Dark

XOM20280121C180
XOM Jan 21 2028 180.00 Call (XOM280121C00180000)
option OPRA

EOD

Sep 16, 2026

17.55-11.631%(-2.31)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	17.6500	17.7000	17.5500	17.5500	-11.631%	129	5,242	0.000%
2026-09-15	19.9900	20.0700	19.6000	19.8600	+11.887%	55	5,253	-11.631%
2026-09-14	17.7500	17.7500	17.7500	17.7500	-1.662%	5	5,243	-1.127%
2026-09-11	17.5000	18.0500	17.5000	18.0500	+4.095%	10	5,248	-2.770%
2026-09-10	17.8500	17.8500	17.3400	17.3400	+20.668%	7	5,248	+1.211%
2026-09-08	14.7300	14.7500	14.3700	14.3700	-11.840%	3	5,244	+22.129%
2026-09-03	16.3000	16.3000	16.3000	16.3000	-1.807%	1	5,243	+7.669%
2026-09-02	16.8000	16.8000	16.5000	16.6000	-1.190%	22	5,242	+5.723%
2026-09-01	16.2000	16.8000	16.2000	16.8000	+15.464%	6	5,245	+4.464%
2026-08-31	14.5500	14.5500	14.5500	14.5500	+7.778%	9	5,240	+20.619%
2026-08-27	13.5000	13.5000	13.5000	13.5000	-20.821%	6	5,240	+30.000%
2026-08-24	17.3200	17.3200	17.0500	17.0500	-5.749%	2	5,242	+2.933%
2026-08-21	18.3000	18.3000	18.0900	18.0900	-2.480%	10	5,242	-2.985%
2026-08-20	19.0000	19.0000	18.5500	18.5500	+1.644%	8	5,243	-5.391%
2026-08-19	18.8900	18.8900	18.2500	18.2500	+3.399%	84	5,241	-3.836%
2026-08-18	17.6500	17.6500	17.6500	17.6500	+17.276%	4	5,180	-0.567%
2026-08-17	15.0500	15.0500	15.0500	15.0500	+4.514%	4	5,180	+16.611%
2026-08-14	14.6000	14.6000	14.4000	14.4000	-1.167%	5	5,180	+21.875%
2026-08-13	14.6700	14.6700	14.4000	14.5700	-1.019%	14	5,180	+20.453%
2026-08-12	14.6600	14.7200	14.2000	14.7200	-3.030%	12	5,170	+19.226%
2026-08-11	14.9500	16.0200	14.9500	15.1800	-0.459%	11	5,171	+15.613%
2026-08-10	13.0000	15.2500	13.0000	15.2500	+22.984%	12	5,172	+15.082%
2026-08-07	11.9500	12.4000	11.9500	12.4000	-11.429%	7	5,170	+41.532%
2026-08-06	12.0200	14.0000	12.0200	14.0000	+10.236%	2	5,169	+25.357%
2026-08-04	11.0100	12.7000	11.0100	12.7000	-3.569%	28	5,169	+38.189%
2026-08-03	13.1700	13.1700	13.1700	13.1700	-5.929%	1	5,164	+33.257%
2026-07-31	12.8500	14.0000	12.8500	14.0000	-7.285%	18	5,165	+25.357%
2026-07-29	15.1000	15.1000	15.1000	15.1000	+17.510%	1	5,167	+16.225%
2026-07-28	12.8500	12.8500	12.8500	12.8500	-3.383%	1	5,167	+36.576%
2026-07-27	12.9800	13.6500	12.9800	13.3000	-8.402%	14	5,168	+31.955%
2026-07-24	14.1000	15.4500	14.1000	14.5200	-1.693%	3	5,181	+20.868%
2026-07-23	14.9500	15.3500	14.4000	14.7700	+10.224%	18	5,183	+18.822%
2026-07-22	13.5000	13.5000	13.4000	13.4000	+21.818%	2	5,180	+30.970%
2026-07-21	11.0000	11.0000	11.0000	11.0000	+1.852%	10	5,178	+59.545%
2026-07-20	10.0000	10.8000	10.0000	10.8000	+5.263%	11	5,179	+62.500%
2026-07-17	10.2600	10.2600	10.2600	10.2600	+8.000%	1	5,169	+71.053%
2026-07-16	9.3500	9.7500	9.3500	9.5000	+12.961%	580	5,170	+84.737%
2026-07-15	8.6100	8.6100	8.0000	8.4100	-3.333%	9	4,619	+108.680%
2026-07-14	9.5000	9.5000	8.7000	8.7000	-2.137%	29	4,623	+101.724%
2026-07-13	8.0400	9.2500	7.9300	8.8900	+11.125%	4,204	4,627	+97.413%
2026-07-07	7.4500	8.0000	7.4500	8.0000	+12.676%	109	652	+119.375%
2026-07-06	6.9000	7.1000	6.9000	7.1000	-0.699%	60	574	+147.183%
2026-07-02	7.1500	7.2000	7.1500	7.1500	+3.026%	51	476	+145.455%
2026-07-01	6.9400	6.9400	6.9400	6.9400	+8.438%	1	476	+152.882%
2026-06-29	6.0200	6.4000	6.0200	6.4000	-11.111%	101	475	+174.219%
2026-06-25	6.4000	7.2000	6.4000	7.2000	-5.882%	99	540	+143.750%
2026-06-23	7.6500	7.6500	7.6500	7.6500	-1.797%	1	529	+129.412%
2026-06-22	7.7900	7.7900	7.7900	7.7900	+7.597%	2	529	+125.289%
2026-06-18	7.3000	7.3000	7.2400	7.2400	-14.623%	9	527	+142.403%
2026-06-17	8.1200	8.5000	8.1200	8.4800	-5.463%	4	527	+106.958%
2026-06-16	8.9500	8.9700	8.9500	8.9700	+5.529%	20	527	+95.652%
2026-06-15	8.5000	8.5000	8.5000	8.5000	-27.039%	1	494	+106.471%
2026-06-12	11.6000	11.6500	11.6000	11.6500	-5.285%	15	494	+50.644%
2026-06-11	13.0000	13.0000	12.3000	12.3000	-15.753%	26	494	+42.683%
2026-06-04	14.2000	14.6000	14.2000	14.6000	+31.177%	12	474	+20.205%
2026-05-29	11.1300	11.1300	11.1300	11.1300	-7.250%	2	463	+57.682%
2026-05-27	12.0000	12.0000	12.0000	12.0000	-16.609%	1	461	+46.250%
2026-05-26	13.9000	14.6000	13.9000	14.3900	-24.817%	9	461	+21.960%
2026-05-19	18.0000	19.2500	18.0000	19.1400	+19.625%	5	453	-8.307%
2026-05-18	16.0000	16.0000	16.0000	16.0000	+13.074%	1	453	+9.688%
2026-05-15	14.1500	14.1500	14.1500	14.1500	+7.197%	3	453	+24.028%
2026-05-13	12.7900	13.2000	12.7900	13.2000	+2.644%	5	450	+32.955%
2026-05-12	12.8600	12.8600	12.8600	12.8600	+24.612%	4	449	+36.470%
2026-05-08	10.0100	11.0000	10.0100	10.3200	-31.062%	25	449	+70.058%
2026-05-04	15.0200	15.0600	14.4800	14.9700	-3.169%	37	427	+17.234%
2026-04-30	15.3000	15.4600	15.3000	15.4600	+1.244%	4	430	+13.519%
2026-04-29	13.9300	15.2700	13.9000	15.2700	+21.190%	22	429	+14.931%
2026-04-27	12.9200	12.9200	12.2600	12.6000	+0.962%	14	430	+39.286%
2026-04-24	12.4800	12.4800	12.4800	12.4800	+8.333%	8	435	+40.625%
2026-04-21	11.4800	11.5200	11.4800	11.5200	+26.177%	14	423	+52.344%
2026-04-17	9.2500	9.2500	9.1300	9.1300	-24.732%	12	423	+92.223%
2026-04-14	11.6000	12.1300	11.6000	12.1300	-11.846%	2	422	+44.683%
2026-04-13	13.7200	13.7600	13.7200	13.7600	+1.550%	4	423	+27.544%
2026-04-10	13.6000	13.6000	13.5500	13.5500	-12.862%	2	424	+29.520%
2026-04-09	16.8400	16.8400	15.5400	15.5500	+3.667%	38	423	+12.862%
2026-04-08	15.1500	15.1500	15.0000	15.0000	-26.290%	2	385	+17.000%
2026-04-07	20.3500	20.3500	20.3500	20.3500	+7.672%	1	384	-13.759%
2026-04-06	18.9000	18.9000	18.9000	18.9000	+2.717%	10	384	-7.143%
2026-04-02	18.2500	18.4000	17.9000	18.4000	+2.222%	9	371	-4.620%
2026-04-01	19.0000	19.0000	17.8000	18.0000	-28.486%	29	371	-2.500%
2026-03-31	24.8200	25.1900	24.8200	25.1700	+5.979%	8	362	-30.274%
2026-03-30	25.4800	25.4800	23.7500	23.7500	+3.261%	13	363	-26.105%
2026-03-27	21.5000	23.0000	21.5000	23.0000	+20.104%	6	362	-23.696%
2026-03-26	19.1500	19.1500	19.1500	19.1500	+2.681%	3	358	-8.355%
2026-03-25	19.7000	19.7000	18.6500	18.6500	-11.401%	24	358	-5.898%
2026-03-24	21.0500	21.0500	21.0500	21.0500	+21.047%	2	365	-16.627%
2026-03-23	15.9000	17.4000	15.9000	17.3900	-0.855%	5	366	+0.920%
2026-03-20	18.3500	18.3500	17.5400	17.5400	+3.176%	6	366	+0.057%
2026-03-19	17.4500	17.4500	16.5700	17.0000	0.000%	10	361	+3.235%
2026-03-17	17.0000	17.0000	17.0000	17.0000	+15.646%	1	365	+3.235%
2026-03-13	14.7000	14.7000	14.7000	14.7000	+27.826%	50	366	+19.388%
2026-03-10	12.3600	12.3600	11.5000	11.5000	-17.974%	20	381	+52.609%
2026-03-09	14.0200	14.0200	14.0200	14.0200	+1.594%	1	361	+25.178%
2026-03-06	13.8000	13.8000	13.8000	13.8000	+9.524%	1	360	+27.174%
2026-03-04	13.0000	13.0000	12.6000	12.6000	-11.888%	2	360	+39.286%
2026-02-27	13.0000	14.3000	13.0000	14.3000	+10.000%	8	358	+22.727%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+2.848%	1	363	+35.000%
2026-02-23	12.6500	12.6500	12.6400	12.6400	+9.913%	2	364	+38.845%
2026-02-20	12.0000	12.0000	11.3300	11.5000	-4.643%	4	363	+52.609%
2026-02-18	11.7500	12.0600	11.7500	12.0600	-3.828%	11	361	+45.522%
2026-02-12	13.8500	13.8500	12.5400	12.5400	-12.000%	17	351	+39.952%
2026-02-11	12.5500	14.2500	12.5500	14.2500	+27.232%	5	345	+23.158%
2026-02-10	11.2000	11.2000	11.2000	11.2000	+3.512%	20	345	+56.696%
2026-02-09	10.8400	10.8400	10.8200	10.8200	+0.185%	10	365	+62.200%
2026-02-06	9.6500	10.8000	9.6500	10.8000	+30.120%	6	355	+62.500%
2026-02-05	9.3800	9.3800	8.3000	8.3000	-23.148%	8	350	+111.446%
2026-02-04	8.9000	10.8000	8.9000	10.8000	+16.757%	8	357	+62.500%
2026-02-03	8.2000	9.2500	8.2000	9.2500	+31.954%	110	360	+89.730%
2026-02-02	7.3700	7.3700	7.0100	7.0100	-9.665%	3	355	+150.357%
2026-01-30	7.6500	7.7600	7.0000	7.7600	+19.385%	4	355	+126.160%
2026-01-28	6.1500	6.5000	6.1500	6.5000	+6.557%	2	354	+170.000%
2026-01-27	5.6000	6.1000	5.6000	6.1000	+17.308%	8	354	+187.705%
2026-01-26	5.8000	5.8000	5.2000	5.2000	+0.971%	15	349	+237.500%
2026-01-23	5.6000	5.6000	5.1500	5.1500	+5.102%	6	351	+240.777%
2026-01-22	5.4500	5.4500	4.7900	4.9000	-2.390%	8	357	+258.163%
2026-01-21	5.0100	5.0500	5.0100	5.0200	+4.583%	4	357	+249.602%
2026-01-20	4.5000	4.8000	4.4900	4.8000	+11.628%	61	358	+265.625%
2026-01-16	4.4000	4.4000	4.2000	4.3000	-9.283%	12	293	+308.140%
2026-01-14	4.3000	4.9000	4.3000	4.7400	+48.125%	96	293	+270.253%
2026-01-12	3.2500	3.2500	3.2000	3.2000	+0.313%	21	237	+448.438%
2026-01-09	3.3900	3.3900	3.1900	3.1900	+28.112%	13	236	+450.157%
2026-01-07	2.5000	3.8000	2.4000	2.4900	-11.071%	37	226	+604.819%
2026-01-06	3.0500	3.0500	2.7800	2.8000	-11.111%	177	192	+526.786%
2026-01-05	3.7000	3.7000	2.9600	3.1500	+22.093%	41	7	+457.143%
2026-01-02	2.5000	2.5800	2.4500	2.5800	0.000%	8	7	+580.233%