Dark

XOM20280121C160
XOM Jan 21 2028 160.00 Call (XOM280121C00160000)
option OPRA

EOD

Sep 18, 2026

24.35-11.903%(-3.29)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	24.3500	24.3500	24.3500	24.3500	-11.903%	220	6,303	0.000%
2026-09-16	27.5800	27.6400	27.5800	27.6400	-4.525%	10	6,194	-11.903%
2026-09-15	29.0000	29.0000	28.9500	28.9500	+11.561%	33	6,194	-15.889%
2026-09-14	27.7500	27.7500	25.9500	25.9500	-2.991%	3	6,194	-6.166%
2026-09-11	26.0000	26.7500	26.0000	26.7500	+5.731%	3	6,193	-8.972%
2026-09-10	25.3000	25.3000	25.3000	25.3000	+0.556%	1	6,194	-3.755%
2026-09-09	25.2200	25.2200	25.1600	25.1600	+12.321%	5	6,195	-3.219%
2026-09-08	22.6100	22.6500	22.4000	22.4000	0.000%	37	6,194	+8.705%
2026-09-04	22.5500	22.7000	22.3900	22.4000	-10.040%	37	6,198	+8.705%
2026-09-03	24.8500	24.9700	24.8200	24.9000	+0.080%	6	6,198	-2.209%
2026-09-02	25.1500	25.1500	24.8800	24.8800	-0.837%	11	6,197	-2.130%
2026-09-01	24.0500	25.4600	24.0500	25.0900	+12.260%	6	6,198	-2.949%
2026-08-31	22.8000	22.9600	22.3500	22.3500	+6.429%	9	6,198	+8.949%
2026-08-28	21.0000	21.0000	21.0000	21.0000	-1.316%	2	6,198	+15.952%
2026-08-26	21.5000	21.6500	21.2400	21.2800	-13.671%	30	6,198	+14.427%
2026-08-25	23.7000	24.6500	23.6100	24.6500	-10.688%	17	6,198	-1.217%
2026-08-20	27.6500	28.1500	27.6000	27.6000	+6.154%	43	6,198	-11.775%
2026-08-18	24.7500	26.0000	24.7500	26.0000	+12.798%	42	6,200	-6.346%
2026-08-17	22.7000	23.7500	22.7000	23.0500	+1.408%	209	6,160	+5.640%
2026-08-14	22.7300	22.7300	22.7300	22.7300	+3.885%	1	6,113	+7.127%
2026-08-13	21.4100	22.3500	21.4100	21.8800	-2.015%	3	6,113	+11.289%
2026-08-12	22.4000	22.4000	22.3300	22.3300	-1.326%	5	6,114	+9.046%
2026-08-11	23.2200	23.5000	22.5500	22.6300	+5.649%	33	6,114	+7.601%
2026-08-10	21.4500	21.4500	21.4200	21.4200	+14.853%	5	6,091	+13.679%
2026-08-07	18.6000	18.6500	18.6000	18.6500	-2.662%	3	6,091	+30.563%
2026-08-06	19.1600	19.2500	19.1600	19.1600	+5.740%	3	6,089	+27.088%
2026-08-05	18.0500	18.1200	18.0500	18.1200	-7.786%	12	6,089	+34.382%
2026-08-04	18.8500	19.6500	18.8500	19.6500	-1.750%	2	6,089	+23.919%
2026-08-03	20.0000	20.0000	20.0000	20.0000	+1.574%	1	6,089	+21.750%
2026-07-31	19.6900	19.6900	19.6900	19.6900	-7.341%	1	6,090	+23.667%
2026-07-28	21.0000	21.2500	21.0000	21.2500	+3.205%	2	6,090	+14.588%
2026-07-27	20.5500	20.6500	20.5500	20.5900	-10.478%	12	6,092	+18.261%
2026-07-24	22.0000	23.0000	22.0000	23.0000	+3.139%	4	6,094	+5.870%
2026-07-23	22.1000	22.4500	22.1000	22.3000	+9.582%	43	6,094	+9.193%
2026-07-22	20.3500	20.3500	20.3500	20.3500	+34.768%	1	6,091	+19.656%
2026-07-16	14.9500	15.1000	14.9500	15.1000	+3.213%	35	6,090	+61.258%
2026-07-13	13.1000	14.6300	13.1000	14.6300	+28.899%	3	6,066	+66.439%
2026-07-10	11.3500	11.3500	11.3500	11.3500	-3.486%	1	6,065	+114.537%
2026-07-09	11.7600	11.7600	11.7600	11.7600	-14.473%	5	6,065	+107.058%
2026-07-08	13.5000	13.9300	13.5000	13.7500	+29.108%	3	6,070	+77.091%
2026-07-06	11.1500	11.6000	10.6500	10.6500	-7.792%	92	6,072	+128.638%
2026-07-02	11.5500	11.5500	11.5500	11.5500	+6.061%	10	5,981	+110.823%
2026-06-30	10.6800	10.8900	10.6800	10.8900	-4.891%	5	5,981	+123.600%
2026-06-26	11.5000	11.5000	11.4500	11.4500	-2.966%	5	5,978	+112.664%
2026-06-25	10.7500	11.8000	10.7500	11.8000	+3.509%	3	5,978	+106.356%
2026-06-24	11.6200	11.6200	11.4000	11.4000	-8.800%	10	5,978	+113.596%
2026-06-23	12.4000	12.5000	12.4000	12.5000	+6.929%	9	5,972	+94.800%
2026-06-18	12.2500	12.2500	11.6900	11.6900	-14.609%	2	5,977	+108.298%
2026-06-17	13.8000	13.8000	13.6700	13.6900	-3.524%	16	5,977	+77.867%
2026-06-16	14.2700	14.2700	14.1900	14.1900	-0.070%	5	5,977	+71.600%
2026-06-15	12.8000	14.3900	12.8000	14.2000	-15.325%	27	5,979	+71.479%
2026-06-12	17.8200	17.8500	16.7700	16.7700	-9.400%	59	5,979	+45.200%
2026-06-11	19.6900	19.7700	17.0000	18.5100	-5.754%	46	5,979	+31.551%
2026-06-10	20.3100	20.5900	19.0500	19.6400	+5.421%	117	5,979	+23.982%
2026-06-09	19.3600	19.3600	17.6500	18.6300	-8.766%	142	5,982	+30.703%
2026-06-08	20.8600	21.0500	20.0800	20.4200	+1.845%	6,281	5,987	+19.246%
2026-06-05	20.0500	20.0500	20.0500	20.0500	-8.822%	1	7,838	+21.446%
2026-06-03	21.4300	22.2000	21.4300	21.9900	+16.782%	34	7,839	+10.732%
2026-06-02	18.8300	18.8300	18.8300	18.8300	+2.170%	2	7,839	+29.315%
2026-06-01	18.4300	18.4300	18.4300	18.4300	+9.377%	2	7,838	+32.122%
2026-05-29	16.8500	16.8500	16.8500	16.8500	-13.010%	1	7,837	+44.510%
2026-05-28	19.3700	19.3700	19.3700	19.3700	+8.515%	1	7,838	+25.710%
2026-05-27	17.8500	17.8500	17.8500	17.8500	-11.982%	1	7,838	+36.415%
2026-05-26	21.3500	21.3500	20.1900	20.2800	-8.027%	9	7,839	+20.069%
2026-05-22	21.9000	22.7800	21.9000	22.0500	-0.899%	22	7,839	+10.431%
2026-05-21	23.0000	24.0300	22.2500	22.2500	-8.662%	5	7,844	+9.438%
2026-05-20	28.1000	28.1000	24.3600	24.3600	-9.610%	27	7,844	-0.041%
2026-05-19	25.9000	27.0500	25.9000	26.9500	+3.059%	13	7,843	-9.647%
2026-05-18	23.2500	26.1500	23.2500	26.1500	+9.414%	15	7,843	-6.883%
2026-05-15	22.1500	23.9000	22.1500	23.9000	+18.317%	2	7,843	+1.883%
2026-05-14	19.7000	20.2000	19.4100	20.2000	+3.061%	32	7,862	+20.545%
2026-05-12	19.6000	19.6000	19.6000	19.6000	+16.736%	1	7,833	+24.235%
2026-05-11	17.3000	17.3000	16.7900	16.7900	+6.266%	11	7,833	+45.027%
2026-05-08	16.0300	16.0300	15.8000	15.8000	-5.389%	4	7,833	+54.114%
2026-05-07	15.7400	16.7000	15.7400	16.7000	-6.964%	2	7,831	+45.808%
2026-05-06	18.0000	18.0000	17.9500	17.9500	-18.260%	3	7,832	+35.655%
2026-05-05	21.7700	21.9600	21.7700	21.9600	+3.830%	2	7,833	+10.883%
2026-05-04	21.3000	21.3000	21.1100	21.1500	+1.928%	14	7,833	+15.130%
2026-05-01	20.7500	20.7500	20.7500	20.7500	-8.023%	2	7,833	+17.349%
2026-04-30	21.8500	22.5600	21.8500	22.5600	+0.985%	38	7,833	+7.934%
2026-04-29	20.4500	22.3400	20.4500	22.3400	+14.859%	6	7,828	+8.997%
2026-04-28	20.6800	20.6800	19.4500	19.4500	-0.967%	2	7,826	+25.193%
2026-04-27	20.0000	20.0000	19.5500	19.6400	+7.616%	23	7,826	+23.982%
2026-04-24	18.4500	18.4500	18.0000	18.2500	-2.459%	4	7,806	+33.425%
2026-04-23	18.7100	18.7100	18.7100	18.7100	+0.322%	10	7,803	+30.144%
2026-04-22	18.6500	19.4000	18.0300	18.6500	+11.012%	13	7,793	+30.563%
2026-04-21	16.8000	16.8000	16.8000	16.8000	-6.407%	1	7,793	+44.940%
2026-04-20	16.5500	17.9600	16.5500	17.9500	+23.793%	5	7,793	+35.655%
2026-04-17	15.6500	15.6500	14.5000	14.5000	-28.395%	22	7,793	+67.931%
2026-04-16	20.2500	20.2500	20.2500	20.2500	+12.313%	3	7,794	+20.247%
2026-04-15	17.8500	18.0300	17.7500	18.0300	+3.205%	3	7,795	+35.053%
2026-04-14	17.0000	18.4500	17.0000	17.4700	-10.180%	21	7,795	+39.382%
2026-04-13	20.5000	20.5000	19.4500	19.4500	-10.984%	15	7,797	+25.193%
2026-04-09	22.5500	22.5500	21.8500	21.8500	+0.229%	5	7,799	+11.442%
2026-04-08	19.7500	22.0600	19.7500	21.8000	-23.723%	6	7,798	+11.697%
2026-04-07	29.0000	29.4000	28.5800	28.5800	+11.206%	43	7,797	-14.801%
2026-04-06	25.7000	25.7000	25.7000	25.7000	-0.465%	2	7,799	-5.253%
2026-04-02	25.8000	25.8200	25.8000	25.8200	-1.713%	2	7,796	-5.693%
2026-04-01	27.7500	27.7500	25.2000	26.2700	-14.569%	12	7,796	-7.309%
2026-03-31	33.8500	34.6900	30.1000	30.7500	-9.185%	211	7,794	-20.813%
2026-03-30	36.0000	36.0000	33.8600	33.8600	+6.311%	851	7,792	-28.086%
2026-03-27	30.0500	31.8500	30.0500	31.8500	+16.029%	11	7,929	-23.548%
2026-03-26	27.4500	27.4500	27.4500	27.4500	+1.855%	2	7,929	-11.293%
2026-03-25	27.8000	27.8000	26.9500	26.9500	-3.922%	13	7,931	-9.647%
2026-03-24	26.9500	29.7000	26.9500	28.0500	+9.059%	141	7,929	-13.191%
2026-03-23	23.2500	25.7200	23.2500	25.7200	-2.502%	36	7,921	-5.327%
2026-03-20	25.9500	26.8500	25.8600	26.3800	+12.255%	29	7,923	-7.695%
2026-03-19	24.1000	25.4000	23.5000	23.5000	-2.287%	15	7,932	+3.617%
2026-03-18	24.5000	24.5000	24.0500	24.0500	+0.839%	4	7,942	+1.247%
2026-03-17	25.2000	25.2000	23.8500	23.8500	+5.298%	527	7,942	+2.096%
2026-03-16	22.1500	23.7400	22.1500	22.6500	-0.875%	53	7,690	+7.506%
2026-03-13	22.1000	22.8500	22.1000	22.8500	+4.338%	6	7,688	+6.565%
2026-03-12	21.0500	22.0000	21.0500	21.9000	+9.500%	11	7,683	+11.187%
2026-03-11	17.0500	20.0000	17.0500	20.0000	+8.992%	148	7,687	+21.750%
2026-03-10	19.1600	20.1900	18.3500	18.3500	-14.849%	14	7,539	+32.698%
2026-03-09	21.5500	21.5500	21.5500	21.5500	+6.948%	1	7,547	+12.993%
2026-03-06	21.3500	21.3500	20.1500	20.1500	+0.750%	15	7,554	+20.844%
2026-03-05	20.0000	20.0000	20.0000	20.0000	+5.541%	1	7,544	+21.750%
2026-03-04	20.0000	20.0000	18.2000	18.9500	-6.604%	22	7,544	+28.496%
2026-03-03	22.0000	22.0000	20.2900	20.2900	-6.325%	9	7,540	+20.010%
2026-03-02	23.4300	23.4300	21.3000	21.6600	+2.898%	101	7,534	+12.419%
2026-02-27	19.8000	21.0500	19.8000	21.0500	+11.082%	8	7,493	+15.677%
2026-02-26	17.5500	18.9500	17.5500	18.9500	+5.571%	4	7,489	+28.496%
2026-02-25	18.5000	18.5000	17.9200	17.9500	-4.775%	15	7,476	+35.655%
2026-02-24	19.2000	19.2000	18.7000	18.8500	+1.892%	17	7,476	+29.178%
2026-02-23	18.5000	18.5000	18.5000	18.5000	-4.393%	9	7,461	+31.622%
2026-02-20	19.0000	19.3500	19.0000	19.3500	+1.309%	4	7,452	+25.840%
2026-02-19	19.3500	20.6000	17.9500	19.1000	+5.350%	3,012	7,452	+27.487%
2026-02-18	17.3500	18.1300	17.3500	18.1300	+11.914%	21	4,440	+34.308%
2026-02-17	17.4000	17.4000	16.2000	16.2000	-10.100%	4	4,433	+50.309%
2026-02-13	19.1000	19.1000	18.0200	18.0200	-5.158%	35	4,424	+35.128%
2026-02-12	20.2000	20.8300	19.0000	19.0000	-7.317%	3,080	4,424	+28.158%
2026-02-11	19.8000	20.7800	19.8000	20.5000	+13.260%	19	1,457	+18.780%
2026-02-10	17.4000	18.1000	17.4000	18.1000	+2.608%	14	1,441	+34.530%
2026-02-09	17.2000	17.6400	17.0000	17.6400	+6.010%	60	1,428	+38.039%
2026-02-06	15.4000	17.0000	15.4000	16.6400	+15.556%	44	1,408	+46.334%
2026-02-05	14.4000	14.4000	14.4000	14.4000	-10.000%	300	1,406	+69.097%
2026-02-04	15.1000	16.0000	14.7700	16.0000	+23.077%	54	1,399	+52.188%
2026-02-03	11.8000	13.0000	11.8000	13.0000	+13.043%	369	1,376	+87.308%
2026-02-02	11.5000	12.1800	11.5000	11.5000	-10.853%	111	1,371	+111.739%
2026-01-30	11.4500	12.9000	11.4500	12.9000	+4.453%	12	1,328	+88.760%
2026-01-29	12.5500	12.6200	11.9100	12.3500	+16.509%	55	1,316	+97.166%
2026-01-28	10.5000	10.8000	10.5000	10.6000	+4.433%	17	1,286	+129.717%
2026-01-27	9.4500	10.8000	9.4500	10.1500	+8.556%	28	1,274	+139.901%
2026-01-26	9.9000	9.9000	9.3000	9.3500	+0.538%	43	1,251	+160.428%
2026-01-23	9.7000	9.7000	9.3000	9.3000	+2.198%	184	1,222	+161.828%
2026-01-22	8.6500	9.1000	8.4500	9.1000	+2.247%	654	1,040	+167.582%
2026-01-21	8.5000	9.0000	8.5000	8.9000	+13.376%	34	441	+173.596%
2026-01-20	7.8000	8.0000	7.8000	7.8500	+1.948%	42	418	+210.191%
2026-01-16	7.4500	7.7000	7.4500	7.7000	+4.054%	44	367	+216.234%
2026-01-15	7.5000	7.5000	7.4000	7.4000	-4.516%	30	367	+229.054%
2026-01-14	7.2000	7.7700	7.2000	7.7500	+16.541%	16	367	+214.194%
2026-01-13	6.6500	6.6500	6.6500	6.6500	+23.148%	2	365	+266.165%
2026-01-08	5.4000	5.4000	5.4000	5.4000	+22.727%	4	363	+350.926%
2026-01-07	4.6000	4.6000	4.3000	4.4000	-21.288%	7	359	+453.409%
2026-01-06	5.4100	5.5900	5.4100	5.5900	+22.857%	2	356	+335.599%
2026-01-02	4.5500	4.5500	4.5500	4.5500	-4.211%	1	356	+435.165%
2025-12-29	4.6500	4.7500	4.6500	4.7500	+7.955%	68	356	+412.632%
2025-12-23	4.2500	4.4000	4.2500	4.4000	+8.911%	2	336	+453.409%
2025-12-15	4.0400	4.0400	4.0400	4.0400	-11.404%	1	336	+502.723%
2025-12-10	4.5600	4.5600	4.5600	4.5600	+1.333%	10	336	+433.991%
2025-12-09	4.5000	4.5000	4.5000	4.5000	+10.565%	10	326	+441.111%
2025-12-05	4.0700	4.0700	4.0700	4.0700	+2.778%	1	326	+498.280%
2025-12-04	3.9900	4.0500	3.9600	3.9600	+9.695%	35	326	+514.899%
2025-12-02	3.6100	3.6100	3.6100	3.6100	-1.096%	2	311	+574.515%
2025-11-25	3.6500	3.6500	3.6500	3.6500	-19.248%	4	311	+567.123%
2025-11-24	4.5200	4.5200	4.5200	4.5200	-6.804%	2	311	+438.717%
2025-11-19	4.8500	4.8500	4.8500	4.8500	-6.731%	1	311	+402.062%
2025-11-14	5.1000	5.2000	5.1000	5.2000	+6.122%	2	312	+368.269%
2025-11-11	4.5400	4.9000	4.5400	4.9000	+12.644%	14	300	+396.939%
2025-11-10	4.4000	4.4500	4.3500	4.3500	+27.941%	77	300	+459.770%
2025-11-04	3.4000	3.4000	3.4000	3.4000	-5.028%	1	225	+616.176%
2025-11-03	3.5800	3.5800	3.5800	3.5800	-3.243%	3	225	+580.168%
2025-10-28	3.7000	3.7000	3.7000	3.7000	+3.933%	1	225	+558.108%
2025-10-27	3.5600	3.5600	3.5600	3.5600	-3.784%	1	225	+583.989%
2025-10-24	3.7300	3.7300	3.7000	3.7000	+10.448%	2	225	+558.108%
2025-10-22	3.2500	3.3500	3.2500	3.3500	+6.349%	167	226	+626.866%
2025-10-20	3.2500	3.2500	3.1500	3.1500	-3.077%	4	267	+673.016%
2025-10-17	3.2500	3.2500	3.2500	3.2500	+4.839%	100	266	+649.231%
2025-10-15	3.2500	3.2500	3.1000	3.1000	-4.321%	376	366	+685.484%
2025-10-10	3.2600	3.2600	3.2400	3.2400	-10.000%	3	29	+651.543%
2025-10-09	3.6000	3.6000	3.6000	3.6000	+25.436%	8	29	+576.389%
2025-10-01	3.8500	3.8500	2.8700	2.8700	-4.333%	2	21	+748.432%
2025-09-30	3.0000	3.0000	3.0000	3.0000	-1.639%	2	20	+711.667%
2025-09-29	3.6500	3.6500	3.0500	3.0500	-14.085%	11	22	+698.361%
2025-09-25	3.6000	3.6000	3.5500	3.5500	+9.231%	2	19	+585.915%
2025-09-23	3.1000	3.3000	3.1000	3.2500	+14.841%	8	19	+649.231%
2025-09-22	2.8300	2.8300	2.8300	2.8300	-15.015%	2	13	+760.424%
2025-09-16	3.1500	3.3300	3.1500	3.3300	+21.091%	11	13	+631.231%
2025-09-15	2.7500	2.7500	2.7500	2.7500	0.000%	2	2	+785.455%