Dark

XOM20281215C125
XOM Dec 15 2028 125.00 Call (XOM281215C00125000)
option OPRA

EOD

Aug 4, 2026

42.00-6.250%(-2.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	35.9500	42.1000	35.9500	42.0000	-6.250%	7	1,193	0.000%
2026-07-29	44.8000	44.8000	44.8000	44.8000	+4.771%	3	1,195	-6.250%
2026-07-27	42.7600	42.7600	42.7600	42.7600	-4.978%	1	1,197	-1.777%
2026-07-24	45.0000	45.0000	45.0000	45.0000	+7.399%	3	1,197	-6.667%
2026-07-22	42.3700	42.3700	41.9000	41.9000	+6.076%	4	1,197	+0.239%
2026-07-21	38.0000	39.5000	38.0000	39.5000	+20.684%	3	1,198	+6.329%
2026-07-08	31.6400	32.7300	31.6400	32.7300	+16.064%	3	1,199	+28.323%
2026-07-06	28.5500	28.5500	28.2000	28.2000	-2.083%	61	1,196	+48.936%
2026-07-02	28.8000	28.8000	28.8000	28.8000	+1.053%	2	1,134	+45.833%
2026-06-30	28.5000	28.5000	28.5000	28.5000	+1.243%	1	1,134	+47.368%
2026-06-29	28.1500	28.1500	28.1000	28.1500	+0.896%	6	1,133	+49.201%
2026-06-26	27.9000	27.9000	27.9000	27.9000	-2.787%	1	1,129	+50.538%
2026-06-25	28.7000	28.7000	28.7000	28.7000	-1.645%	1	1,130	+46.341%
2026-06-24	29.1800	29.1800	29.1800	29.1800	-4.171%	19	1,130	+43.934%
2026-06-22	30.4500	30.4500	30.4500	30.4500	+1.500%	27	1,130	+37.931%
2026-06-18	30.0000	30.0000	30.0000	30.0000	-4.061%	1	1,130	+40.000%
2026-06-15	31.2700	31.2700	31.2700	31.2700	-24.102%	4	1,130	+34.314%
2026-06-11	41.2000	41.2000	41.2000	41.2000	-1.033%	3	1,130	+1.942%
2026-06-05	41.6300	41.6300	41.6300	41.6300	-3.790%	1	1,130	+0.889%
2026-06-04	43.1400	43.2700	43.1400	43.2700	+17.582%	4	1,129	-2.935%
2026-05-29	36.8000	36.8000	36.8000	36.8000	-4.416%	1	1,129	+14.130%
2026-05-28	40.0000	40.0000	38.5000	38.5000	-1.105%	28	1,129	+9.091%
2026-05-27	38.9300	38.9300	38.9300	38.9300	-18.930%	10	1,102	+7.886%
2026-05-20	48.0200	48.0200	48.0200	48.0200	-2.990%	1	1,092	-12.536%
2026-05-19	49.5000	49.5000	49.5000	49.5000	+22.222%	3	1,089	-15.152%
2026-05-12	40.5000	40.5000	40.5000	40.5000	+3.979%	5	1,089	+3.704%
2026-05-11	38.9500	38.9500	38.9500	38.9500	+9.718%	6	1,089	+7.831%
2026-05-08	35.8000	35.8000	35.4000	35.5000	0.000%	11	1,095	+18.310%
2026-05-07	35.5000	35.5000	35.5000	35.5000	-7.190%	7	1,102	+18.310%
2026-05-06	38.2500	38.2500	38.2500	38.2500	-11.129%	3	1,095	+9.804%
2026-05-01	42.0000	43.4000	42.0000	43.0400	-1.735%	5	1,091	-2.416%
2026-04-29	44.0000	44.0000	43.8000	43.8000	+4.410%	2	1,091	-4.110%
2026-04-28	41.8500	41.9500	41.8500	41.9500	+5.270%	2	1,090	+0.119%
2026-04-27	40.1000	40.4000	39.8200	39.8500	+1.193%	40	1,089	+5.395%
2026-04-23	39.3800	39.3800	39.3800	39.3800	+5.576%	1	1,080	+6.653%
2026-04-21	37.3000	37.3000	37.3000	37.3000	-2.611%	1	1,081	+12.601%
2026-04-20	38.3000	38.3000	38.3000	38.3000	+10.886%	2	1,081	+9.661%
2026-04-17	34.0000	34.5400	34.0000	34.5400	-10.286%	66	1,081	+21.598%
2026-04-15	38.5000	38.5000	38.5000	38.5000	+2.285%	7	1,059	+9.091%
2026-04-14	38.1600	38.2500	37.6400	37.6400	-11.185%	5	1,066	+11.583%
2026-04-13	42.4000	42.7000	42.3800	42.3800	+2.244%	56	1,070	-0.897%
2026-04-10	41.4000	42.0100	40.5000	41.4500	-4.713%	115	1,070	+1.327%
2026-04-09	43.5000	43.5000	43.5000	43.5000	+2.594%	2	1,070	-3.448%
2026-04-08	42.4000	42.4000	42.4000	42.4000	-15.622%	1	1,070	-0.943%
2026-04-07	50.2500	50.2500	50.2500	50.2500	+0.400%	1	1,070	-16.418%
2026-04-06	50.0500	50.0500	50.0500	50.0500	+2.039%	1	1,069	-16.084%
2026-04-01	54.0000	54.0000	49.0500	49.0500	-9.335%	9	1,069	-14.373%
2026-03-31	59.4500	59.8500	54.1000	54.1000	-5.913%	198	1,060	-22.366%
2026-03-30	58.2100	58.2100	57.5000	57.5000	+1.322%	8	1,039	-26.957%
2026-03-27	55.4000	56.9000	55.4000	56.7500	+8.302%	5	1,036	-25.991%
2026-03-26	51.3900	52.4000	51.3100	52.4000	-2.038%	45	1,036	-19.847%
2026-03-24	52.0000	53.9400	52.0000	53.4900	+12.256%	13	1,036	-21.481%
2026-03-23	45.2300	47.8000	45.2300	47.6500	-2.755%	11	1,036	-11.857%
2026-03-20	48.8200	50.1200	48.6000	49.0000	+7.930%	24	1,035	-14.286%
2026-03-19	45.0000	45.4400	45.0000	45.4000	-4.421%	5	1,032	-7.489%
2026-03-18	47.5000	47.5000	47.5000	47.5000	+0.636%	1	1,032	-11.579%
2026-03-17	47.0500	47.2000	47.0500	47.2000	+3.850%	22	1,032	-11.017%
2026-03-16	45.4500	45.4500	45.4500	45.4500	+16.538%	2	1,032	-7.591%
2026-03-10	39.4500	40.2000	39.0000	39.0000	-5.569%	5	1,032	+7.692%
2026-03-05	41.3000	41.3000	41.3000	41.3000	+6.142%	1	1,030	+1.695%
2026-03-04	38.9100	38.9100	38.9100	38.9100	-6.958%	10	1,029	+7.941%
2026-03-03	41.3800	41.8200	41.2300	41.8200	+7.231%	429	1,034	+0.430%
2026-02-25	39.7500	39.7500	39.0000	39.0000	-4.878%	3	638	+7.692%
2026-02-19	40.7000	41.2000	40.4500	41.0000	+4.459%	45	638	+2.439%
2026-02-18	39.2500	39.2500	39.2500	39.2500	+8.425%	1	614	+7.006%
2026-02-17	35.8000	36.2000	35.8000	36.2000	-4.485%	4	613	+16.022%
2026-02-13	38.5000	39.0000	37.9000	37.9000	-4.051%	19	594	+10.818%
2026-02-12	39.5000	39.5000	39.5000	39.5000	-6.730%	1	594	+6.329%
2026-02-11	40.3000	43.4500	40.3000	42.3500	+10.229%	8	595	-0.826%
2026-02-10	38.8700	38.8700	38.4200	38.4200	-1.234%	6	594	+9.318%
2026-02-09	37.5000	38.9000	37.5000	38.9000	+3.733%	4	588	+7.969%
2026-02-06	37.5000	37.5000	37.5000	37.5000	+6.232%	1	584	+12.000%
2026-02-05	35.1000	35.3000	34.8000	35.3000	-1.944%	6	583	+18.980%
2026-02-04	35.7000	36.0000	35.7000	36.0000	+9.091%	3	584	+16.667%
2026-02-03	30.4800	34.3300	30.4800	33.0000	+13.014%	19	584	+27.273%
2026-02-02	29.2000	29.2000	29.2000	29.2000	-7.302%	1	584	+43.836%
2026-01-30	31.9500	31.9500	31.5000	31.5000	+2.306%	2	585	+33.333%
2026-01-29	30.7900	30.7900	30.7900	30.7900	+8.799%	3	583	+36.408%
2026-01-28	28.3500	28.3500	28.2900	28.3000	+4.044%	4	580	+48.410%
2026-01-27	26.9500	27.2000	26.9500	27.2000	+2.140%	5	580	+54.412%
2026-01-26	27.0000	27.0000	26.6300	26.6300	-0.225%	15	580	+57.717%
2026-01-23	25.9500	26.6900	25.9500	26.6900	+5.913%	14	570	+57.362%
2026-01-21	25.2000	25.2000	25.2000	25.2000	+6.780%	8	560	+66.667%
2026-01-20	23.6000	23.6000	23.6000	23.6000	+2.520%	5	558	+77.966%
2026-01-16	23.2900	23.2900	22.8500	23.0200	-0.173%	41	540	+82.450%
2026-01-15	23.0700	23.0700	23.0600	23.0600	-1.157%	3	540	+82.134%
2026-01-14	22.8000	24.3500	22.5000	23.3300	+10.831%	132	539	+80.026%
2026-01-13	21.0000	21.4000	20.4000	21.0500	+7.673%	36	426	+99.525%
2026-01-12	18.7500	19.5500	18.7500	19.5500	+4.713%	12	413	+114.834%
2026-01-09	19.2500	20.2500	18.6700	18.6700	+7.919%	408	405	+124.960%
2026-01-08	17.3000	17.3000	17.3000	17.3000	0.000%	1	1	+142.775%