Dark

XOM20281215C145
XOM Dec 15 2028 145.00 Call (XOM281215C00145000)
option OPRA

EOD

Sep 18, 2026

38.70+1.842%(+0.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	38.7000	38.8000	38.3600	38.7000	+1.842%	5	7,749	0.000%
2026-09-17	38.0000	38.0000	38.0000	38.0000	-11.215%	15	7,751	+1.842%
2026-09-15	42.9000	42.9000	42.8000	42.8000	+9.184%	3	7,741	-9.579%
2026-09-14	39.2000	39.2000	39.2000	39.2000	-2.000%	1	7,741	-1.276%
2026-09-11	40.1000	40.3100	39.9000	40.0000	+1.138%	130	7,740	-3.250%
2026-09-09	39.6500	39.6500	39.4500	39.5500	+9.861%	5	7,740	-2.149%
2026-09-08	36.0500	36.0500	36.0000	36.0000	-5.388%	2	7,741	+7.500%
2026-09-02	38.0500	38.0500	38.0500	38.0500	+9.276%	1	7,741	+1.708%
2026-08-31	35.0500	35.0500	34.5400	34.8200	+5.038%	14	7,742	+11.143%
2026-08-28	33.0300	33.1500	33.0300	33.1500	-9.796%	10	7,742	+16.742%
2026-08-25	36.7500	36.7500	36.7500	36.7500	-4.122%	1	7,737	+5.306%
2026-08-24	38.2000	38.3600	38.1900	38.3300	-4.770%	16	7,737	+0.965%
2026-08-21	40.2500	40.2500	40.2500	40.2500	+2.028%	25	7,736	-3.851%
2026-08-18	39.4500	39.4500	39.4500	39.4500	+11.127%	1	7,711	-1.901%
2026-08-14	35.5000	35.5000	35.5000	35.5000	+4.106%	2	7,711	+9.014%
2026-08-12	33.6000	34.1000	33.6000	34.1000	-3.536%	9	7,711	+13.490%
2026-08-11	35.4500	35.4500	35.3500	35.3500	+22.318%	10	7,720	+9.477%
2026-08-07	29.5200	29.5200	28.9000	28.9000	-6.016%	12	7,711	+33.910%
2026-08-06	30.7500	30.7500	30.7500	30.7500	+6.034%	6	7,711	+25.854%
2026-08-05	29.0000	29.0000	29.0000	29.0000	-6.752%	5	7,705	+33.448%
2026-08-04	27.9300	31.1000	27.9300	31.1000	-1.426%	29	7,710	+24.437%
2026-08-03	32.4000	32.4000	31.4500	31.5500	+4.470%	4	7,698	+22.662%
2026-07-31	30.2000	30.2000	30.2000	30.2000	-7.077%	5	7,696	+28.146%
2026-07-28	32.5000	32.5000	32.5000	32.5000	-3.704%	1	7,691	+19.077%
2026-07-24	33.7500	33.7500	33.7500	33.7500	-0.735%	1	7,690	+14.667%
2026-07-23	34.0100	34.0100	34.0000	34.0000	+9.009%	5	7,690	+13.824%
2026-07-22	31.1900	31.1900	31.1900	31.1900	+6.197%	1	7,685	+24.078%
2026-07-21	27.7000	29.3700	27.7000	29.3700	+11.673%	18	7,685	+31.767%
2026-07-17	25.1500	26.8400	25.1500	26.3000	+2.454%	3	7,685	+47.148%
2026-07-16	25.6200	25.6700	25.6200	25.6700	+5.638%	14	7,683	+50.760%
2026-07-14	24.3000	24.3500	24.3000	24.3000	+1.040%	4	7,683	+59.259%
2026-07-13	23.4200	24.2000	23.3000	24.0500	+17.892%	8	7,683	+60.915%
2026-07-10	20.2000	20.4000	20.2000	20.4000	-8.929%	2	7,682	+89.706%
2026-07-07	21.7000	22.5000	21.7000	22.4000	+12.846%	106	7,682	+72.768%
2026-07-02	20.1500	20.1500	19.7200	19.8500	-0.750%	78	7,569	+94.962%
2026-07-01	19.3500	20.0000	19.3000	20.0000	+2.302%	44	7,569	+93.500%
2026-06-30	19.3900	19.6000	19.3900	19.5500	+3.166%	7	7,569	+97.954%
2026-06-29	19.5000	19.5000	18.9500	18.9500	-7.561%	15	7,568	+104.222%
2026-06-26	20.5000	20.5000	20.5000	20.5000	+1.235%	1	7,582	+88.780%
2026-06-25	19.7000	20.2500	19.7000	20.2500	+1.606%	6	7,582	+91.111%
2026-06-24	19.9900	20.0100	19.9300	19.9300	-9.941%	4	7,582	+94.180%
2026-06-23	22.1300	22.1300	22.1300	22.1300	+5.381%	1	7,582	+74.876%
2026-06-22	21.7500	21.7500	21.0000	21.0000	+1.547%	21	7,581	+84.286%
2026-06-18	20.9200	20.9200	20.6500	20.6800	-11.624%	25	7,564	+87.137%
2026-06-17	23.3000	23.4400	23.2600	23.4000	-2.215%	17	7,564	+65.385%
2026-06-16	23.3500	23.9300	23.3500	23.9300	+1.484%	4	7,564	+61.722%
2026-06-15	22.8000	23.5800	22.8000	23.5800	-16.767%	7	7,565	+64.122%
2026-06-12	29.3000	29.3000	28.3300	28.3300	-3.178%	2	7,565	+36.604%
2026-06-09	29.2600	29.2600	29.2600	29.2600	+0.862%	2	7,565	+32.262%
2026-06-01	28.4200	29.9000	28.4200	29.0100	+5.491%	8	7,567	+33.402%
2026-05-29	27.5000	27.5000	27.5000	27.5000	-4.348%	1	7,567	+40.727%
2026-05-28	29.2500	29.2500	28.5500	28.7500	-0.862%	40	7,567	+34.609%
2026-05-27	28.0000	29.0000	28.0000	29.0000	-13.947%	7	7,567	+33.448%
2026-05-22	33.7000	33.7000	33.7000	33.7000	-10.133%	1	7,562	+14.837%
2026-05-20	39.5000	39.5000	37.5000	37.5000	-5.111%	16	7,562	+3.200%
2026-05-19	38.5000	39.5200	38.5000	39.5200	+2.943%	3	7,568	-2.075%
2026-05-18	38.3900	38.3900	38.3900	38.3900	+24.239%	2	7,568	+0.808%
2026-05-14	30.8500	30.9000	30.8500	30.9000	+3.900%	2	7,568	+25.243%
2026-05-13	29.7400	29.7400	29.7400	29.7400	-0.268%	1	7,568	+30.128%
2026-05-12	29.8200	29.8200	29.8200	29.8200	+9.111%	1	7,568	+29.779%
2026-05-11	26.5000	27.3300	26.5000	27.3300	+7.176%	3	7,568	+41.603%
2026-05-08	25.9400	26.7500	25.0000	25.5000	-6.319%	12	7,567	+51.765%
2026-05-07	26.5000	29.0000	26.5000	27.2200	-17.264%	7	7,562	+42.175%
2026-05-01	32.9000	32.9200	32.6300	32.9000	-1.644%	38	7,558	+17.629%
2026-04-29	33.6000	33.6000	33.4500	33.4500	+6.123%	5	7,558	+15.695%
2026-04-28	31.5500	31.5500	31.4700	31.5200	+3.514%	21	7,558	+22.779%
2026-04-27	30.4500	30.4500	30.4500	30.4500	+5.000%	1	7,558	+27.094%
2026-04-24	29.2500	29.5500	28.5500	29.0000	-1.361%	35	7,558	+33.448%
2026-04-23	29.5000	29.5000	29.4000	29.4000	+1.379%	2	7,557	+31.633%
2026-04-22	28.1500	29.0000	28.1500	29.0000	+8.128%	3	7,557	+33.448%
2026-04-21	26.8000	27.0500	26.5300	26.8200	-0.667%	88	7,561	+44.295%
2026-04-20	29.0000	29.0000	27.0000	27.0000	-1.818%	9	7,561	+43.333%
2026-04-17	24.2000	27.5000	23.9500	27.5000	-8.940%	93	7,561	+40.727%
2026-04-16	30.2500	30.2500	30.2000	30.2000	+8.477%	2	7,579	+28.146%
2026-04-15	28.0000	28.0000	27.8400	27.8400	-1.242%	2	7,579	+39.009%
2026-04-14	28.1000	28.3000	27.9500	28.1900	-10.280%	77	7,579	+37.283%
2026-04-13	31.3000	31.4600	31.3000	31.4200	+0.223%	8	7,577	+23.170%
2026-04-10	31.2500	31.3500	31.2000	31.3500	-4.537%	4	7,574	+23.445%
2026-04-09	32.7000	33.2300	32.5000	32.8400	+1.988%	192	7,574	+17.844%
2026-04-08	31.5700	33.0000	31.5700	32.2000	-16.124%	4	7,574	+20.186%
2026-04-06	38.5000	38.6500	38.2200	38.3900	+3.088%	135	7,572	+0.808%
2026-04-02	37.3000	37.4700	37.1000	37.2400	-9.171%	38	7,567	+3.921%
2026-03-31	41.0000	41.0000	41.0000	41.0000	-12.766%	1	7,567	-5.610%
2026-03-30	46.5000	47.0000	46.5000	47.0000	+7.184%	501	7,567	-17.660%
2026-03-27	42.9500	43.9200	42.6500	43.8500	+6.951%	10	8,067	-11.745%
2026-03-26	39.9000	41.0000	39.7700	41.0000	+4.140%	31	8,068	-5.610%
2026-03-25	39.2000	39.7000	39.2000	39.3700	-2.040%	10	8,063	-1.702%
2026-03-24	39.9000	42.7200	39.7500	40.1900	+6.746%	33	8,066	-3.707%
2026-03-23	35.9000	37.9000	35.9000	37.6500	+0.803%	140	8,066	+2.789%
2026-03-20	37.6200	38.6500	37.3500	37.3500	+1.771%	44	8,066	+3.614%
2026-03-19	36.6000	36.9500	36.5500	36.7000	+1.241%	30	8,062	+5.450%
2026-03-18	36.5000	36.8500	36.2500	36.2500	+0.694%	16	8,062	+6.759%
2026-03-17	35.9500	36.1000	35.9500	36.0000	+4.590%	14	8,062	+7.500%
2026-03-16	34.4200	34.4200	34.4200	34.4200	+16.876%	1	8,062	+12.435%
2026-03-11	29.4500	29.4500	29.4500	29.4500	-5.609%	1	8,063	+31.409%
2026-03-06	31.2000	31.2000	31.2000	31.2000	+1.828%	3	8,063	+24.038%
2026-03-05	30.5500	30.6400	30.5500	30.6400	+2.715%	2	8,060	+26.305%
2026-03-04	29.7200	30.0100	29.7200	29.8300	-4.207%	62	8,060	+29.735%
2026-03-03	31.1400	31.1400	31.1400	31.1400	-6.766%	1	8,060	+24.277%
2026-03-02	33.4000	33.4000	33.4000	33.4000	+7.051%	1	8,061	+15.868%
2026-02-27	30.0000	34.0000	30.0000	31.2000	+8.711%	3	8,061	+24.038%
2026-02-25	28.4000	28.7000	28.1500	28.7000	-3.724%	23	8,060	+34.843%
2026-02-23	29.7500	29.8100	29.5300	29.8100	+7.617%	23	8,060	+29.822%
2026-02-20	27.7000	28.6500	25.7500	27.7000	-7.667%	8,204	8,063	+39.711%
2026-02-19	31.5800	31.5800	30.0000	30.0000	+1.695%	2	167	+29.000%
2026-02-18	27.8800	29.5000	27.8800	29.5000	+7.273%	31	168	+31.186%
2026-02-13	27.9200	28.6300	27.5000	27.5000	-10.569%	4	135	+40.727%
2026-02-12	31.3000	31.3000	30.7500	30.7500	+8.657%	16	135	+25.854%
2026-02-10	27.7000	28.3000	27.7000	28.3000	-0.527%	3	150	+36.749%
2026-02-09	27.3300	28.4500	27.3300	28.4500	+4.022%	10	153	+36.028%
2026-02-06	25.5800	27.6000	25.1000	27.3500	+10.639%	162	152	+41.499%
2026-02-05	24.9900	25.0500	24.5300	24.7200	-3.776%	8	210	+56.553%
2026-02-04	26.0800	26.0800	25.6900	25.6900	+11.696%	7	205	+50.642%
2026-02-03	23.6500	23.6500	23.0000	23.0000	0.000%	36	205	+68.261%
2026-01-30	23.0000	23.0000	23.0000	23.0000	+7.981%	1	172	+68.261%
2026-01-29	21.3000	21.3000	21.3000	21.3000	+15.135%	2	171	+81.690%
2026-01-23	18.5000	18.5000	18.5000	18.5000	+8.760%	3	171	+109.189%
2026-01-21	16.7300	17.0100	16.7300	17.0100	+10.670%	4	169	+127.513%
2026-01-20	15.5000	15.5000	15.3700	15.3700	+2.467%	3	169	+151.789%
2026-01-15	15.6000	15.6000	15.0000	15.0000	+21.457%	77	167	+158.000%
2026-01-12	12.3500	12.3500	12.3500	12.3500	+0.816%	1	103	+213.360%
2026-01-09	12.5000	12.5000	12.2500	12.2500	+5.969%	101	102	+215.918%
2026-01-08	11.5600	11.5600	11.5600	11.5600	0.000%	1	1	+234.775%