Dark

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

EOD

Sep 18, 2026

33.70+1.201%(+0.40)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	33.7000	33.7000	33.3500	33.7000	+1.201%	14	1,278	0.000%
2026-09-17	33.3000	33.3000	33.3000	33.3000	-11.671%	3	1,280	+1.201%
2026-09-15	37.7000	37.7000	37.7000	37.7000	+1.892%	1	1,280	-10.610%
2026-09-14	37.0000	37.0000	37.0000	37.0000	+6.475%	1	1,280	-8.919%
2026-09-11	35.0000	35.9200	34.7500	34.7500	0.000%	24	1,280	-3.022%
2026-09-10	34.7500	34.7500	34.7500	34.7500	+2.206%	1	1,260	-3.022%
2026-09-09	33.9000	34.1000	32.7500	34.0000	+10.390%	9	1,259	-0.882%
2026-09-08	31.2500	31.2500	30.6000	30.8000	-5.231%	3	1,257	+9.416%
2026-09-03	32.5000	32.5000	32.5000	32.5000	-3.761%	2	1,256	+3.692%
2026-09-01	33.5000	33.7700	33.5000	33.7700	+8.935%	16	1,256	-0.207%
2026-08-31	30.6500	31.0000	29.9000	31.0000	+12.116%	27	1,270	+8.710%
2026-08-28	27.5000	27.6500	27.5000	27.6500	-1.426%	6	1,292	+21.881%
2026-08-27	28.5500	28.5500	28.0000	28.0500	-5.236%	6	1,291	+20.143%
2026-08-26	29.9000	29.9000	29.5000	29.6000	-17.180%	10	1,292	+13.851%
2026-08-20	36.3000	36.7500	35.7400	35.7400	+2.554%	20	1,285	-5.708%
2026-08-19	35.0000	35.0000	34.8500	34.8500	+9.419%	67	1,278	-3.300%
2026-08-17	31.8500	31.8500	31.8500	31.8500	+3.915%	1	1,293	+5.808%
2026-08-14	30.7500	30.9000	30.6500	30.6500	+4.323%	34	1,294	+9.951%
2026-08-13	29.0000	29.3800	29.0000	29.3800	-0.373%	8	1,298	+14.704%
2026-08-12	29.4900	29.4900	29.4900	29.4900	-6.529%	1	1,305	+14.276%
2026-08-11	31.5500	31.5500	31.5500	31.5500	+3.817%	1	1,305	+6.815%
2026-08-10	30.3900	30.3900	30.3900	30.3900	+16.885%	5	1,305	+10.892%
2026-08-07	25.6800	26.0000	25.6800	26.0000	+1.961%	10	1,310	+29.615%
2026-08-06	25.5000	25.5000	25.5000	25.5000	+2.864%	1	1,300	+32.157%
2026-08-05	24.7900	24.7900	24.7900	24.7900	-7.223%	5	1,301	+35.942%
2026-08-04	26.3400	26.7200	26.1500	26.7200	+3.126%	34	1,296	+26.123%
2026-08-03	28.0000	28.0000	25.9100	25.9100	-4.743%	21	1,287	+30.066%
2026-07-31	27.2000	27.2000	27.2000	27.2000	-6.207%	3	1,266	+23.897%
2026-07-30	28.5000	29.0000	28.5000	29.0000	-0.889%	6	1,266	+16.207%
2026-07-29	29.2600	29.2600	29.2600	29.2600	+5.632%	1	1,263	+15.174%
2026-07-27	27.5000	27.7000	27.4500	27.7000	-3.484%	6	1,264	+21.661%
2026-07-24	29.0000	29.0000	28.5900	28.7000	-6.423%	11	1,263	+17.422%
2026-07-23	29.6400	30.6700	29.6400	30.6700	+23.919%	15	1,259	+9.879%
2026-07-21	24.8000	24.9400	24.7500	24.7500	+12.756%	10	1,264	+36.162%
2026-07-17	21.9500	21.9500	21.9500	21.9500	+12.564%	1	1,265	+53.531%
2026-07-15	19.5000	19.5000	19.5000	19.5000	+7.438%	1	1,265	+72.821%
2026-07-13	18.1500	18.1500	18.1500	18.1500	-0.275%	1	1,265	+85.675%
2026-07-08	18.2000	18.2000	18.2000	18.2000	-0.274%	1	1,265	+85.165%
2026-07-07	18.2000	18.2500	18.2000	18.2500	+8.631%	68	1,264	+84.658%
2026-07-06	16.7600	16.8000	16.7500	16.8000	+3.258%	100	1,241	+100.595%
2026-06-30	15.9700	16.2700	15.9700	16.2700	-5.954%	4	1,141	+107.130%
2026-06-25	16.9000	17.3000	16.9000	17.3000	+5.488%	3	1,141	+94.798%
2026-06-24	16.4000	16.4000	16.4000	16.4000	-9.392%	1	1,139	+105.488%
2026-06-22	18.1000	18.1000	18.1000	18.1000	+4.928%	1	1,139	+86.188%
2026-06-18	17.2700	17.2700	17.2500	17.2500	-12.437%	12	1,142	+95.362%
2026-06-16	19.0000	19.8000	19.0000	19.7000	-1.990%	4	1,142	+71.066%
2026-06-15	18.4400	20.1000	18.0000	20.1000	-19.792%	25	1,141	+67.662%
2026-06-11	23.0000	25.0600	23.0000	25.0600	-8.037%	29	1,141	+34.477%
2026-06-08	27.9500	28.0200	27.2000	27.2500	-3.574%	32	1,142	+23.670%
2026-06-04	28.2600	28.2600	28.2600	28.2600	-2.619%	1	1,153	+19.250%
2026-06-03	29.9500	29.9500	29.0200	29.0200	+12.437%	7	1,153	+16.127%
2026-06-02	25.8100	25.8100	25.8100	25.8100	+6.874%	1	1,154	+30.570%
2026-05-29	22.0000	24.1500	22.0000	24.1500	-3.785%	3	1,154	+39.545%
2026-05-28	25.1000	25.1000	25.1000	25.1000	-5.816%	2	1,152	+34.263%
2026-05-26	28.6700	28.6700	26.6500	26.6500	-9.814%	8	1,152	+26.454%
2026-05-22	29.6000	30.0000	29.5500	29.5500	+2.962%	12	1,156	+14.044%
2026-05-21	31.2000	31.2000	28.7000	28.7000	-9.663%	15	1,151	+17.422%
2026-05-20	32.8000	32.8000	31.7700	31.7700	-5.108%	11	1,151	+6.075%
2026-05-18	32.2000	33.4800	32.0200	33.4800	+25.206%	5	1,145	+0.657%
2026-05-14	26.7000	26.7400	26.7000	26.7400	+0.225%	2	1,145	+26.028%
2026-05-13	26.6800	26.6800	26.6800	26.6800	+13.532%	5	1,140	+26.312%
2026-05-07	22.5000	23.5000	22.5000	23.5000	-6.000%	7	1,140	+43.404%
2026-05-06	25.0000	25.0000	25.0000	25.0000	-15.541%	5	1,142	+34.800%
2026-05-05	29.9000	29.9000	28.6400	29.6000	+1.509%	11	1,142	+13.851%
2026-05-04	27.7000	29.2900	27.5000	29.1600	+1.532%	50	1,142	+15.569%
2026-05-01	28.6000	28.8000	28.5000	28.7200	-3.721%	31	1,131	+17.340%
2026-04-30	29.8000	29.9900	29.5000	29.8300	+1.983%	57	1,131	+12.974%
2026-04-29	29.4900	29.5400	29.2500	29.2500	+5.978%	22	1,104	+15.214%
2026-04-28	27.5000	27.6900	27.4500	27.6000	+4.545%	132	1,094	+22.101%
2026-04-27	26.6000	26.6000	26.4000	26.4000	+10.924%	6	1,028	+27.652%
2026-04-24	24.9500	25.0300	23.8000	23.8000	-8.812%	253	1,027	+41.597%
2026-04-23	25.4000	26.1000	25.3000	26.1000	+4.400%	38	930	+29.119%
2026-04-22	25.0000	25.0000	25.0000	25.0000	+10.865%	1	902	+34.800%
2026-04-21	22.7500	22.7500	22.5400	22.5500	-5.292%	8	901	+49.446%
2026-04-20	23.2500	23.8100	23.2000	23.8100	+12.470%	143	901	+41.537%
2026-04-17	20.7500	21.1700	20.0000	21.1700	-22.454%	18	878	+59.188%
2026-04-16	25.4000	27.3000	25.2100	27.3000	+14.996%	521	890	+23.443%
2026-04-15	23.7200	23.7400	23.7200	23.7400	-0.794%	6	738	+41.955%
2026-04-14	23.3700	24.5000	23.3700	23.9300	-11.272%	28	740	+40.827%
2026-04-13	26.7700	27.0000	26.7700	26.9700	+2.548%	9	748	+24.954%
2026-04-10	27.3500	27.4000	26.3000	26.3000	-6.738%	36	744	+28.137%
2026-04-09	30.6000	31.0700	28.0000	28.2000	+3.867%	410	731	+19.504%
2026-04-08	27.0000	28.8500	27.0000	27.1500	-23.843%	147	634	+24.125%
2026-04-07	35.6500	35.6500	35.6500	35.6500	+6.038%	2	632	-5.470%
2026-04-06	33.1000	33.6200	32.9000	33.6200	+4.410%	64	632	+0.238%
2026-04-02	32.4000	32.7200	32.0500	32.2000	-2.836%	157	595	+4.658%
2026-04-01	32.5000	33.1400	32.3500	33.1400	-10.432%	17	595	+1.690%
2026-03-31	41.5500	41.7000	37.0000	37.0000	-7.384%	11	601	-8.919%
2026-03-30	41.1000	41.8800	39.9500	39.9500	+2.778%	55	594	-15.645%
2026-03-27	38.6500	38.8700	38.5500	38.8700	+16.482%	140	594	-13.301%
2026-03-26	33.7500	33.7500	33.3500	33.3700	-1.824%	40	596	+0.989%
2026-03-25	34.3000	34.5500	33.9900	33.9900	-3.024%	13	592	-0.853%
2026-03-24	34.9000	36.6500	34.9000	35.0500	+7.351%	283	585	-3.852%
2026-03-23	33.0500	33.0500	31.2000	32.6500	+0.927%	30	339	+3.216%
2026-03-20	31.7100	33.7000	31.7100	32.3500	+10.221%	67	327	+4.173%
2026-03-19	29.9500	29.9500	29.3500	29.3500	-6.380%	2	340	+14.821%
2026-03-18	31.7800	31.7800	31.3500	31.3500	+1.064%	29	340	+7.496%
2026-03-17	29.9500	31.5000	29.9500	31.0200	+4.797%	41	325	+8.640%
2026-03-16	30.0000	30.0000	29.4000	29.6000	+4.557%	166	338	+13.851%
2026-03-13	28.0000	28.3500	27.8600	28.3100	-0.667%	125	423	+19.039%
2026-03-12	28.0000	29.5000	27.4000	28.5000	+7.426%	13	387	+18.246%
2026-03-11	26.5300	26.5300	26.5300	26.5300	+2.038%	1	386	+27.026%
2026-03-09	28.0000	28.0000	26.0000	26.0000	-3.704%	7	386	+29.615%
2026-03-06	28.0000	28.0000	26.6500	27.0000	+3.172%	5	386	+24.815%
2026-03-05	26.0500	26.3700	26.0500	26.1700	+2.627%	27	382	+28.773%
2026-03-04	25.0000	25.5000	24.8800	25.5000	-3.774%	9	365	+32.157%
2026-03-03	26.7600	27.4500	26.5000	26.5000	-4.124%	12	360	+27.170%
2026-03-02	28.7500	28.7500	27.4000	27.6400	-0.396%	4	360	+21.925%
2026-02-27	27.7500	27.7500	27.7500	27.7500	+13.636%	20	358	+21.441%
2026-02-24	24.4200	24.4200	24.4200	24.4200	-3.783%	11	349	+38.002%
2026-02-23	25.1700	25.3800	25.0500	25.3800	+10.348%	5	344	+32.782%
2026-02-20	23.2700	23.2700	23.0000	23.0000	-11.640%	18	342	+46.522%
2026-02-19	26.3600	26.7000	25.9300	26.0300	+8.458%	111	340	+29.466%
2026-02-18	24.0000	24.0000	24.0000	24.0000	+9.091%	1	326	+40.417%
2026-02-17	22.0000	22.0000	22.0000	22.0000	-7.251%	11	326	+53.182%
2026-02-13	25.8700	25.8700	23.7200	23.7200	-3.968%	28	343	+42.074%
2026-02-12	26.5300	26.5300	24.7000	24.7000	-7.594%	37	343	+36.437%
2026-02-11	27.0400	27.5400	26.0400	26.7300	+9.774%	56	321	+26.076%
2026-02-10	23.1500	24.3500	23.1500	24.3500	+0.828%	9	324	+38.398%
2026-02-09	23.0600	24.3000	22.9000	24.1500	+7.190%	225	319	+39.545%
2026-02-06	22.2600	22.5900	22.2600	22.5300	+2.783%	5	108	+49.578%
2026-02-04	19.0000	21.9200	19.0000	21.9200	+11.213%	27	106	+53.741%
2026-02-03	18.1000	19.8000	17.4400	19.7100	+15.737%	50	105	+70.979%
2026-02-02	17.3300	17.3300	17.0300	17.0300	-6.634%	3	98	+97.886%
2026-01-30	17.2400	18.4500	16.1500	18.2400	+3.636%	200	97	+84.759%
2026-01-29	17.4200	18.0900	17.4200	17.6000	+40.800%	161	166	+91.477%
2026-01-20	12.5700	12.5700	12.5000	12.5000	-4.580%	4	6	+169.600%
2026-01-14	13.1000	13.1000	13.1000	13.1000	+33.673%	1	3	+157.252%
2026-01-09	9.8000	9.8000	9.8000	9.8000	+47.368%	1	2	+243.878%
2026-01-08	6.6500	6.6500	6.6500	6.6500	0.000%	1	1	+406.767%