	-0.680%	5	822	+9.424%
2026-08-10	23.4700	25.0000	23.4700	25.0000	+22.489%	7	818	+8.680%
2026-08-06	20.4100	20.4100	20.4100	20.4100	+7.083%	2	821	+33.121%
2026-08-04	19.0600	19.0600	19.0600	19.0600	-13.989%	1	819	+42.550%
2026-08-03	21.7200	22.1600	21.7200	22.1600	+2.120%	3	819	+22.608%
2026-07-31	21.7000	21.7000	21.7000	21.7000	-9.583%	78	818	+25.207%
2026-07-29	24.0000	24.0000	24.0000	24.0000	+6.430%	1	740	+13.208%
2026-07-28	22.5500	22.5500	22.5500	22.5500	+1.076%	2	740	+20.488%
2026-07-27	22.2600	22.3100	22.2600	22.3100	-12.234%	4	740	+21.784%
2026-07-23	24.1300	25.4200	24.1300	25.4200	+11.982%	6	740	+6.884%
2026-07-22	22.0800	22.7000	22.0800	22.7000	+16.113%	7	739	+19.692%
2026-07-21	19.8600	19.8600	19.5500	19.5500	+41.667%	2	736	+38.977%
2026-07-07	13.4100	14.1000	13.3200	13.8000	+6.977%	161	735	+96.884%
2026-07-06	12.9000	12.9500	12.9000	12.9000	-1.149%	37	643	+110.620%
2026-07-02	12.9800	13.2000	12.9800	13.0500	+4.400%	68	636	+108.199%
2026-06-26	12.5000	12.5000	12.5000	12.5000	-1.575%	1	636	+117.360%
2026-06-24	12.7000	12.7000	12.7000	12.7000	-8.961%	10	636	+113.937%
2026-06-23	14.1000	14.1000	13.9500	13.9500	+2.574%	9	626	+94.767%
2026-06-22	13.7000	13.9500	13.5600	13.6000	-2.857%	35	630	+99.779%
2026-06-18	14.0000	14.0000	14.0000	14.0000	-8.136%	2	602	+94.071%
2026-06-17	15.7000	15.7000	15.2400	15.2400	-2.930%	5	602	+78.281%
2026-06-16	15.7000	15.7000	15.7000	15.7000	-3.086%	3	602	+73.057%
2026-06-15	14.0000	16.2000	14.0000	16.2000	-27.679%	26	584	+67.716%
2026-06-08	22.4900	22.5800	22.4000	22.4000	+2.799%	48	584	+21.295%
2026-06-05	21.7900	21.7900	21.7900	21.7900	-8.867%	1	572	+24.690%
2026-06-03	24.4000	24.4000	23.9100	23.9100	+28.895%	6	572	+13.634%
2026-05-29	19.5500	19.5500	18.5000	18.5500	-8.621%	11	568	+46.469%
2026-05-27	20.0500	20.3000	20.0500	20.3000	-15.487%	3	573	+33.842%
2026-05-26	24.0200	24.0200	24.0200	24.0200	-2.556%	1	572	+13.114%
2026-05-22	24.6300	24.6500	24.6300	24.6500	+2.708%	2	571	+10.223%
2026-05-21	25.9000	26.1000	24.0000	24.0000	-10.880%	6	572	+13.208%
2026-05-20	29.9800	29.9800	26.9300	26.9300	-8.866%	3	572	+0.891%
2026-05-19	28.5500	29.5500	28.5500	29.5500	+3.503%	51	572	-8.054%
2026-05-18	25.7800	28.5500	25.7800	28.5500	+9.808%	64	572	-4.834%
2026-05-15	26.0000	26.0000	26.0000	26.0000	+19.048%	1	572	+4.500%
2026-05-14	21.8400	21.8400	21.8400	21.8400	+4.498%	1	614	+24.405%
2026-05-13	21.0000	21.0000	20.9000	20.9000	-2.564%	2	613	+30.000%
2026-05-12	21.4500	21.4500	21.4500	21.4500	+10.283%	1	613	+26.667%
2026-05-11	19.4500	19.4500	19.4500	19.4500	+4.122%	1	613	+39.692%
2026-05-07	18.6800	18.6800	18.6800	18.6800	-20.511%	10	614	+45.450%
2026-05-04	23.5000	23.5000	23.5000	23.5000	-3.689%	1	604	+15.617%
2026-05-01	24.4000	24.4000	24.4000	24.4000	-1.890%	1	604	+11.352%
2026-04-30	24.0100	25.3500	24.0100	24.8700	+1.510%	52	604	+9.248%
2026-04-29	22.4000	24.5000	22.4000	24.5000	+11.262%	59	589	+10.898%
2026-04-28	22.0000	22.0200	21.9800	22.0200	+5.107%	6	546	+23.388%
2026-04-27	22.2000	22.2000	20.9500	20.9500	+5.542%	42	547	+29.690%
2026-04-24	21.0000	21.0000	19.6400	19.8500	-5.476%	5	535	+36.877%
2026-04-23	21.0000	21.1500	20.9300	21.0000	+6.222%	39	532	+29.381%
2026-04-21	19.7700	19.7700	19.7500	19.7700	+3.508%	6	525	+37.430%
2026-04-20	18.1000	19.1000	18.1000	19.1000	+9.143%	9	525	+42.251%
2026-04-17	16.8900	17.5000	16.1000	17.5000	-20.273%	444	525	+55.257%
2026-04-16	21.8000	21.9500	21.3000	21.9500	+10.302%	58	410	+23.781%
2026-04-15	19.5500	19.9000	19.2900	19.9000	+1.015%	9	398	+36.533%
2026-04-14	20.3200	20.3200	19.3600	19.7000	-12.249%	8	405	+37.919%
2026-04-13	23.5200	23.5200	22.4500	22.4500	-7.613%	10	411	+21.024%
2026-04-10	23.2700	24.3000	22.4100	24.3000	+1.250%	5	408	+11.811%
2026-04-09	26.3000	26.3000	24.0000	24.0000	+3.582%	3	411	+13.208%
2026-04-08	21.8900	24.2100	20.9000	23.1700	-18.559%	73	410	+17.264%
2026-04-06	28.6000	28.6000	28.2900	28.4500	+0.530%	14	420	-4.499%
2026-04-02	31.3300	31.3300	27.9500	28.3000	-1.049%	22	431	-3.993%
2026-04-01	28.4500	28.6000	27.1000	28.6000	-13.123%	41	431	-5.000%
2026-03-31	37.0000	37.2500	32.9200	32.9200	-8.834%	91	400	-17.467%
2026-03-30	37.6000	37.6000	36.1100	36.1100	+7.151%	3	401	-24.758%
2026-03-27	31.9500	34.0600	31.9500	33.7000	+13.163%	27	401	-19.377%
2026-03-25	29.6000	29.8500	29.4000	29.7800	-2.680%	24	378	-8.764%
2026-03-24	31.1600	31.9400	30.6000	30.6000	+8.434%	164	369	-11.209%
2026-03-23	27.5500	28.2200	27.5500	28.2200	-2.522%	49	376	-3.721%
2026-03-20	28.2600	28.9500	27.5000	28.9500	+7.701%	53	379	-6.149%
2026-03-19	25.0000	26.8800	25.0000	26.8800	-1.176%	66	330	+1.079%
2026-03-18	27.3700	27.3800	26.9600	27.2000	-1.091%	7	384	-0.110%
2026-03-17	26.5500	27.5000	26.3000	27.5000	+8.911%	7	383	-1.200%
2026-03-16	25.2000	25.4300	25.1000	25.2500	-0.316%	6	383	+7.604%
2026-03-13	24.2400	25.3300	23.8000	25.3300	+4.454%	21	381	+7.264%
2026-03-12	22.3000	24.3000	21.8500	24.2500	+9.283%	123	372	+12.041%
2026-03-11	22.1900	22.1900	22.1900	22.1900	+6.172%	1	408	+22.443%
2026-03-10	21.5500	21.5500	20.9000	20.9000	-9.328%	3	407	+30.000%
2026-03-09	23.6500	24.0000	22.9000	23.0500	+2.627%	105	406	+17.874%
2026-03-06	22.6500	22.7300	22.4500	22.4600	+4.223%	12	459	+20.971%
2026-03-05	21.3000	21.5500	21.2600	21.5500	+2.864%	17	468	+26.079%
2026-03-04	21.2000	21.4400	20.6700	20.9500	-7.301%	30	468	+29.690%
2026-03-03	22.5000	24.0000	22.4900	22.6000	-3.707%	261	464	+20.221%
2026-03-02	26.0000	26.0000	23.4500	23.4700	+1.164%	59	252	+15.765%
2026-02-27	21.3500	23.2000	21.3500	23.2000	+13.171%	42	248	+17.112%
2026-02-26	21.0000	21.5000	20.5000	20.5000	-0.049%	35	266	+32.537%
2026-02-25	19.5000	20.5100	19.5000	20.5100	-2.333%	4	231	+32.472%
2026-02-24	21.1000	21.1000	20.3500	21.0000	-2.326%	30	231	+29.381%
2026-02-23	22.4000	22.4000	20.9900	21.5000	-0.463%	90	237	+26.372%
2026-02-19	21.8000	21.8500	21.6000	21.6000	+9.091%	69	160	+25.787%
2026-02-18	19.8000	19.8000	19.8000	19.8000	+4.762%	3	127	+37.222%
2026-02-17	18.9000	18.9000	18.9000	18.9000	-11.059%	10	127	+43.757%
2026-02-12	22.3200	22.3200	21.2500	21.2500	-7.002%	3	120	+27.859%
2026-02-11	23.0500	23.0500	22.8500	22.8500	+13.119%	6	119	+18.906%
2026-02-10	19.4100	20.2000	19.4100	20.2000	+5.483%	5	119	+34.505%
2026-02-09	19.0000	19.1500	18.9200	19.1500	+10.248%	20	119	+41.880%
2026-02-06	17.3700	17.3700	17.3700	17.3700	+3.888%	7	114	+56.419%
2026-02-05	16.3500	16.8300	16.3500	16.7200	+1.951%	26	111	+62.500%
2026-02-04	16.4000	16.4000	16.4000	16.4000	+1.235%	3	107	+65.671%
2026-02-03	13.6700	16.2000	13.6700	16.2000	+18.594%	5	107	+67.716%
2026-02-02	13.6000	13.6600	13.6000	13.6600	-2.009%	2	108	+98.902%
2026-01-30	13.9400	13.9400	13.9400	13.9400	-1.135%	1	107	+94.907%
2026-01-29	14.4000	14.4000	13.5300	14.1000	+27.027%	25	107	+92.695%
2026-01-27	11.1000	11.1000	11.1000	11.1000	+1.835%	1	88	+144.775%
2026-01-26	11.3800	11.3800	10.9000	10.9000	0.000%	4	88	+149.266%
2026-01-23	10.9000	10.9000	10.9000	10.9000	+12.371%	2	88	+149.266%
2026-01-21	9.7000	9.7000	9.7000	9.7000	+9.977%	2	88	+180.103%
2026-01-15	8.8200	8.8200	8.8200	8.8200	+41.120%	1	86	+208.050%
2026-01-06	6.5000	6.7300	6.2000	6.2500	-5.015%	5	86	+334.720%
2026-01-05	7.0000	7.0000	6.5800	6.5800	+21.402%	2	84	+312.918%
2025-12-29	5.5000	5.5100	5.4200	5.4200	+35.500%	69	84	+401.292%
2025-12-16	4.0000	4.0000	4.0000	4.0000	-24.528%	1	52	+579.250%
2025-12-12	5.3000	5.3000	5.3000	5.3000	-7.018%	2	52	+412.642%
2025-12-09	5.6500	5.7000	5.6200	5.7000	+18.257%	20	50	+376.667%
2025-12-01	4.7500	4.8200	4.7500	4.8200	+13.948%	20	41	+463.693%
2025-11-25	4.2500	4.2500	4.2300	4.2300	-19.120%	5	35	+542.317%
2025-11-19	5.2300	5.2300	5.2300	5.2300	-5.254%	1	35	+419.503%
2025-11-13	5.5000	5.5200	5.5000	5.5200	-1.429%	13	35	+392.210%
2025-11-11	5.2500	5.6000	5.2500	5.6000	+31.765%	6	20	+385.179%
2025-11-03	4.2500	4.2500	4.2500	4.2500	-3.409%	1	20	+539.294%
2025-10-24	4.4000	4.4000	4.4000	4.4000	-1.124%	1	20	+517.500%
2025-10-23	4.5000	4.5000	4.4500	4.4500	+17.105%	7	21	+510.562%
2025-10-21	3.8000	3.8000	3.8000	3.8000	-5.000%	5	26	+615.000%
2025-10-17	4.0000	4.0000	4.0000	4.0000	+8.108%	1	26	+579.250%
2025-10-16	3.7000	3.7000	3.7000	3.7000	0.000%	2	25	+634.324%
2025-10-10	3.7500	3.7500	3.7000	3.7000	-12.736%	5	23	+634.324%
2025-10-09	4.2400	4.2400	4.2400	4.2400	-0.935%	8	19	+540.802%
2025-10-08	4.2800	4.2800	4.2800	4.2800	+9.744%	1	11	+534.813%
2025-09-29	3.9000	3.9000	3.9000	3.9000	+6.849%	1	12	+596.667%
2025-09-23	3.6500	3.6500	3.6500	3.6500	+10.606%	1	11	+644.384%
2025-09-22	3.3000	3.3000	3.3000	3.3000	-15.816%	10	11	+723.333%
2025-09-17	3.9200	3.9200	3.9200	3.9200	0.000%	1	1	+593.112%