Dark

XOM20281215C160
XOM Dec 15 2028 160.00 Call (XOM281215C00160000)
option OPRA

EOD

Sep 18, 2026

31.30+2.121%(+0.65)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	31.3500	31.3500	31.2500	31.3000	+2.121%	12	7,709	0.000%
2026-09-17	30.7500	30.9500	30.6500	30.6500	-1.129%	3	7,714	+2.121%
2026-09-16	31.0000	31.0000	31.0000	31.0000	-11.807%	2	7,715	+0.968%
2026-09-15	34.0000	35.1500	34.0000	35.1500	+7.492%	5	7,716	-10.953%
2026-09-14	34.4000	34.9200	32.5000	32.7000	-0.457%	4	7,715	-4.281%
2026-09-11	32.1500	32.8500	32.1500	32.8500	-0.755%	21	7,713	-4.718%
2026-09-10	33.1000	33.1000	33.1000	33.1000	+5.920%	1	7,704	-5.438%
2026-09-09	31.2500	31.2500	31.2500	31.2500	+11.131%	1	7,703	+0.160%
2026-09-04	28.2500	28.4400	28.1200	28.1200	-7.500%	25	7,680	+11.309%
2026-09-03	31.9800	31.9800	30.0500	30.4000	-0.491%	3	7,680	+2.961%
2026-09-02	30.5500	30.5500	30.5500	30.5500	-1.610%	1	7,677	+2.455%
2026-09-01	30.1000	31.0500	30.0000	31.0500	+10.893%	3	7,676	+0.805%
2026-08-31	28.0000	28.0000	28.0000	28.0000	+10.236%	1	7,673	+11.786%
2026-08-28	25.4000	25.4000	25.4000	25.4000	-2.308%	5	7,673	+23.228%
2026-08-27	26.1400	26.1400	26.0000	26.0000	-5.797%	7	7,678	+20.385%
2026-08-26	27.9000	28.0000	27.6000	27.6000	-6.122%	25	7,671	+13.406%
2026-08-25	29.5000	29.5000	29.4000	29.4000	-3.922%	2	7,670	+6.463%
2026-08-24	30.6500	30.6500	30.6000	30.6000	-7.132%	10	7,671	+2.288%
2026-08-20	33.5600	34.2500	32.9500	32.9500	-2.716%	51	7,671	-5.008%
2026-08-19	33.8700	33.8700	33.8700	33.8700	+6.913%	7	7,656	-7.588%
2026-08-18	31.0100	31.6800	31.0100	31.6800	+7.828%	68	7,660	-1.199%
2026-08-17	28.5600	29.4000	28.5600	29.3800	+3.780%	15	7,662	+6.535%
2026-08-14	28.7500	28.7500	28.3100	28.3100	+4.081%	23	7,662	+10.562%
2026-08-13	26.5000	27.2000	26.5000	27.2000	-0.548%	28	7,685	+15.074%
2026-08-12	26.7500	27.3500	26.7500	27.3500	-4.035%	3	7,665	+14.442%
2026-08-11	28.1000	28.5000	28.1000	28.5000	+1.279%	6	7,666	+9.825%
2026-08-10	27.7000	28.1500	27.7000	28.1400	+16.185%	10	7,671	+11.230%
2026-08-06	24.2100	24.2500	24.1000	24.2200	+4.352%	18	7,661	+29.232%
2026-08-05	23.4000	23.4000	23.2100	23.2100	-2.479%	4	7,666	+34.856%
2026-08-04	23.8000	23.8000	23.8000	23.8000	-4.952%	1	7,666	+31.513%
2026-08-03	25.1000	25.1000	24.9000	25.0400	+1.789%	7	7,666	+25.000%
2026-07-31	24.7000	24.7000	24.6000	24.6000	-7.240%	8	7,668	+27.236%
2026-07-30	25.7000	26.5200	25.7000	26.5200	-1.959%	11	7,668	+18.024%
2026-07-29	27.0300	27.0500	27.0300	27.0500	+10.408%	2	7,657	+15.712%
2026-07-28	25.5100	25.5100	24.2500	24.5000	-5.039%	4	7,655	+27.755%
2026-07-27	25.8000	25.8000	25.8000	25.8000	-6.522%	1	7,651	+21.318%
2026-07-23	27.6800	27.6800	27.6000	27.6000	+6.154%	6	7,651	+13.406%
2026-07-22	25.0000	26.0000	25.0000	26.0000	+14.892%	6	7,651	+20.385%
2026-07-21	22.0300	22.9800	22.0300	22.6300	+5.012%	5	7,646	+38.312%
2026-07-20	21.0000	21.5500	21.0000	21.5500	+2.619%	6	7,645	+45.244%
2026-07-17	21.0000	21.0000	21.0000	21.0000	+7.692%	4	7,642	+49.048%
2026-07-16	19.5000	19.5000	19.5000	19.5000	+8.333%	2	7,638	+60.513%
2026-07-13	17.3500	18.0000	17.3500	18.0000	+19.205%	3	7,638	+73.889%
2026-07-09	16.2900	16.2900	15.1000	15.1000	-8.374%	3	7,635	+107.285%
2026-07-07	16.3000	16.4800	16.3000	16.4800	+15.649%	4	7,633	+89.927%
2026-07-06	14.9300	14.9300	14.0700	14.2500	-3.390%	7	7,634	+119.649%
2026-07-02	14.7500	14.7500	14.7500	14.7500	+2.147%	80	7,550	+112.203%
2026-07-01	14.4400	14.4400	14.4400	14.4400	+1.690%	1	7,550	+116.759%
2026-06-30	14.7400	14.7500	14.2000	14.2000	-1.526%	70	7,549	+120.423%
2026-06-29	14.6900	14.7300	14.3000	14.4200	+0.139%	55	7,565	+117.060%
2026-06-25	14.4000	14.4000	14.4000	14.4000	-5.574%	6	7,567	+117.361%
2026-06-24	14.9800	15.2500	14.9800	15.2500	-10.136%	102	7,561	+105.246%
2026-06-23	16.6700	17.1500	16.6700	16.9700	+4.753%	23	7,662	+84.443%
2026-06-22	16.2000	16.2000	16.2000	16.2000	+1.631%	1	7,685	+93.210%
2026-06-18	15.4500	16.0000	15.4500	15.9400	-13.228%	23	7,681	+96.361%
2026-06-17	18.3700	18.3700	18.3700	18.3700	+2.056%	1	7,681	+70.386%
2026-06-16	17.7400	18.2000	17.7400	18.0000	-3.226%	13	7,681	+73.889%
2026-06-15	17.0000	18.6000	16.8700	18.6000	-15.837%	306	7,966	+68.280%
2026-06-12	22.2300	22.2300	22.1000	22.1000	-3.913%	2	7,966	+41.629%
2026-06-11	23.1000	23.1000	23.0000	23.0000	-6.122%	2	7,966	+36.087%
2026-06-10	24.2000	24.8000	24.2000	24.5000	+6.522%	3	7,966	+27.755%
2026-06-09	23.0000	23.0000	23.0000	23.0000	-9.945%	5	7,964	+36.087%
2026-06-04	25.5400	25.5400	25.5400	25.5400	+18.131%	5	7,969	+22.553%
2026-05-29	22.0500	22.0500	21.6200	21.6200	-3.911%	63	7,964	+44.773%
2026-05-28	22.5000	22.5000	22.5000	22.5000	-3.351%	1	7,901	+39.111%
2026-05-27	22.3000	23.2800	22.3000	23.2800	-7.729%	8	7,900	+34.450%
2026-05-26	25.2300	25.2300	25.2300	25.2300	-6.173%	1	7,901	+24.059%
2026-05-22	27.1000	27.5900	26.1500	26.8900	-2.076%	4	7,901	+16.400%
2026-05-21	29.4600	29.4600	27.0000	27.4600	-3.649%	8	7,901	+13.984%
2026-05-20	30.1800	30.4300	28.5000	28.5000	-14.286%	15	7,901	+9.825%
2026-05-19	31.3100	33.2500	31.3100	33.2500	+13.675%	12	7,897	-5.865%
2026-05-18	29.2500	29.2500	29.2500	29.2500	+4.576%	1	7,897	+7.009%
2026-05-15	27.0000	27.9700	27.0000	27.9700	+17.719%	3	7,897	+11.906%
2026-05-13	23.7600	23.7600	23.7600	23.7600	+7.027%	6	7,884	+31.734%
2026-05-11	21.8400	22.2000	21.8400	22.2000	+14.433%	2	7,884	+40.991%
2026-05-08	19.4000	19.4000	19.4000	19.4000	-10.185%	1	7,889	+61.340%
2026-05-07	20.4500	21.6000	20.4500	21.6000	-5.013%	10	7,889	+44.907%
2026-05-06	22.7400	22.7400	22.7400	22.7400	-13.766%	1	7,890	+37.643%
2026-05-04	26.5000	26.5000	26.3700	26.3700	-0.528%	2	7,889	+18.695%
2026-05-01	26.2500	26.6000	25.8000	26.5100	-8.900%	153	7,884	+18.069%
2026-04-30	29.1000	29.1000	29.1000	29.1000	+6.204%	1	7,884	+7.560%
2026-04-29	27.1700	27.4000	27.0000	27.4000	+7.031%	58	7,884	+14.234%
2026-04-28	24.7500	25.6000	24.5500	25.6000	+4.490%	21	7,883	+22.266%
2026-04-27	24.6000	24.6000	24.5000	24.5000	+8.889%	12	7,883	+27.755%
2026-04-24	23.0000	23.0000	22.5000	22.5000	-1.532%	44	7,883	+39.111%
2026-04-22	22.6000	22.8500	22.4000	22.8500	+10.386%	118	7,877	+36.980%
2026-04-20	20.7000	20.7000	20.7000	20.7000	+9.408%	1	7,851	+51.208%
2026-04-17	18.0000	18.9200	17.7000	18.9200	-20.370%	258	7,851	+65.433%
2026-04-16	23.5500	23.7600	23.4000	23.7600	+8.000%	6	7,629	+31.734%
2026-04-14	22.4800	23.1400	20.1500	22.0000	-8.065%	24	7,627	+42.273%
2026-04-13	25.1000	25.1000	23.7000	23.9300	-2.525%	240	7,831	+30.798%
2026-04-10	25.3000	25.3500	24.5500	24.5500	-7.428%	6	7,601	+27.495%
2026-04-09	26.0000	26.5200	25.8000	26.5200	+4.822%	44	7,601	+18.024%
2026-04-08	25.3000	26.0000	25.3000	25.3000	-23.170%	42	7,605	+23.715%
2026-04-07	33.5000	33.5000	32.9300	32.9300	+5.884%	13	7,632	-4.950%
2026-04-06	30.8000	31.1000	30.5100	31.1000	+1.934%	400	7,632	+0.643%
2026-04-02	31.2000	31.2000	30.5000	30.5100	-0.457%	7	7,620	+2.589%
2026-04-01	33.1100	33.1100	30.5000	30.6500	-11.799%	6	7,620	+2.121%
2026-03-31	38.4500	39.3000	34.7500	34.7500	-7.947%	190	7,616	-9.928%
2026-03-30	39.0000	40.0000	37.7500	37.7500	+4.426%	157	7,736	-17.086%
2026-03-27	33.7900	36.8000	33.7300	36.1500	+16.613%	3,461	7,736	-13.416%
2026-03-26	31.4000	31.4000	30.9500	31.0000	-2.054%	47	4,594	+0.968%
2026-03-25	32.3000	32.5500	31.6500	31.6500	-4.265%	17	4,590	-1.106%
2026-03-24	32.6000	35.6900	32.6000	33.0600	+10.127%	278	4,592	-5.324%
2026-03-23	27.6000	30.8500	27.6000	30.0200	-0.760%	47	4,601	+4.264%
2026-03-20	30.5000	30.7000	30.0400	30.2500	+5.035%	205	4,602	+3.471%
2026-03-19	28.9500	28.9500	28.8000	28.8000	-0.518%	2	4,603	+8.681%
2026-03-18	29.0000	29.1000	28.9000	28.9500	-2.030%	37	4,603	+8.117%
2026-03-17	28.1500	29.5500	28.1500	29.5500	+5.725%	216	4,603	+5.922%
2026-03-16	27.3000	28.0000	27.3000	27.9500	+0.903%	27	4,601	+11.986%
2026-03-13	26.5500	27.7000	26.5500	27.7000	+4.924%	2	4,600	+12.996%
2026-03-12	26.2800	26.6500	26.2800	26.4000	+10.000%	17	4,598	+18.561%
2026-03-11	24.0000	24.0000	24.0000	24.0000	+1.394%	1	4,591	+30.417%
2026-03-10	23.0100	24.3000	23.0100	23.6700	-6.071%	9	4,591	+32.235%
2026-03-09	26.0000	26.5000	25.2000	25.2000	+1.083%	7	4,587	+24.206%
2026-03-06	22.8400	25.4500	22.8400	24.9300	+7.689%	5	4,586	+25.552%
2026-03-04	23.8200	24.2300	23.0000	23.1500	-8.679%	11	4,584	+35.205%
2026-03-03	27.4800	27.5100	25.3500	25.3500	-2.312%	5	4,586	+23.471%
2026-03-02	26.9600	27.4000	25.9000	25.9500	+12.435%	27	4,582	+20.617%
2026-02-27	23.0800	23.0800	23.0800	23.0800	+1.007%	1	4,559	+35.615%
2026-02-26	21.0100	22.8500	21.0100	22.8500	-1.720%	9	4,558	+36.980%
2026-02-24	23.2500	23.2500	23.2500	23.2500	+3.425%	1	4,549	+34.624%
2026-02-23	22.4800	22.4800	22.4800	22.4800	+5.047%	4	4,549	+39.235%
2026-02-20	21.4000	21.4000	21.4000	21.4000	-10.833%	1	4,545	+46.262%
2026-02-19	24.2500	24.5400	24.0000	24.0000	+3.493%	135	4,545	+30.417%
2026-02-18	21.4500	23.1900	21.4500	23.1900	+15.661%	120	4,487	+34.972%
2026-02-17	20.5000	20.5000	20.0000	20.0500	-7.262%	10	4,487	+56.110%
2026-02-13	22.2600	22.7000	21.6200	21.6200	-10.845%	26	326	+44.773%
2026-02-12	24.9000	24.9000	24.2500	24.2500	-1.623%	13	326	+29.072%
2026-02-11	24.3500	25.5500	23.8800	24.6500	+17.269%	11	314	+26.978%
2026-02-10	21.5200	21.5200	21.0200	21.0200	-3.178%	2	304	+48.906%
2026-02-09	20.5300	21.7100	20.5300	21.7100	-0.184%	27	303	+44.173%
2026-02-06	20.6600	21.7500	20.6600	21.7500	+30.162%	33	297	+43.908%
2026-02-05	18.6000	19.1700	16.7100	16.7100	-17.927%	75	316	+87.313%
2026-02-04	18.0000	20.3600	18.0000	20.3600	+14.062%	21	265	+53.733%
2026-02-03	16.2500	17.8500	16.2500	17.8500	+15.161%	8	245	+75.350%
2026-02-02	15.9300	15.9300	15.5000	15.5000	0.000%	5	240	+101.935%
2026-01-30	15.5800	15.5800	15.5000	15.5000	+11.351%	11	240	+101.935%
2026-01-27	13.9200	13.9200	13.9200	13.9200	+3.881%	1	233	+124.856%
2026-01-23	13.4000	13.4000	13.4000	13.4000	+7.631%	1	232	+133.582%
2026-01-21	11.9500	12.4500	11.9500	12.4500	+10.080%	18	232	+151.406%
2026-01-20	11.0000	11.3800	11.0000	11.3100	+2.353%	18	215	+176.746%
2026-01-15	11.3500	11.3500	11.0500	11.0500	-3.913%	59	207	+183.258%
2026-01-14	10.9700	11.5000	9.7500	11.5000	+37.560%	191	169	+172.174%
2026-01-12	8.3600	8.3600	8.3600	8.3600	-5.000%	1	4	+274.402%
2026-01-09	8.6500	8.8000	8.6500	8.8000	+12.102%	2	3	+255.682%
2026-01-08	7.8500	7.8500	7.8500	7.8500	0.000%	1	1	+298.726%