Dark

XOM20281215C150
XOM Dec 15 2028 150.00 Call (XOM281215C00150000)
option OPRA

EOD

Sep 18, 2026

36.20+2.929%(+1.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	36.0500	36.2000	35.7700	36.2000	+2.929%	4	3,617	0.000%
2026-09-17	35.1700	35.1700	35.1700	35.1700	-4.064%	9	3,619	+2.929%
2026-09-16	37.2000	37.2000	36.6600	36.6600	-7.307%	3	3,628	-1.255%
2026-09-15	39.8800	41.3500	39.5500	39.5500	+0.253%	94	3,629	-8.470%
2026-09-14	39.4500	39.4500	39.4500	39.4500	+6.105%	4	3,603	-8.238%
2026-09-11	37.0500	37.1800	37.0500	37.1800	-0.134%	15	3,604	-2.636%
2026-09-10	37.5000	37.5000	37.0500	37.2300	+0.894%	22	3,589	-2.767%
2026-09-09	36.9000	36.9000	36.9000	36.9000	+9.887%	1	3,590	-1.897%
2026-09-08	33.5800	33.5800	33.5800	33.5800	+1.145%	1	3,591	+7.802%
2026-09-04	33.2000	33.2000	33.2000	33.2000	-7.366%	1	3,591	+9.036%
2026-09-03	35.8400	35.8400	35.8400	35.8400	+1.587%	3	3,591	+1.004%
2026-09-02	35.2000	35.2800	35.2000	35.2800	-2.000%	3	3,588	+2.608%
2026-09-01	36.0000	36.0000	36.0000	36.0000	+15.867%	2	3,585	+0.556%
2026-08-27	31.0700	31.0700	31.0700	31.0700	-2.602%	1	3,583	+16.511%
2026-08-26	31.9000	31.9000	31.9000	31.9000	-6.861%	3	3,584	+13.480%
2026-08-25	34.2500	34.2500	34.2500	34.2500	-2.143%	1	3,582	+5.693%
2026-08-24	35.0000	35.0000	35.0000	35.0000	-6.716%	10	3,583	+3.429%
2026-08-21	37.5200	37.5200	37.5200	37.5200	-1.003%	4	3,583	-3.518%
2026-08-20	37.9000	37.9000	37.9000	37.9000	+5.103%	1	3,579	-4.485%
2026-08-18	36.0600	36.0600	36.0600	36.0600	+8.910%	1	3,579	+0.388%
2026-08-17	33.6500	33.6500	33.1100	33.1100	+0.333%	5	3,579	+9.333%
2026-08-14	33.0000	33.2900	33.0000	33.0000	+4.928%	13	3,574	+9.697%
2026-08-13	31.4500	31.4500	31.4500	31.4500	-1.194%	68	3,567	+15.103%
2026-08-12	31.2700	31.8300	31.2700	31.8300	-2.212%	74	3,499	+13.729%
2026-08-11	32.5900	33.7400	32.5300	32.5500	+1.878%	125	3,425	+11.214%
2026-08-10	31.9500	31.9500	31.9500	31.9500	+14.107%	50	3,328	+13.302%
2026-08-07	27.7500	28.0000	27.7500	28.0000	+7.692%	15	3,278	+29.286%
2026-08-05	27.5000	27.5000	26.0000	26.0000	-9.659%	15	3,288	+39.231%
2026-08-04	28.8000	28.8000	28.7800	28.7800	-4.194%	2	3,288	+25.782%
2026-08-03	30.0400	30.0400	30.0400	30.0400	+0.805%	3	3,288	+20.506%
2026-07-31	28.4100	29.8000	28.4100	29.8000	+0.846%	16	3,288	+21.477%
2026-07-30	29.5500	29.5500	29.5500	29.5500	-6.280%	1	3,276	+22.504%
2026-07-29	31.5300	31.5300	31.5300	31.5300	+5.770%	1	3,276	+14.811%
2026-07-27	29.8100	29.8100	29.8100	29.8100	-3.870%	1	3,277	+21.436%
2026-07-24	31.0100	31.0100	31.0100	31.0100	-2.177%	2	3,277	+16.737%
2026-07-23	31.7000	31.7000	31.7000	31.7000	+9.803%	1	3,277	+14.196%
2026-07-22	28.9000	29.4800	28.8700	28.8700	+8.208%	30	3,276	+25.390%
2026-07-21	26.0800	27.0400	26.0800	26.6800	+6.295%	6	3,270	+35.682%
2026-07-20	25.2900	25.5300	25.0500	25.1000	+3.934%	342	3,269	+44.223%
2026-07-17	24.1500	24.1500	24.1500	24.1500	+9.623%	1	3,149	+49.896%
2026-07-15	22.0300	22.0300	22.0300	22.0300	+3.330%	2	3,149	+64.321%
2026-07-13	21.3200	21.3200	21.3200	21.3200	+15.493%	2	3,149	+69.794%
2026-07-09	19.0800	19.0800	18.4600	18.4600	-6.294%	41	3,147	+96.100%
2026-07-07	19.7500	19.7500	19.6500	19.7000	+9.141%	3	3,106	+83.756%
2026-07-02	17.6500	18.3000	17.6500	18.0500	0.000%	4	3,105	+100.554%
2026-07-01	18.0500	18.0500	18.0500	18.0500	+1.348%	40	3,105	+100.554%
2026-06-30	16.7000	17.8100	16.7000	17.8100	+1.771%	10	3,065	+103.257%
2026-06-29	17.5000	17.5000	17.5000	17.5000	-2.778%	1	3,055	+106.857%
2026-06-26	18.1300	18.5300	17.8800	18.0000	-1.639%	460	3,056	+101.111%
2026-06-25	18.3000	18.3000	18.3000	18.3000	-2.034%	1	3,191	+97.814%
2026-06-24	18.6800	18.6800	18.6800	18.6800	-3.212%	2	3,190	+93.790%
2026-06-22	19.3000	19.3000	19.3000	19.3000	-1.531%	1	3,190	+87.565%
2026-06-18	19.3500	19.6000	18.7800	19.6000	-9.469%	26	3,206	+84.694%
2026-06-17	21.6500	21.6500	21.6500	21.6500	-0.825%	1	3,206	+67.206%
2026-06-16	21.3700	21.8300	21.3700	21.8300	-1.534%	11	3,206	+65.827%
2026-06-15	20.5000	22.1700	20.5000	22.1700	-11.497%	5	3,218	+63.284%
2026-06-12	26.0000	26.0700	25.0500	25.0500	-7.050%	8	3,218	+44.511%
2026-06-11	28.3400	28.3400	26.9500	26.9500	-5.405%	3	3,218	+34.323%
2026-06-10	30.0000	30.0000	28.4900	28.4900	+4.244%	6	3,219	+27.062%
2026-06-09	27.1000	27.3300	26.5300	27.3300	-7.356%	5	3,216	+32.455%
2026-06-08	30.9800	30.9800	29.5000	29.5000	+2.787%	2	3,215	+22.712%
2026-06-05	29.0000	29.0000	28.7000	28.7000	-6.515%	41	3,215	+26.132%
2026-06-04	30.7000	30.7000	30.7000	30.7000	-0.357%	1	3,215	+17.915%
2026-06-03	31.3000	31.3000	30.8100	30.8100	+12.036%	2	3,215	+17.494%
2026-06-02	27.5000	27.5000	27.5000	27.5000	+8.268%	1	3,213	+31.636%
2026-05-29	25.8000	26.0000	25.2900	25.4000	-3.422%	10	3,213	+42.520%
2026-05-28	28.0000	28.0000	26.3000	26.3000	-1.866%	15	3,216	+37.643%
2026-05-27	27.0000	27.3500	26.8000	26.8000	-7.586%	22	3,208	+35.075%
2026-05-26	29.0000	29.0000	29.0000	29.0000	-6.452%	5	3,214	+24.828%
2026-05-21	33.5000	33.5000	31.0000	31.0000	-8.824%	11	3,209	+16.774%
2026-05-20	34.0000	34.0000	34.0000	34.0000	-8.798%	5	3,209	+6.471%
2026-05-19	34.5000	37.2800	34.5000	37.2800	+3.844%	24	3,207	-2.897%
2026-05-18	35.4000	35.9000	35.4000	35.9000	+16.558%	2	3,207	+0.836%
2026-05-15	30.8000	30.8000	30.8000	30.8000	+8.834%	1	3,207	+17.532%
2026-05-13	28.4000	28.4000	28.3000	28.3000	+0.712%	2	3,205	+27.915%
2026-05-12	27.4700	28.1000	27.4700	28.1000	+4.890%	11	3,205	+28.826%
2026-05-11	25.1700	26.9000	25.1600	26.7900	+11.439%	12	3,205	+35.125%
2026-05-08	23.8400	24.1500	23.7000	24.0400	-9.112%	10	3,198	+50.582%
2026-05-07	24.5000	27.0000	24.5000	26.4500	-1.892%	26	3,207	+36.862%
2026-05-06	27.4400	27.5000	26.9600	26.9600	-13.590%	8	3,200	+34.273%
2026-05-05	31.0600	31.4400	30.8900	31.2000	+0.193%	7	3,205	+16.026%
2026-05-04	29.9800	31.2700	29.9100	31.1400	+3.800%	18	3,204	+16.249%
2026-05-01	31.5000	31.5000	30.0000	30.0000	-6.832%	262	3,449	+20.667%
2026-04-30	31.6000	32.2000	31.5000	32.2000	+3.205%	14	3,449	+12.422%
2026-04-29	29.7500	31.2000	29.6600	31.2000	+8.901%	8	3,449	+16.026%
2026-04-28	28.6000	29.2800	28.6000	28.6500	+0.916%	5	3,448	+26.353%
2026-04-27	28.3000	28.5200	28.0900	28.3900	+6.131%	78	3,450	+27.510%
2026-04-24	26.8000	27.1000	26.6900	26.7500	-2.337%	206	3,450	+35.327%
2026-04-23	27.4000	27.5400	27.3000	27.3900	+14.125%	80	3,450	+32.165%
2026-04-22	26.4000	26.5000	24.0000	24.0000	-6.977%	78	3,450	+50.833%
2026-04-21	24.3500	25.8000	24.3500	25.8000	+1.176%	26	3,442	+40.310%
2026-04-20	24.4000	26.0600	24.4000	25.5000	+4.082%	28	3,442	+41.961%
2026-04-17	22.6000	24.5000	21.1500	24.5000	-16.808%	356	3,450	+47.755%
2026-04-16	27.0000	29.4500	27.0000	29.4500	+11.132%	17	3,177	+22.920%
2026-04-15	25.8000	26.5000	25.8000	26.5000	+3.394%	4	3,178	+36.604%
2026-04-14	25.9000	26.5000	25.4300	25.6300	-11.924%	192	3,178	+41.241%
2026-04-13	28.8000	29.3500	28.6000	29.1000	+1.042%	184	3,174	+24.399%
2026-04-10	29.6000	29.8100	28.2500	28.8000	-5.574%	504	3,177	+25.694%
2026-04-09	32.0000	32.0000	30.5000	30.5000	-0.813%	6	2,994	+18.689%
2026-04-08	29.3500	31.3000	29.3500	30.7500	-18.218%	49	2,998	+17.724%
2026-04-07	37.6000	37.6000	37.6000	37.6000	+3.496%	1	2,996	-3.723%
2026-04-06	35.3000	36.3300	35.0000	36.3300	+4.097%	6	2,996	-0.358%
2026-04-02	34.6000	35.2500	34.2600	34.9000	-0.286%	286	2,990	+3.725%
2026-04-01	38.8400	38.8400	34.8000	35.0000	-14.572%	6	2,990	+3.429%
2026-03-31	44.4500	44.6500	39.5500	40.9700	-5.490%	1,726	2,987	-11.643%
2026-03-30	44.3500	44.3500	43.3500	43.3500	+3.882%	19	1,336	-16.494%
2026-03-27	41.8000	41.8000	41.2500	41.7300	+16.402%	6	1,323	-13.252%
2026-03-26	36.4500	36.6500	35.7500	35.8500	-2.316%	26	1,324	+0.976%
2026-03-25	37.2500	37.3000	36.6500	36.7000	-3.217%	10	1,331	-1.362%
2026-03-24	37.3000	38.3500	37.0500	37.9200	+9.311%	51	1,334	-4.536%
2026-03-23	34.5500	35.4500	34.5500	34.6900	-2.282%	43	1,354	+4.353%
2026-03-20	34.5500	36.3000	34.5500	35.5000	+6.928%	198	1,373	+1.972%
2026-03-19	34.1500	34.2500	33.1000	33.2000	-2.065%	16	1,487	+9.036%
2026-03-18	33.6200	34.5000	33.6200	33.9000	+2.201%	23	1,495	+6.785%
2026-03-17	33.3500	33.4700	33.0500	33.1700	+4.308%	6	1,515	+9.135%
2026-03-16	32.1000	32.1000	31.8000	31.8000	+4.331%	4	1,516	+13.836%
2026-03-13	30.3500	30.6500	30.3400	30.4800	-1.994%	4	1,518	+18.766%
2026-03-12	29.5000	31.1000	29.5000	31.1000	+11.470%	30	1,519	+16.399%
2026-03-11	27.9000	27.9000	27.9000	27.9000	+2.952%	1	1,517	+29.749%
2026-03-10	27.1100	27.1100	27.1000	27.1000	-1.455%	21	1,518	+33.579%
2026-03-09	30.3400	30.4300	27.5000	27.5000	-4.348%	19	1,497	+31.636%
2026-03-06	28.7200	28.7500	28.7200	28.7500	+4.242%	4	1,487	+25.913%
2026-03-05	27.7400	27.7400	27.5800	27.5800	+0.474%	2	1,489	+31.255%
2026-03-04	28.5000	28.5000	27.0000	27.4500	-7.420%	57	1,489	+31.876%
2026-03-03	30.1400	30.1400	28.3100	29.6500	-1.886%	464	1,474	+22.091%
2026-03-02	31.0200	31.1300	30.2200	30.2200	+4.387%	6	1,239	+19.788%
2026-02-27	27.4500	28.9500	27.4500	28.9500	+7.821%	5	1,238	+25.043%
2026-02-26	26.4000	27.5000	26.3300	26.8500	+2.286%	37	1,237	+34.823%
2026-02-24	26.2500	26.2500	26.2500	26.2500	-4.545%	1	1,234	+37.905%
2026-02-23	27.0000	27.5000	26.3900	27.5000	+8.396%	44	1,234	+31.636%
2026-02-20	26.0000	26.3000	25.3700	25.3700	-10.982%	47	1,245	+42.688%
2026-02-19	28.7700	28.7700	28.5000	28.5000	+8.987%	26	1,239	+27.018%
2026-02-18	25.9500	26.1500	25.9500	26.1500	+10.571%	16	1,213	+38.432%
2026-02-17	23.6800	24.1300	23.6500	23.6500	-6.002%	35	1,229	+53.066%
2026-02-13	27.6200	27.6200	25.1600	25.1600	-10.590%	38	1,206	+43.879%
2026-02-12	28.3300	29.7800	28.1400	28.1400	-3.795%	130	1,206	+28.643%
2026-02-11	28.7000	29.6000	28.7000	29.2500	+11.301%	18	1,162	+23.761%
2026-02-10	25.3200	26.2800	25.3200	26.2800	+0.305%	8	1,163	+37.747%
2026-02-09	25.5500	26.4000	25.3000	26.2000	+3.353%	87	1,161	+38.168%
2026-02-06	24.2700	25.3500	24.2700	25.3500	+12.267%	8	1,108	+42.801%
2026-02-05	22.3800	22.6900	22.3800	22.5800	-8.398%	90	1,107	+60.319%
2026-02-04	23.4300	25.0000	23.1600	24.6500	+17.381%	7	1,097	+46.856%
2026-02-03	20.7000	22.0000	20.6700	21.0000	+13.759%	279	1,095	+72.381%
2026-02-02	17.7800	20.0000	17.7800	18.4600	-0.485%	14	926	+96.100%
2026-01-30	18.5600	18.5600	18.5500	18.5500	-4.872%	14	932	+95.148%
2026-01-29	19.7500	19.8500	18.5500	19.5000	+8.333%	40	925	+85.641%
2026-01-28	18.0000	18.0000	18.0000	18.0000	+10.565%	6	910	+101.111%
2026-01-26	16.1000	16.3400	15.5500	16.2800	+0.494%	29	904	+122.359%
2026-01-23	16.6000	16.6000	16.2000	16.2000	+2.857%	2	899	+123.457%
2026-01-22	15.2700	15.7500	15.2500	15.7500	+4.512%	5	898	+129.841%
2026-01-21	13.6500	15.0700	13.6500	15.0700	+8.809%	8	893	+140.212%
2026-01-20	14.1600	14.1600	13.8500	13.8500	+2.517%	3	893	+161.372%
2026-01-16	13.5100	13.5100	13.5100	13.5100	-2.101%	30	890	+167.950%
2026-01-15	13.9000	13.9000	13.8000	13.8000	-1.779%	825	890	+162.319%
2026-01-14	13.9300	14.0500	13.9300	14.0500	+16.116%	110	118	+157.651%
2026-01-13	12.1000	12.1000	12.1000	12.1000	+9.502%	25	30	+199.174%
2026-01-12	11.0500	11.0500	11.0500	11.0500	+1.563%	1	8	+227.602%
2026-01-09	10.5300	10.8800	10.5300	10.8800	0.000%	8	7	+232.721%