Dark

XOM20280121C175
XOM Jan 21 2028 175.00 Call (XOM280121C00175000)
option OPRA

EOD

Sep 18, 2026

18.30+1.385%(+0.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	18.2500	18.3000	18.2300	18.3000	+1.385%	10	4,384	0.000%
2026-09-17	18.0500	18.0500	18.0500	18.0500	-18.876%	1	4,382	+1.385%
2026-09-15	22.2500	22.2500	22.2500	22.2500	+16.553%	5	4,381	-17.753%
2026-09-10	19.0900	19.0900	19.0900	19.0900	+4.890%	5	4,386	-4.138%
2026-09-09	18.2000	18.2000	18.2000	18.2000	-4.462%	1	4,387	+0.549%
2026-09-03	19.0500	19.0500	19.0500	19.0500	-0.781%	5	4,388	-3.937%
2026-09-02	19.2000	19.2000	19.2000	19.2000	+6.667%	10	4,388	-4.687%
2026-09-01	18.0000	18.0000	17.9500	18.0000	+12.500%	4	4,398	+1.667%
2026-08-31	16.0000	16.0000	16.0000	16.0000	-23.188%	1	4,398	+14.375%
2026-08-20	21.4000	21.4500	20.8300	20.8300	-1.699%	64	4,397	-12.146%
2026-08-19	21.1500	21.1900	21.1500	21.1900	+5.686%	2	4,347	-13.639%
2026-08-18	18.9500	20.0500	18.9500	20.0500	+18.499%	2	4,348	-8.728%
2026-08-17	16.9200	16.9200	16.9200	16.9200	+2.236%	1	4,350	+8.156%
2026-08-11	16.5500	16.6000	16.5500	16.5500	+8.882%	5	4,350	+10.574%
2026-07-30	15.2000	15.2000	15.2000	15.2000	-3.185%	1	4,351	+20.395%
2026-07-29	15.7000	15.7000	15.7000	15.7000	+6.081%	1	4,350	+16.561%
2026-07-27	14.8000	14.8000	14.8000	14.8000	+26.496%	1	4,350	+23.649%
2026-07-17	11.5200	11.7000	11.2500	11.7000	+12.500%	81	4,349	+56.410%
2026-07-16	10.4000	10.4000	10.4000	10.4000	+3.586%	3	4,395	+75.962%
2026-07-14	10.0400	10.0400	10.0400	10.0400	-0.888%	20	4,395	+82.271%
2026-07-13	9.5000	10.2400	9.1900	10.1300	+29.045%	14	4,395	+80.652%
2026-07-09	7.8500	7.8500	7.8500	7.8500	-17.368%	80	4,405	+133.121%
2026-07-08	9.5000	9.5000	9.5000	9.5000	+13.095%	10	4,325	+92.632%
2026-07-07	8.6000	8.8500	8.1100	8.4000	+5.660%	118	4,315	+117.857%
2026-07-06	7.8000	7.9500	7.7500	7.9500	-1.852%	63	4,200	+130.189%
2026-07-02	7.9500	8.1000	7.9500	8.1000	+6.579%	52	4,083	+125.926%
2026-06-26	7.6500	7.6500	7.6000	7.6000	-6.173%	25	4,083	+140.789%
2026-06-25	7.5000	8.1000	7.5000	8.1000	+3.846%	30	4,058	+125.926%
2026-06-24	7.8000	7.8000	7.8000	7.8000	-10.242%	2	4,029	+134.615%
2026-06-22	8.5000	8.6900	8.5000	8.6900	+1.637%	9	4,029	+110.587%
2026-06-18	8.1500	8.5500	8.1300	8.5500	-14.070%	47	4,071	+114.035%
2026-06-17	9.9500	9.9500	9.9500	9.9500	-4.327%	1	4,071	+83.920%
2026-06-16	10.0000	10.4800	10.0000	10.4000	+2.767%	9	4,071	+75.962%
2026-06-15	10.2500	10.2500	9.9000	10.1200	-25.314%	3	4,070	+80.830%
2026-06-11	13.5500	13.5500	13.5500	13.5500	-11.899%	5	4,070	+35.055%
2026-06-10	15.3800	15.3800	15.3800	15.3800	-0.774%	1	4,070	+18.986%
2026-06-08	15.5000	15.5000	15.5000	15.5000	+4.377%	4	4,071	+18.065%
2026-06-05	14.8500	14.8500	14.8000	14.8500	-7.188%	6	4,075	+23.232%
2026-06-04	15.4500	16.1000	15.4500	16.0000	+15.108%	3	4,075	+14.375%
2026-06-01	13.9000	13.9000	13.9000	13.9000	+10.317%	2	4,075	+31.655%
2026-05-29	12.6000	12.6000	12.5000	12.6000	-17.915%	5	4,073	+45.238%
2026-05-26	15.3500	15.3500	15.3500	15.3500	-9.706%	2	4,073	+19.218%
2026-05-22	16.7500	17.0700	16.5100	17.0000	+1.493%	17	4,073	+7.647%
2026-05-21	17.0900	17.2500	16.5900	16.7500	-21.911%	130	4,071	+9.254%
2026-05-20	21.4600	21.4600	21.4500	21.4500	+46.018%	2	4,071	-14.685%
2026-05-13	14.6900	14.6900	14.6900	14.6900	+22.417%	14	4,010	+24.575%
2026-05-11	12.2000	12.2000	12.0000	12.0000	-27.405%	23	4,010	+52.500%
2026-05-05	16.4400	16.5300	16.4400	16.5300	+8.750%	2	4,011	+10.708%
2026-05-04	15.2000	15.2000	15.2000	15.2000	-5.000%	1	4,011	+20.395%
2026-04-29	15.5100	16.0000	15.4500	16.0000	+14.286%	20	4,011	+14.375%
2026-04-27	14.0000	14.0000	14.0000	14.0000	-1.130%	10	3,999	+30.714%
2026-04-24	13.5000	14.1600	13.1500	14.1600	-4.966%	15	3,999	+29.237%
2026-04-20	12.5400	14.9000	12.5400	14.9000	+38.605%	11	3,998	+22.819%
2026-04-17	10.7500	10.7500	10.7500	10.7500	-17.939%	3	3,993	+70.233%
2026-04-14	12.9900	13.1000	12.5000	13.1000	-11.903%	87	3,993	+39.695%
2026-04-13	14.8700	14.8700	14.8700	14.8700	-0.535%	3	3,996	+23.067%
2026-04-10	15.0000	15.2900	14.9500	14.9500	-8.000%	7	3,993	+22.408%
2026-04-09	16.3000	16.3000	16.2500	16.2500	-0.246%	2	3,999	+12.615%
2026-04-08	14.8500	16.2900	12.6500	16.2900	-22.796%	5	3,999	+12.339%
2026-04-07	20.3600	21.1000	20.3600	21.1000	0.000%	8	3,996	-13.270%
2026-04-06	21.1000	21.1000	21.0500	21.1000	+7.270%	6	3,997	-13.270%
2026-04-02	19.6700	19.6700	19.6700	19.6700	+3.255%	10	4,005	-6.965%
2026-04-01	22.9600	22.9600	19.0500	19.0500	-21.281%	89	4,005	-3.937%
2026-03-31	26.7500	27.0000	23.0000	24.2000	-6.564%	53	3,934	-24.380%
2026-03-30	27.0000	27.0000	25.9000	25.9000	+4.225%	4	3,985	-29.344%
2026-03-27	23.3500	25.0000	23.2500	24.8500	+26.142%	42	3,982	-26.358%
2026-03-26	20.6500	20.6500	19.7000	19.7000	-4.136%	25	3,992	-7.107%
2026-03-25	21.0000	21.0000	20.5000	20.5500	-4.640%	101	3,988	-10.949%
2026-03-24	20.7500	22.8400	20.7500	21.5500	+11.948%	47	3,978	-15.081%
2026-03-23	17.4500	20.0000	17.4500	19.2500	-1.282%	32	3,978	-4.935%
2026-03-20	20.1400	20.1600	19.4000	19.5000	+5.405%	102	3,987	-6.154%
2026-03-19	18.2500	18.5000	17.5000	18.5000	-0.270%	187	3,999	-1.081%
2026-03-17	17.2500	18.6000	17.2500	18.5500	+7.536%	13	4,005	-1.348%
2026-03-16	17.2000	17.2500	17.2000	17.2500	-1.429%	11	4,016	+6.087%
2026-03-13	16.4400	17.5000	16.4400	17.5000	+6.061%	4	4,027	+4.571%
2026-03-12	16.5500	16.5500	16.5000	16.5000	+10.000%	2	4,030	+10.909%
2026-03-11	14.7600	15.0400	14.7600	15.0000	+6.458%	5	4,032	+22.000%
2026-03-10	14.9900	14.9900	14.0900	14.0900	-3.823%	2	4,032	+29.879%
2026-03-09	16.3000	16.3000	14.6500	14.6500	-2.268%	16	4,031	+24.915%
2026-03-06	14.9900	14.9900	14.9900	14.9900	+4.097%	10	4,034	+22.081%
2026-03-05	14.8500	14.8500	14.4000	14.4000	+2.637%	15	4,034	+27.083%
2026-03-04	14.7500	14.7500	13.7800	14.0300	-13.926%	45	4,047	+30.435%
2026-03-03	16.3000	16.3000	16.3000	16.3000	-0.610%	2	4,066	+12.270%
2026-03-02	17.9000	18.0300	16.0700	16.4000	+4.259%	11	4,064	+11.585%
2026-02-27	15.2000	15.7300	15.2000	15.7300	+19.620%	2	4,065	+16.338%
2026-02-26	13.1500	13.1500	13.1500	13.1500	-3.309%	1	4,065	+39.163%
2026-02-25	13.2300	13.6000	12.7500	13.6000	-4.561%	18	4,057	+34.559%
2026-02-23	14.3000	14.4500	14.0000	14.2500	+13.095%	24	4,057	+28.421%
2026-02-20	14.0700	14.0700	12.3500	12.6000	-12.134%	154	4,067	+45.238%
2026-02-19	14.5000	15.0500	14.1400	14.3400	+18.025%	38	4,127	+27.615%
2026-02-18	12.4500	13.6000	12.1500	12.1500	+6.579%	54	4,130	+50.617%
2026-02-17	12.4500	12.5500	11.4000	11.4000	-10.236%	377	4,146	+60.526%
2026-02-13	13.9000	13.9000	12.4900	12.7000	-9.286%	147	4,284	+44.094%
2026-02-12	15.4000	15.4000	13.1500	14.0000	-12.718%	71	4,284	+30.714%
2026-02-11	14.3000	16.0400	14.3000	16.0400	+22.724%	80	4,351	+14.090%
2026-02-10	13.0700	13.0700	13.0700	13.0700	+2.109%	1	4,355	+40.015%
2026-02-09	12.5000	12.8000	11.9400	12.8000	+9.871%	37	4,355	+42.969%
2026-02-06	10.8500	12.0500	10.7000	11.6500	+5.909%	23	4,355	+57.082%
2026-02-05	10.6600	11.0000	9.9000	11.0000	-4.348%	24	4,376	+66.364%
2026-02-04	10.6700	11.7400	10.0000	11.5000	+13.300%	146	4,390	+59.130%
2026-02-03	8.8600	10.4000	8.8600	10.1500	+30.128%	94	4,268	+80.296%
2026-02-02	7.8500	8.2300	7.8000	7.8000	-2.500%	4	4,253	+134.615%
2026-01-30	8.5200	8.6000	8.0000	8.0000	-6.433%	28	4,252	+128.750%
2026-01-29	8.4900	9.0500	7.7500	8.5500	+19.580%	191	4,236	+114.035%
2026-01-28	7.2500	7.3000	6.6900	7.1500	+4.685%	145	4,135	+155.944%
2026-01-27	6.6900	6.8300	6.6900	6.8300	+11.967%	28	4,049	+167.936%
2026-01-26	6.3000	6.5000	6.1000	6.1000	-2.400%	29	4,023	+200.000%
2026-01-23	6.4500	6.4500	6.2500	6.2500	+12.816%	24	4,039	+192.800%
2026-01-22	5.5600	5.5600	5.5400	5.5400	-4.647%	3	4,059	+230.325%
2026-01-21	5.7000	5.9500	5.6600	5.8100	+12.816%	21	4,059	+214.974%
2026-01-20	5.2500	5.2500	5.0100	5.1500	+6.186%	34	4,053	+255.340%
2026-01-16	5.0000	5.0000	4.8500	4.8500	-3.770%	2	4,024	+277.320%
2026-01-15	5.0400	5.0400	5.0400	5.0400	-7.692%	1	4,024	+263.095%
2026-01-14	4.5400	5.6500	4.5200	5.4600	+28.471%	366	4,023	+235.165%
2026-01-13	3.8100	4.3700	3.8000	4.2500	+15.176%	606	3,995	+330.588%
2026-01-12	3.5200	3.6900	3.5200	3.6900	-1.600%	21	4,040	+395.935%
2026-01-09	3.6900	3.9000	3.5600	3.7500	+10.294%	310	4,061	+388.000%
2026-01-08	3.1800	3.7200	3.0300	3.4000	+21.429%	2,098	4,038	+438.235%
2026-01-07	2.9500	3.0000	2.8000	2.8000	-9.677%	71	4,049	+553.571%
2026-01-06	3.7000	3.7000	3.1000	3.1000	-16.216%	46	4,043	+490.323%
2026-01-05	3.5500	3.9000	3.1500	3.7000	+21.311%	260	4,107	+394.595%
2026-01-02	2.7700	3.0500	2.6500	3.0500	+10.909%	277	4,107	+500.000%
2025-12-31	2.7500	2.7500	2.7500	2.7500	+0.365%	1	4,063	+565.455%
2025-12-30	2.8800	2.9000	2.7400	2.7400	-4.196%	113	4,063	+567.883%
2025-12-29	2.6300	3.0000	2.6200	2.8600	+10.000%	331	4,163	+539.860%
2025-12-24	2.6000	2.6000	2.6000	2.6000	-1.887%	1	4,037	+603.846%
2025-12-23	2.6000	2.6800	2.5800	2.6500	+6.000%	655	4,037	+590.566%
2025-12-22	2.4500	2.5000	2.4500	2.5000	+8.696%	13	4,412	+632.000%
2025-12-19	2.4300	2.6000	2.2100	2.3000	-2.128%	50	4,412	+695.652%
2025-12-18	2.3500	2.3500	2.3500	2.3500	0.000%	3	4,414	+678.723%
2025-12-17	2.3900	2.3900	2.3500	2.3500	+3.524%	4	4,414	+678.723%
2025-12-16	2.3300	2.3300	2.1700	2.2700	-9.200%	72	4,415	+706.167%
2025-12-15	2.5300	2.5500	2.4200	2.5000	-5.660%	126	4,411	+632.000%
2025-12-12	2.6500	2.6500	2.6500	2.6500	-4.332%	10	4,300	+590.566%
2025-12-11	2.7700	2.7700	2.7700	2.7700	-4.811%	1	4,300	+560.650%
2025-12-10	2.7700	2.9100	2.6500	2.9100	+7.380%	13	4,301	+528.866%
2025-12-09	2.6500	2.9800	2.6500	2.7100	+17.826%	15	4,301	+575.277%
2025-12-08	2.4000	2.4000	2.3000	2.3000	-8.367%	38	4,294	+695.652%
2025-12-05	2.7600	2.7600	2.4700	2.5100	+5.907%	3	4,297	+629.084%
2025-12-04	2.5200	2.5200	2.3700	2.3700	-6.324%	8	4,295	+672.152%
2025-12-03	2.5000	2.8000	2.3300	2.5300	+10.000%	62	4,288	+623.320%
2025-12-02	2.5000	2.6900	2.2600	2.3000	-8.367%	4,066	4,258	+695.652%
2025-12-01	2.5400	2.5800	2.5100	2.5100	+5.907%	72	580	+629.084%
2025-11-28	2.3700	2.3700	2.3700	2.3700	+5.804%	1	554	+672.152%
2025-11-26	2.3600	2.3800	2.2400	2.2400	-6.667%	3	554	+716.964%
2025-11-25	2.5000	2.5000	2.3000	2.4000	-8.046%	10	554	+662.500%
2025-11-24	2.6100	2.6100	2.6100	2.6100	-13.000%	2	547	+601.149%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-11.765%	1	545	+510.000%
2025-11-19	2.8000	3.4000	2.8000	3.4000	+11.475%	3	545	+438.235%
2025-11-18	3.0000	3.0700	3.0000	3.0500	-3.175%	474	545	+500.000%
2025-11-17	3.5000	3.5000	3.1500	3.1500	-3.374%	5	788	+480.952%
2025-11-14	2.9500	3.2600	2.9500	3.2600	+8.667%	6	783	+461.350%
2025-11-13	2.7500	3.0500	2.7500	3.0000	+12.782%	485	778	+510.000%
2025-11-12	2.6600	2.6600	2.6600	2.6600	-9.831%	2	295	+587.970%
2025-11-11	2.8200	2.9500	2.7000	2.9500	+13.027%	75	295	+520.339%
2025-11-10	2.5000	2.6100	2.4000	2.6100	0.000%	263	263	+601.149%