Dark

XOM20280121C165
XOM Jan 21 2028 165.00 Call (XOM280121C00165000)
option OPRA

EOD

Sep 18, 2026

21.85-10.743%(-2.63)468

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	22.1700	22.1700	21.8500	21.8500	-10.743%	468	856	0.000%
2026-09-16	25.0000	25.0000	24.4800	24.4800	-1.051%	15	682	-10.743%
2026-09-15	24.7400	24.7400	24.7400	24.7400	-1.903%	8	679	-11.681%
2026-09-14	25.7700	27.5000	25.2200	25.2200	+4.387%	15	679	-13.362%
2026-09-11	25.0000	25.0000	24.1600	24.1600	+2.373%	41	674	-9.561%
2026-09-10	23.6000	23.6000	23.6000	23.6000	+4.425%	5	713	-7.415%
2026-09-09	22.7000	23.6000	22.6000	22.6000	-1.611%	52	708	-3.319%
2026-09-03	22.9700	22.9700	22.9700	22.9700	+23.296%	1	719	-4.876%
2026-08-27	18.5900	18.7000	18.1000	18.6300	-27.084%	35	720	+17.284%
2026-08-20	25.6000	25.7500	25.5500	25.5500	+0.314%	57	720	-14.481%
2026-08-19	25.4700	25.4700	25.4700	25.4700	+9.220%	1	740	-14.213%
2026-08-18	23.3200	23.3200	23.3200	23.3200	+8.718%	1	739	-6.304%
2026-08-17	21.0500	21.4500	21.0000	21.4500	+3.473%	4	738	+1.865%
2026-08-14	20.9800	20.9800	20.7300	20.7300	+6.308%	2	739	+5.403%
2026-08-13	19.5000	19.5000	19.5000	19.5000	-5.797%	1	739	+12.051%
2026-08-11	20.8000	20.8000	20.7000	20.7000	+0.730%	58	738	+5.556%
2026-08-10	20.6000	20.6000	20.5500	20.5500	+25.305%	2	734	+6.326%
2026-08-05	16.4000	16.4000	16.4000	16.4000	-6.017%	1	735	+33.232%
2026-08-04	17.4500	17.4500	17.4500	17.4500	-9.115%	2	735	+25.215%
2026-07-30	19.2000	19.2000	19.2000	19.2000	-1.690%	1	735	+13.802%
2026-07-29	19.8500	19.8500	19.5300	19.5300	+5.283%	81	734	+11.879%
2026-07-27	18.5000	18.5500	18.4500	18.5500	+3.573%	3	734	+17.790%
2026-07-22	17.9100	17.9100	17.9100	17.9100	+23.517%	1	734	+21.999%
2026-07-17	14.4500	14.5000	14.4500	14.5000	+42.157%	34	733	+50.690%
2026-07-06	9.9000	10.2000	9.9000	10.2000	+0.990%	70	728	+114.216%
2026-07-02	10.3000	10.4000	10.1000	10.1000	+10.262%	59	624	+116.337%
2026-06-30	9.1600	9.1600	9.1600	9.1600	-8.400%	20	624	+138.537%
2026-06-24	10.0000	10.0000	10.0000	10.0000	-3.382%	18	644	+118.500%
2026-06-18	10.4900	10.8000	10.3500	10.3500	-19.643%	243	438	+111.111%
2026-06-17	12.8800	12.8800	12.8800	12.8800	+3.454%	1	438	+69.643%
2026-06-15	10.6100	12.4500	10.6100	12.4500	-31.930%	250	438	+75.502%
2026-06-11	18.2900	18.2900	18.2900	18.2900	-0.055%	1	438	+19.464%
2026-06-10	18.3000	18.3000	18.3000	18.3000	+9.910%	1	439	+19.399%
2026-06-09	16.6500	16.6500	16.6500	16.6500	-3.757%	1	439	+31.231%
2026-06-02	17.3000	17.3000	17.3000	17.3000	+15.333%	1	440	+26.301%
2026-05-29	15.0000	15.0000	15.0000	15.0000	-14.089%	2	440	+45.667%
2026-05-28	17.0100	17.4600	17.0100	17.4600	+3.929%	9	441	+25.143%
2026-05-27	16.8500	16.9500	16.8000	16.8000	-13.713%	43	441	+30.060%
2026-05-26	19.4700	19.4700	19.4700	19.4700	-2.406%	1	419	+12.224%
2026-05-22	20.1600	20.2700	19.9400	19.9500	-6.118%	10	418	+9.524%
2026-05-21	21.2500	21.2500	21.2500	21.2500	+1.190%	1	417	+2.824%
2026-05-20	25.4300	25.4300	21.0000	21.0000	-15.152%	11	417	+4.048%
2026-05-19	24.3000	24.7500	24.3000	24.7500	+2.188%	6	419	-11.717%
2026-05-18	24.1000	24.3500	24.1000	24.2200	+17.005%	20	419	-9.785%
2026-05-15	20.7000	20.7000	20.7000	20.7000	+14.555%	1	419	+5.556%
2026-05-14	18.0700	18.0700	18.0700	18.0700	+2.904%	4	410	+20.919%
2026-05-13	17.5600	17.5600	17.5600	17.5600	+3.173%	4	403	+24.431%
2026-05-12	16.9600	17.0200	16.9600	17.0200	+4.417%	4	403	+28.378%
2026-05-06	16.3000	16.3000	16.3000	16.3000	-10.440%	3	403	+34.049%
2026-04-28	18.2000	18.5000	18.1700	18.2000	+7.692%	64	406	+20.055%
2026-04-27	17.1000	17.1000	16.9000	16.9000	+0.896%	2	382	+29.290%
2026-04-24	16.5000	16.7500	16.5000	16.7500	+15.120%	2	381	+30.448%
2026-04-17	13.2000	14.5500	12.5800	14.5500	-7.443%	458	381	+50.172%
2026-04-14	16.0400	16.3000	15.7200	15.7200	-18.040%	29	574	+38.995%
2026-04-13	19.1800	19.1800	19.1800	19.1800	+2.677%	1	583	+13.921%
2026-04-10	19.1500	19.2000	18.6800	18.6800	-11.887%	3	583	+16.970%
2026-04-09	21.7500	21.7500	21.2000	21.2000	+17.647%	102	583	+3.066%
2026-04-08	18.0200	18.0200	18.0200	18.0200	-32.383%	2	683	+21.254%
2026-04-07	26.6500	26.6500	26.6500	26.6500	+12.211%	2	683	-18.011%
2026-04-06	23.7000	23.8500	23.6400	23.7500	+3.351%	8	681	-8.000%
2026-04-02	23.4500	23.5100	22.7900	22.9800	-1.246%	59	738	-4.917%
2026-04-01	27.7800	27.7800	22.7500	23.2700	-19.897%	31	738	-6.102%
2026-03-31	31.6000	31.6700	26.8000	29.0500	-10.862%	6	762	-24.785%
2026-03-30	32.0200	32.5900	32.0200	32.5900	+10.662%	5	763	-32.955%
2026-03-27	28.6300	29.7500	28.6300	29.4500	+20.945%	61	763	-25.806%
2026-03-26	24.3500	24.3500	24.3500	24.3500	-1.217%	2	765	-10.267%
2026-03-25	24.9600	24.9600	24.6000	24.6500	-4.086%	36	766	-11.359%
2026-03-24	25.6000	26.7600	25.6000	25.7000	+8.898%	242	766	-14.981%
2026-03-23	23.4000	23.6000	23.1500	23.6000	-1.667%	34	771	-7.415%
2026-03-20	23.8600	24.3500	23.8600	24.0000	+5.727%	4	772	-8.958%
2026-03-19	21.9000	22.7000	21.8000	22.7000	+2.252%	18	771	-3.744%
2026-03-17	21.1900	22.2000	21.1900	22.2000	+4.965%	4	773	-1.577%
2026-03-16	21.5000	21.5000	21.1500	21.1500	+18.355%	4	773	+3.310%
2026-03-11	17.8700	17.8700	17.8700	17.8700	-4.744%	1	770	+22.272%
2026-03-06	18.7600	18.7600	18.7600	18.7600	-1.883%	15	769	+16.471%
2026-03-03	18.8300	19.1200	18.8300	19.1200	-1.798%	12	776	+14.278%
2026-03-02	21.3400	21.3400	19.4700	19.4700	+5.528%	2	768	+12.224%
2026-02-27	17.4300	18.5000	17.4300	18.4500	+16.038%	25	767	+18.428%
2026-02-25	16.0500	16.0500	15.9000	15.9000	-10.674%	68	772	+37.421%
2026-02-19	17.8000	17.8000	17.8000	17.8000	+13.376%	1	772	+22.753%
2026-02-18	15.7000	15.7000	15.7000	15.7000	+0.255%	2	772	+39.172%
2026-02-13	16.0800	16.0800	15.6500	15.6600	-17.925%	505	951	+39.527%
2026-02-12	18.0800	19.0800	18.0500	19.0800	+3.135%	22	951	+14.518%
2026-02-11	17.9200	19.5500	17.8200	18.5000	+14.693%	37	933	+18.108%
2026-02-10	15.8000	16.1300	15.8000	16.1300	+7.533%	6	897	+35.462%
2026-02-06	14.4700	15.0000	13.9500	15.0000	+16.189%	13	897	+45.667%
2026-02-05	12.8600	13.0600	12.7000	12.9100	-8.310%	58	895	+69.249%
2026-02-04	13.5000	14.2100	13.5000	14.0800	+11.746%	43	848	+55.185%
2026-02-03	11.4700	12.6000	11.4700	12.6000	+17.757%	411	869	+73.413%
2026-02-02	10.7000	10.7000	10.7000	10.7000	+8.081%	50	488	+104.206%
2026-01-30	10.4200	10.4300	9.9000	9.9000	-10.163%	139	463	+120.707%
2026-01-29	10.6000	11.1900	10.5800	11.0200	+16.000%	261	338	+98.276%
2026-01-28	9.5000	9.5000	9.5000	9.5000	+27.517%	1	108	+130.000%
2026-01-22	7.8000	7.8000	7.4500	7.4500	-1.325%	6	108	+193.289%
2026-01-21	7.6000	7.6000	7.5500	7.5500	+14.221%	25	108	+189.404%
2026-01-15	6.5500	6.6100	6.5500	6.6100	-6.241%	3	99	+230.560%
2026-01-14	6.6500	7.0500	6.6500	7.0500	+31.285%	4	99	+209.929%
2026-01-13	5.3700	5.3700	5.3700	5.3700	+10.722%	10	100	+306.890%
2026-01-08	4.8500	4.8500	4.8500	4.8500	+21.250%	3	100	+350.515%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-19.192%	1	100	+446.250%
2026-01-06	4.9500	4.9500	4.9500	4.9500	+3.556%	1	99	+341.414%
2026-01-05	4.8000	4.8000	4.7800	4.7800	+40.176%	2	98	+357.113%
2026-01-02	3.4000	3.4100	3.4000	3.4100	+6.563%	7	98	+540.762%
2025-12-19	3.3100	3.3100	3.2000	3.2000	+0.629%	6	91	+582.813%
2025-12-18	3.2300	3.2300	3.1800	3.1800	-3.636%	3	91	+587.107%
2025-12-15	3.3000	3.3000	3.3000	3.3000	-10.326%	1	88	+562.121%
2025-12-12	3.7000	3.7900	3.6800	3.6800	-0.541%	21	88	+493.750%
2025-12-11	3.8500	3.8500	3.7000	3.7000	-5.128%	14	87	+490.541%
2025-12-09	3.9000	3.9000	3.9000	3.9000	+23.810%	12	85	+460.256%
2025-12-02	3.1500	3.1500	3.1500	3.1500	-26.744%	1	73	+593.651%
2025-11-18	4.3000	4.3000	4.3000	4.3000	-1.149%	21	73	+408.140%
2025-11-14	4.3500	4.3500	4.3500	4.3500	+16.000%	2	73	+402.299%
2025-11-12	3.7500	3.7500	3.7500	3.7500	-2.089%	15	73	+482.667%
2025-11-11	3.8500	3.8500	3.8300	3.8300	+25.574%	2	59	+470.496%
2025-11-06	3.0500	3.0500	3.0500	3.0500	0.000%	2	59	+616.393%
2025-10-31	3.0200	3.0500	3.0200	3.0500	-7.576%	3	59	+616.393%
2025-10-30	3.3000	3.3000	3.3000	3.3000	+6.452%	1	58	+562.121%
2025-10-24	3.1000	3.1000	3.1000	3.1000	-1.587%	1	57	+604.839%
2025-10-23	3.1500	3.1500	3.1500	3.1500	+11.702%	1	58	+593.651%
2025-10-22	2.8200	2.8200	2.8200	2.8200	-2.759%	10	58	+674.823%
2025-10-20	2.9000	2.9000	2.9000	2.9000	+14.625%	10	58	+653.448%
2025-10-16	2.6500	2.6500	2.5300	2.5300	-3.435%	7	58	+763.636%
2025-10-13	3.0000	3.0000	2.6200	2.6200	-2.239%	13	51	+733.969%
2025-10-10	2.6800	2.6800	2.6800	2.6800	-9.153%	1	46	+715.299%
2025-10-08	2.9000	2.9500	2.9000	2.9500	+6.498%	6	46	+640.678%
2025-10-06	2.7700	2.7700	2.7700	2.7700	+11.245%	5	46	+688.809%
2025-10-01	2.4900	2.4900	2.4900	2.4900	-11.702%	10	46	+777.510%
2025-09-25	2.8200	2.8200	2.8200	2.8200	+2.545%	1	36	+674.823%
2025-09-24	2.7500	2.7500	2.7500	2.7500	+39.594%	1	36	+694.545%
2025-09-23	1.9700	1.9700	1.9700	1.9700	0.000%	35	0	+1,009.137%