Dark

XOM20281215C155
XOM Dec 15 2028 155.00 Call (XOM281215C00155000)
option OPRA

EOD

Aug 5, 2026

24.79-7.223%(-1.93)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	24.7900	24.7900	24.7900	24.7900	-7.223%	5	1,301	0.000%
2026-08-04	26.3400	26.7200	26.1500	26.7200	+3.126%	34	1,296	-7.223%
2026-08-03	28.0000	28.0000	25.9100	25.9100	-4.743%	21	1,287	-4.323%
2026-07-31	27.2000	27.2000	27.2000	27.2000	-6.207%	3	1,266	-8.860%
2026-07-30	28.5000	29.0000	28.5000	29.0000	-0.889%	6	1,266	-14.517%
2026-07-29	29.2600	29.2600	29.2600	29.2600	+5.632%	1	1,263	-15.277%
2026-07-27	27.5000	27.7000	27.4500	27.7000	-3.484%	6	1,264	-10.505%
2026-07-24	29.0000	29.0000	28.5900	28.7000	-6.423%	11	1,263	-13.624%
2026-07-23	29.6400	30.6700	29.6400	30.6700	+23.919%	15	1,259	-19.172%
2026-07-21	24.8000	24.9400	24.7500	24.7500	+12.756%	10	1,264	+0.162%
2026-07-17	21.9500	21.9500	21.9500	21.9500	+12.564%	1	1,265	+12.938%
2026-07-15	19.5000	19.5000	19.5000	19.5000	+7.438%	1	1,265	+27.128%
2026-07-13	18.1500	18.1500	18.1500	18.1500	-0.275%	1	1,265	+36.584%
2026-07-08	18.2000	18.2000	18.2000	18.2000	-0.274%	1	1,265	+36.209%
2026-07-07	18.2000	18.2500	18.2000	18.2500	+8.631%	68	1,264	+35.836%
2026-07-06	16.7600	16.8000	16.7500	16.8000	+3.258%	100	1,241	+47.560%
2026-06-30	15.9700	16.2700	15.9700	16.2700	-5.954%	4	1,141	+52.366%
2026-06-25	16.9000	17.3000	16.9000	17.3000	+5.488%	3	1,141	+43.295%
2026-06-24	16.4000	16.4000	16.4000	16.4000	-9.392%	1	1,139	+51.159%
2026-06-22	18.1000	18.1000	18.1000	18.1000	+4.928%	1	1,139	+36.961%
2026-06-18	17.2700	17.2700	17.2500	17.2500	-12.437%	12	1,142	+43.710%
2026-06-16	19.0000	19.8000	19.0000	19.7000	-1.990%	4	1,142	+25.838%
2026-06-15	18.4400	20.1000	18.0000	20.1000	-19.792%	25	1,141	+23.333%
2026-06-11	23.0000	25.0600	23.0000	25.0600	-8.037%	29	1,141	-1.077%
2026-06-08	27.9500	28.0200	27.2000	27.2500	-3.574%	32	1,142	-9.028%
2026-06-04	28.2600	28.2600	28.2600	28.2600	-2.619%	1	1,153	-12.279%
2026-06-03	29.9500	29.9500	29.0200	29.0200	+12.437%	7	1,153	-14.576%
2026-06-02	25.8100	25.8100	25.8100	25.8100	+6.874%	1	1,154	-3.952%
2026-05-29	22.0000	24.1500	22.0000	24.1500	-3.785%	3	1,154	+2.650%
2026-05-28	25.1000	25.1000	25.1000	25.1000	-5.816%	2	1,152	-1.235%
2026-05-26	28.6700	28.6700	26.6500	26.6500	-9.814%	8	1,152	-6.979%
2026-05-22	29.6000	30.0000	29.5500	29.5500	+2.962%	12	1,156	-16.108%
2026-05-21	31.2000	31.2000	28.7000	28.7000	-9.663%	15	1,151	-13.624%
2026-05-20	32.8000	32.8000	31.7700	31.7700	-5.108%	11	1,151	-21.970%
2026-05-18	32.2000	33.4800	32.0200	33.4800	+25.206%	5	1,145	-25.956%
2026-05-14	26.7000	26.7400	26.7000	26.7400	+0.225%	2	1,145	-7.292%
2026-05-13	26.6800	26.6800	26.6800	26.6800	+13.532%	5	1,140	-7.084%
2026-05-07	22.5000	23.5000	22.5000	23.5000	-6.000%	7	1,140	+5.489%
2026-05-06	25.0000	25.0000	25.0000	25.0000	-15.541%	5	1,142	-0.840%
2026-05-05	29.9000	29.9000	28.6400	29.6000	+1.509%	11	1,142	-16.250%
2026-05-04	27.7000	29.2900	27.5000	29.1600	+1.532%	50	1,142	-14.986%
2026-05-01	28.6000	28.8000	28.5000	28.7200	-3.721%	31	1,131	-13.684%
2026-04-30	29.8000	29.9900	29.5000	29.8300	+1.983%	57	1,131	-16.896%
2026-04-29	29.4900	29.5400	29.2500	29.2500	+5.978%	22	1,104	-15.248%
2026-04-28	27.5000	27.6900	27.4500	27.6000	+4.545%	132	1,094	-10.181%
2026-04-27	26.6000	26.6000	26.4000	26.4000	+10.924%	6	1,028	-6.098%
2026-04-24	24.9500	25.0300	23.8000	23.8000	-8.812%	253	1,027	+4.160%
2026-04-23	25.4000	26.1000	25.3000	26.1000	+4.400%	38	930	-5.019%
2026-04-22	25.0000	25.0000	25.0000	25.0000	+10.865%	1	902	-0.840%
2026-04-21	22.7500	22.7500	22.5400	22.5500	-5.292%	8	901	+9.933%
2026-04-20	23.2500	23.8100	23.2000	23.8100	+12.470%	143	901	+4.116%
2026-04-17	20.7500	21.1700	20.0000	21.1700	-22.454%	18	878	+17.100%
2026-04-16	25.4000	27.3000	25.2100	27.3000	+14.996%	521	890	-9.194%
2026-04-15	23.7200	23.7400	23.7200	23.7400	-0.794%	6	738	+4.423%
2026-04-14	23.3700	24.5000	23.3700	23.9300	-11.272%	28	740	+3.594%
2026-04-13	26.7700	27.0000	26.7700	26.9700	+2.548%	9	748	-8.083%
2026-04-10	27.3500	27.4000	26.3000	26.3000	-6.738%	36	744	-5.741%
2026-04-09	30.6000	31.0700	28.0000	28.2000	+3.867%	410	731	-12.092%
2026-04-08	27.0000	28.8500	27.0000	27.1500	-23.843%	147	634	-8.692%
2026-04-07	35.6500	35.6500	35.6500	35.6500	+6.038%	2	632	-30.463%
2026-04-06	33.1000	33.6200	32.9000	33.6200	+4.410%	64	632	-26.264%
2026-04-02	32.4000	32.7200	32.0500	32.2000	-2.836%	157	595	-23.012%
2026-04-01	32.5000	33.1400	32.3500	33.1400	-10.432%	17	595	-25.196%
2026-03-31	41.5500	41.7000	37.0000	37.0000	-7.384%	11	601	-33.000%
2026-03-30	41.1000	41.8800	39.9500	39.9500	+2.778%	55	594	-37.947%
2026-03-27	38.6500	38.8700	38.5500	38.8700	+16.482%	140	594	-36.223%
2026-03-26	33.7500	33.7500	33.3500	33.3700	-1.824%	40	596	-25.712%
2026-03-25	34.3000	34.5500	33.9900	33.9900	-3.024%	13	592	-27.067%
2026-03-24	34.9000	36.6500	34.9000	35.0500	+7.351%	283	585	-29.272%
2026-03-23	33.0500	33.0500	31.2000	32.6500	+0.927%	30	339	-24.074%
2026-03-20	31.7100	33.7000	31.7100	32.3500	+10.221%	67	327	-23.369%
2026-03-19	29.9500	29.9500	29.3500	29.3500	-6.380%	2	340	-15.537%
2026-03-18	31.7800	31.7800	31.3500	31.3500	+1.064%	29	340	-20.925%
2026-03-17	29.9500	31.5000	29.9500	31.0200	+4.797%	41	325	-20.084%
2026-03-16	30.0000	30.0000	29.4000	29.6000	+4.557%	166	338	-16.250%
2026-03-13	28.0000	28.3500	27.8600	28.3100	-0.667%	125	423	-12.434%
2026-03-12	28.0000	29.5000	27.4000	28.5000	+7.426%	13	387	-13.018%
2026-03-11	26.5300	26.5300	26.5300	26.5300	+2.038%	1	386	-6.559%
2026-03-09	28.0000	28.0000	26.0000	26.0000	-3.704%	7	386	-4.654%
2026-03-06	28.0000	28.0000	26.6500	27.0000	+3.172%	5	386	-8.185%
2026-03-05	26.0500	26.3700	26.0500	26.1700	+2.627%	27	382	-5.273%
2026-03-04	25.0000	25.5000	24.8800	25.5000	-3.774%	9	365	-2.784%
2026-03-03	26.7600	27.4500	26.5000	26.5000	-4.124%	12	360	-6.453%
2026-03-02	28.7500	28.7500	27.4000	27.6400	-0.396%	4	360	-10.311%
2026-02-27	27.7500	27.7500	27.7500	27.7500	+13.636%	20	358	-10.667%
2026-02-24	24.4200	24.4200	24.4200	24.4200	-3.783%	11	349	+1.515%
2026-02-23	25.1700	25.3800	25.0500	25.3800	+10.348%	5	344	-2.325%
2026-02-20	23.2700	23.2700	23.0000	23.0000	-11.640%	18	342	+7.783%
2026-02-19	26.3600	26.7000	25.9300	26.0300	+8.458%	111	340	-4.764%
2026-02-18	24.0000	24.0000	24.0000	24.0000	+9.091%	1	326	+3.292%
2026-02-17	22.0000	22.0000	22.0000	22.0000	-7.251%	11	326	+12.682%
2026-02-13	25.8700	25.8700	23.7200	23.7200	-3.968%	28	343	+4.511%
2026-02-12	26.5300	26.5300	24.7000	24.7000	-7.594%	37	343	+0.364%
2026-02-11	27.0400	27.5400	26.0400	26.7300	+9.774%	56	321	-7.258%
2026-02-10	23.1500	24.3500	23.1500	24.3500	+0.828%	9	324	+1.807%
2026-02-09	23.0600	24.3000	22.9000	24.1500	+7.190%	225	319	+2.650%
2026-02-06	22.2600	22.5900	22.2600	22.5300	+2.783%	5	108	+10.031%
2026-02-04	19.0000	21.9200	19.0000	21.9200	+11.213%	27	106	+13.093%
2026-02-03	18.1000	19.8000	17.4400	19.7100	+15.737%	50	105	+25.774%
2026-02-02	17.3300	17.3300	17.0300	17.0300	-6.634%	3	98	+45.567%
2026-01-30	17.2400	18.4500	16.1500	18.2400	+3.636%	200	97	+35.910%
2026-01-29	17.4200	18.0900	17.4200	17.6000	+40.800%	161	166	+40.852%
2026-01-20	12.5700	12.5700	12.5000	12.5000	-4.580%	4	6	+98.320%
2026-01-14	13.1000	13.1000	13.1000	13.1000	+33.673%	1	3	+89.237%
2026-01-09	9.8000	9.8000	9.8000	9.8000	+47.368%	1	2	+152.959%
2026-01-08	6.6500	6.6500	6.6500	6.6500	0.000%	1	1	+272.782%