Dark

XOM20280121C170
XOM Jan 21 2028 170.00 Call (XOM280121C00170000)
option OPRA

EOD

Sep 18, 2026

20.29-9.902%(-2.23)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	20.5000	20.5000	20.2700	20.2900	-9.902%	10	1,347	0.000%
2026-09-16	22.5200	22.5200	22.5200	22.5200	-7.057%	1	1,342	-9.902%
2026-09-15	21.8000	24.3500	21.8000	24.2300	+14.454%	57	1,341	-16.261%
2026-09-14	22.7500	22.7500	21.1000	21.1700	+0.332%	7	1,324	-4.157%
2026-09-10	21.1000	21.1000	21.1000	21.1000	+1.102%	7	1,321	-3.839%
2026-09-09	20.7700	20.8700	20.7700	20.8700	+13.609%	4	1,321	-2.779%
2026-09-04	18.3700	18.3700	18.3700	18.3700	-14.319%	4	1,320	+10.452%
2026-09-03	21.4400	21.4400	21.4400	21.4400	+2.584%	3	1,320	-5.364%
2026-09-02	20.9000	20.9000	20.9000	20.9000	-0.239%	4	1,322	-2.919%
2026-09-01	19.9000	20.9500	19.8500	20.9500	+18.495%	44	1,318	-3.150%
2026-08-31	17.6800	17.6800	17.6800	17.6800	+4.677%	5	1,318	+14.762%
2026-08-27	16.9100	16.9100	16.2000	16.8900	-12.031%	50	1,323	+20.130%
2026-08-26	19.2000	19.2000	19.2000	19.2000	-6.796%	2	1,324	+5.677%
2026-08-25	20.6000	20.6000	20.6000	20.6000	-1.435%	5	1,324	-1.505%
2026-08-24	20.9000	20.9000	20.9000	20.9000	-6.067%	2	1,329	-2.919%
2026-08-21	22.4300	22.4300	22.2500	22.2500	-3.888%	3	1,329	-8.809%
2026-08-20	23.1500	23.1500	23.1500	23.1500	+2.661%	52	1,328	-12.354%
2026-08-19	22.5500	22.5500	22.5500	22.5500	+7.535%	2	1,289	-10.022%
2026-08-18	20.9700	20.9700	20.9700	20.9700	+13.351%	1	1,289	-3.243%
2026-08-14	18.5000	18.5000	18.5000	18.5000	-0.538%	3	1,289	+9.676%
2026-08-11	18.9700	18.9700	18.6000	18.6000	+16.250%	5	1,286	+9.086%
2026-08-06	16.0000	16.0000	16.0000	16.0000	+1.138%	1	1,288	+26.813%
2026-08-04	15.8200	15.8200	15.8200	15.8200	+3.738%	1	1,288	+28.255%
2026-08-03	16.0000	16.0000	15.2500	15.2500	-8.573%	313	1,288	+33.049%
2026-07-30	16.6800	16.6800	16.6800	16.6800	-0.120%	2	1,388	+21.643%
2026-07-27	16.5200	16.7000	16.5200	16.7000	-8.793%	8	1,388	+21.497%
2026-07-23	18.0000	19.2500	17.7500	18.3100	+10.970%	18	1,388	+10.814%
2026-07-22	16.0000	16.5000	16.0000	16.5000	+31.474%	6	1,399	+22.970%
2026-07-17	12.7500	12.7500	12.5500	12.5500	+21.256%	2	1,393	+61.673%
2026-07-13	10.3500	10.3500	10.3500	10.3500	+13.487%	1	1,392	+96.039%
2026-07-09	9.1900	9.1900	9.1200	9.1200	-8.800%	4	1,392	+122.478%
2026-07-08	10.0000	10.0000	10.0000	10.0000	+9.051%	10	1,388	+102.900%
2026-07-07	9.1700	9.1700	9.1700	9.1700	+3.733%	2	1,378	+121.265%
2026-07-06	8.8000	9.0500	8.8000	8.8400	-1.339%	67	1,380	+129.525%
2026-07-02	9.1000	9.2000	8.9600	8.9600	+7.305%	62	1,282	+126.451%
2026-06-29	8.2000	8.3500	7.9000	8.3500	-1.765%	57	1,282	+142.994%
2026-06-26	8.9700	8.9700	8.5000	8.5000	-6.077%	267	1,259	+138.706%
2026-06-24	8.7000	9.0500	8.6500	9.0500	-8.215%	20	1,500	+124.199%
2026-06-23	9.8600	9.8600	9.8600	9.8600	+1.860%	10	1,493	+105.781%
2026-06-22	9.7900	9.7900	9.6000	9.6800	+2.979%	18	1,493	+109.607%
2026-06-18	9.4500	9.4500	9.0500	9.4000	-14.932%	477	1,222	+115.851%
2026-06-17	11.0500	11.0500	11.0500	11.0500	+7.074%	2	1,222	+83.620%
2026-06-15	11.0000	11.0000	10.2900	10.3200	-25.000%	9	1,222	+96.609%
2026-06-12	13.8000	14.9600	13.7600	13.7600	-17.506%	20	1,222	+47.456%
2026-06-11	16.6800	16.6800	16.6800	16.6800	+9.020%	1	1,222	+21.643%
2026-06-09	15.3000	15.3000	15.3000	15.3000	-13.900%	1	1,222	+32.614%
2026-06-08	17.7700	17.7700	17.7700	17.7700	+8.818%	500	1,222	+14.181%
2026-06-05	16.5400	16.5400	16.2800	16.3300	+3.354%	65	1,624	+24.250%
2026-06-02	15.8000	15.8000	15.8000	15.8000	+17.124%	100	1,642	+28.418%
2026-05-29	13.9000	14.3500	13.4900	13.4900	-6.966%	151	1,593	+50.408%
2026-05-28	14.5000	14.5000	14.5000	14.5000	-17.332%	2	1,573	+39.931%
2026-05-26	17.5900	17.7600	17.5400	17.5400	-4.829%	103	1,575	+15.678%
2026-05-22	18.6700	18.8200	18.2100	18.4300	-15.845%	40	1,575	+10.092%
2026-05-20	22.9300	22.9300	21.9000	21.9000	-1.794%	11	1,579	-7.352%
2026-05-19	22.1700	22.3000	22.1700	22.3000	-2.193%	6	1,569	-9.013%
2026-05-18	20.4400	22.8000	20.4400	22.8000	+20.000%	4	1,569	-11.009%
2026-05-15	18.6100	19.0000	18.6100	19.0000	+32.774%	2	1,569	+6.789%
2026-05-11	14.3100	14.3100	14.3100	14.3100	+10.759%	2	1,565	+41.789%
2026-05-08	13.0000	13.0000	12.9200	12.9200	-0.996%	3	1,563	+57.043%
2026-05-07	13.7500	13.7500	13.0500	13.0500	-12.357%	5	1,565	+55.479%
2026-05-06	16.2000	16.2000	14.7300	14.8900	-18.678%	15	1,564	+36.266%
2026-05-05	18.1000	18.3100	18.1000	18.3100	+2.981%	4	1,564	+10.814%
2026-05-04	17.0000	17.8000	17.0000	17.7800	+0.680%	12	1,564	+14.117%
2026-05-01	18.3100	18.3100	17.2000	17.6600	-5.813%	58	1,564	+14.892%
2026-04-30	18.0500	18.9700	18.0500	18.7500	+9.393%	12	1,564	+8.213%
2026-04-29	17.0900	17.1900	17.0400	17.1400	+10.939%	16	1,564	+18.378%
2026-04-27	16.2800	16.2800	15.4500	15.4500	-1.025%	4	1,564	+31.327%
2026-04-24	15.3400	15.6100	14.8000	15.6100	+0.193%	57	1,564	+29.981%
2026-04-23	15.8900	15.8900	15.5800	15.5800	+6.131%	6	1,561	+30.231%
2026-04-22	15.1200	15.1200	14.6800	14.6800	+5.460%	45	1,561	+38.215%
2026-04-21	13.5000	13.9200	13.5000	13.9200	-2.657%	15	1,561	+45.761%
2026-04-20	14.3000	14.3000	14.3000	14.3000	+11.894%	13	1,561	+41.888%
2026-04-17	12.3500	12.7800	11.1700	12.7800	-10.629%	1,245	1,561	+58.764%
2026-04-14	14.5000	14.5000	14.2000	14.3000	-13.647%	101	890	+41.888%
2026-04-10	16.8500	17.1500	16.5600	16.5600	-9.011%	40	840	+22.524%
2026-04-09	18.9500	19.0000	18.2000	18.2000	+1.111%	502	848	+11.484%
2026-04-08	17.0000	18.0000	17.0000	18.0000	-26.889%	2	417	+12.722%
2026-04-07	24.7500	24.7500	24.4900	24.6200	+7.464%	8	416	-17.587%
2026-04-06	21.5000	22.9100	21.5000	22.9100	+3.665%	2	415	-11.436%
2026-04-02	21.8000	22.1000	21.6000	22.1000	+5.238%	4	414	-8.190%
2026-04-01	24.4700	24.4700	20.9500	21.0000	-29.648%	47	414	-3.381%
2026-03-31	30.3000	30.3000	28.3000	29.8500	+2.577%	6	415	-32.027%
2026-03-30	29.7300	29.7800	29.1000	29.1000	+8.582%	11	414	-30.275%
2026-03-27	24.8000	27.5500	24.8000	26.8000	+18.847%	6	418	-24.291%
2026-03-25	21.9100	22.9500	21.9100	22.5500	-4.246%	74	422	-10.022%
2026-03-24	23.5500	25.2500	23.4400	23.5500	+10.563%	337	384	-13.843%
2026-03-23	20.6000	21.3500	20.6000	21.3000	-1.160%	28	368	-4.742%
2026-03-20	22.5000	22.5000	21.5500	21.5500	+5.793%	3	375	-5.847%
2026-03-19	20.0000	20.9500	20.0000	20.3700	-0.391%	12	377	-0.393%
2026-03-18	20.8700	20.8700	20.4500	20.4500	+1.438%	6	389	-0.782%
2026-03-17	19.7000	20.4500	18.5000	20.1600	+7.006%	39	387	+0.645%
2026-03-16	18.7000	18.8400	18.7000	18.8400	-0.317%	12	420	+7.696%
2026-03-13	18.6300	18.9000	18.6300	18.9000	+5.000%	7	420	+7.354%
2026-03-12	18.0000	18.0000	18.0000	18.0000	+22.449%	1	425	+12.722%
2026-03-10	14.7000	14.7000	14.7000	14.7000	-19.231%	1	426	+38.027%
2026-03-09	18.4000	18.4000	18.2000	18.2000	+9.970%	3	427	+11.484%
2026-03-06	16.7400	16.7400	16.5500	16.5500	-5.158%	25	451	+22.598%
2026-03-03	17.4500	17.4500	17.4500	17.4500	-8.639%	2	436	+16.275%
2026-03-02	18.8500	19.9700	18.5900	19.1000	+17.901%	72	436	+6.230%
2026-02-27	16.2000	16.2000	16.2000	16.2000	+4.247%	1	436	+25.247%
2026-02-26	15.7900	15.7900	15.5400	15.5400	+0.778%	3	436	+30.566%
2026-02-23	15.4200	15.4200	15.4200	15.4200	+12.064%	3	436	+31.582%
2026-02-20	13.8300	13.8300	13.7600	13.7600	-15.062%	3	438	+47.456%
2026-02-19	15.0000	16.2000	15.0000	16.2000	+15.797%	10	438	+25.247%
2026-02-18	13.9900	13.9900	13.9900	13.9900	+8.872%	1	448	+45.032%
2026-02-17	12.8500	12.8500	12.8500	12.8500	-8.865%	1	448	+57.899%
2026-02-13	14.7500	14.7500	14.1000	14.1000	-8.143%	37	477	+43.901%
2026-02-12	16.1900	16.1900	15.3500	15.3500	-11.782%	9	477	+32.182%
2026-02-11	15.7300	17.7000	15.5400	17.4000	+27.473%	14	477	+16.609%
2026-02-09	13.5500	13.7800	13.5500	13.6500	+4.358%	61	483	+48.645%
2026-02-06	12.4000	13.0800	12.4000	13.0800	+6.515%	4	460	+55.122%
2026-02-05	11.4900	12.2800	11.4900	12.2800	-5.538%	36	462	+65.228%
2026-02-04	11.9500	13.0000	11.9500	13.0000	+27.576%	23	426	+56.077%
2026-02-03	10.2000	10.2000	10.1800	10.1900	+11.488%	11	429	+99.117%
2026-01-30	9.1300	9.1400	9.1300	9.1400	-8.600%	30	423	+121.991%
2026-01-29	9.9800	10.0000	9.5000	10.0000	+21.507%	18	393	+102.900%
2026-01-28	8.2300	8.2300	8.2300	8.2300	+5.513%	1	393	+146.537%
2026-01-27	7.3000	7.8000	7.1500	7.8000	+12.717%	10	393	+160.128%
2026-01-26	7.5000	7.5000	6.8000	6.9200	-5.978%	60	398	+193.208%
2026-01-23	7.3600	7.3600	7.3600	7.3600	+13.231%	1	341	+175.679%
2026-01-22	6.8000	6.8000	6.4800	6.5000	-2.549%	8	342	+212.154%
2026-01-21	6.7200	6.7200	6.6700	6.6700	+11.167%	12	345	+204.198%
2026-01-20	6.0500	6.0500	6.0000	6.0000	+2.740%	42	336	+238.167%
2026-01-16	5.7500	5.8400	5.7500	5.8400	+0.690%	3	324	+247.432%
2026-01-15	5.8000	5.8000	5.8000	5.8000	-2.521%	3	324	+249.828%
2026-01-14	5.9500	5.9500	5.9500	5.9500	+19.478%	2	327	+241.008%
2026-01-13	4.8500	4.9800	4.8500	4.9800	+32.800%	3	325	+307.430%
2026-01-08	3.4600	3.7500	3.4400	3.7500	+17.188%	106	328	+441.067%
2026-01-07	3.4400	3.4400	3.2000	3.2000	-16.883%	144	372	+534.063%
2026-01-06	3.9000	3.9000	3.8500	3.8500	-11.899%	11	265	+427.013%
2026-01-05	4.2000	4.3700	4.1800	4.3700	+30.448%	12	280	+364.302%
2025-12-30	3.3500	3.3500	3.3500	3.3500	-0.888%	4	280	+505.672%
2025-12-29	3.4000	3.4500	3.3500	3.3800	+14.576%	51	280	+500.296%
2025-12-24	3.1000	3.1000	2.9500	2.9500	-4.839%	22	255	+587.797%
2025-12-23	3.1000	3.1000	3.1000	3.1000	+14.815%	4	255	+554.516%
2025-12-19	2.8500	2.8500	2.7000	2.7000	+5.882%	4	259	+651.481%
2025-12-16	2.4500	2.6500	2.4500	2.5500	-19.048%	38	255	+695.686%
2025-12-11	3.4000	3.4000	3.1500	3.1500	-7.353%	8	220	+544.127%
2025-12-10	3.4000	3.4000	3.4000	3.4000	0.000%	6	214	+496.765%
2025-12-09	3.4000	3.4000	3.4000	3.4000	+25.926%	5	209	+496.765%
2025-12-08	2.7300	2.7300	2.7000	2.7000	-2.527%	3	205	+651.481%
2025-12-05	2.7700	2.7700	2.7700	2.7700	-1.071%	1	204	+632.491%
2025-12-04	2.9000	2.9000	2.8000	2.8000	-9.677%	9	205	+624.643%
2025-12-03	3.1000	3.1000	3.1000	3.1000	+10.714%	1	197	+554.516%
2025-12-02	2.7800	3.0000	2.7800	2.8000	-9.677%	4	196	+624.643%
2025-12-01	3.0000	3.1000	3.0000	3.1000	-4.615%	4	197	+554.516%
2025-11-20	3.2500	3.2500	3.2500	3.2500	-4.412%	5	196	+524.308%
2025-11-19	3.4000	3.4000	3.4000	3.4000	-12.821%	40	197	+496.765%
2025-11-14	3.5400	3.9000	3.4500	3.9000	+14.706%	7	237	+420.256%
2025-11-13	3.4500	3.4500	3.4000	3.4000	+5.919%	4	244	+496.765%
2025-11-12	3.2100	3.2100	3.2100	3.2100	-6.957%	2	248	+532.087%
2025-11-11	3.3500	3.4500	3.3500	3.4500	+15.772%	3	248	+488.116%
2025-11-10	2.8900	3.0000	2.8900	2.9800	-2.295%	12	248	+580.872%
2025-11-07	2.8000	3.0500	2.8000	3.0500	+22.000%	5	236	+565.246%
2025-11-05	2.5000	2.5000	2.5000	2.5000	+3.306%	10	234	+711.600%
2025-11-04	2.3000	2.4200	2.3000	2.4200	-9.363%	3	224	+738.430%
2025-11-03	2.6700	2.6700	2.6700	2.6700	-0.743%	1	222	+659.925%
2025-10-31	2.4900	2.6900	2.4900	2.6900	-2.536%	2	222	+654.275%
2025-10-30	2.7600	2.7600	2.7600	2.7600	+4.151%	1	220	+635.145%
2025-10-29	2.6500	2.6500	2.6500	2.6500	-0.749%	10	219	+665.660%
2025-10-28	2.5500	2.6700	2.5500	2.6700	+4.706%	6	209	+659.925%
2025-10-27	2.7000	2.7000	2.5000	2.5500	0.000%	28	181	+695.686%
2025-10-24	2.6000	2.6000	2.5500	2.5500	-10.211%	6	181	+695.686%
2025-10-23	2.8200	2.8400	2.7100	2.8400	+22.414%	21	185	+614.437%
2025-10-22	2.3600	2.3600	2.3200	2.3200	+0.870%	13	194	+774.569%
2025-10-21	2.2700	2.3400	2.1600	2.3000	+2.222%	66	196	+782.174%
2025-10-20	2.2600	2.2600	2.1900	2.2500	-4.255%	23	243	+801.778%
2025-10-17	2.4100	2.4100	2.3500	2.3500	+3.070%	38	224	+763.404%
2025-10-16	2.2800	2.2800	2.2800	2.2800	-0.870%	5	260	+789.912%
2025-10-15	2.5000	2.5100	2.3000	2.3000	-6.883%	73	255	+782.174%
2025-10-14	2.4700	2.4700	2.4700	2.4700	+4.219%	2	223	+721.457%
2025-10-13	2.3800	2.3800	2.3700	2.3700	+5.333%	32	223	+756.118%
2025-10-10	2.2500	2.2500	2.2500	2.2500	-10.000%	1	225	+801.778%
2025-10-09	2.6000	2.6000	2.5000	2.5000	0.000%	41	224	+711.600%
2025-10-08	2.4000	2.6100	2.4000	2.5000	+6.383%	72	187	+711.600%
2025-10-07	2.3500	2.3800	2.3500	2.3500	-2.083%	10	228	+763.404%
2025-10-06	2.3000	2.4700	2.3000	2.4000	+1.266%	131	218	+745.417%
2025-10-03	2.2700	2.3700	2.2500	2.3700	+12.857%	17	107	+756.118%
2025-10-02	2.1000	2.1000	2.1000	2.1000	0.000%	2	91	+866.190%
2025-10-01	2.0300	2.3000	2.0300	2.1000	+7.692%	13	89	+866.190%
2025-09-30	2.1200	2.2000	1.9500	1.9500	-19.087%	66	77	+940.513%
2025-09-29	2.6800	2.6800	2.4100	2.4100	-15.734%	5	13	+741.909%
2025-09-26	2.9000	2.9000	2.8600	2.8600	+15.789%	8	8	+609.441%
2025-09-25	2.4700	2.4700	2.4700	2.4700	0.000%	1	1	+721.457%