Dark

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

EOD

Aug 5, 2026

23.21-2.479%(-0.59)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	23.4000	23.4000	23.2100	23.2100	-2.479%	4	7,666	0.000%
2026-08-04	23.8000	23.8000	23.8000	23.8000	-4.952%	1	7,666	-2.479%
2026-08-03	25.1000	25.1000	24.9000	25.0400	+1.789%	7	7,666	-7.308%
2026-07-31	24.7000	24.7000	24.6000	24.6000	-7.240%	8	7,668	-5.650%
2026-07-30	25.7000	26.5200	25.7000	26.5200	-1.959%	11	7,668	-12.481%
2026-07-29	27.0300	27.0500	27.0300	27.0500	+10.408%	2	7,657	-14.196%
2026-07-28	25.5100	25.5100	24.2500	24.5000	-5.039%	4	7,655	-5.265%
2026-07-27	25.8000	25.8000	25.8000	25.8000	-6.522%	1	7,651	-10.039%
2026-07-23	27.6800	27.6800	27.6000	27.6000	+6.154%	6	7,651	-15.906%
2026-07-22	25.0000	26.0000	25.0000	26.0000	+14.892%	6	7,651	-10.731%
2026-07-21	22.0300	22.9800	22.0300	22.6300	+5.012%	5	7,646	+2.563%
2026-07-20	21.0000	21.5500	21.0000	21.5500	+2.619%	6	7,645	+7.703%
2026-07-17	21.0000	21.0000	21.0000	21.0000	+7.692%	4	7,642	+10.524%
2026-07-16	19.5000	19.5000	19.5000	19.5000	+8.333%	2	7,638	+19.026%
2026-07-13	17.3500	18.0000	17.3500	18.0000	+19.205%	3	7,638	+28.944%
2026-07-09	16.2900	16.2900	15.1000	15.1000	-8.374%	3	7,635	+53.709%
2026-07-07	16.3000	16.4800	16.3000	16.4800	+15.649%	4	7,633	+40.837%
2026-07-06	14.9300	14.9300	14.0700	14.2500	-3.390%	7	7,634	+62.877%
2026-07-02	14.7500	14.7500	14.7500	14.7500	+2.147%	80	7,550	+57.356%
2026-07-01	14.4400	14.4400	14.4400	14.4400	+1.690%	1	7,550	+60.734%
2026-06-30	14.7400	14.7500	14.2000	14.2000	-1.526%	70	7,549	+63.451%
2026-06-29	14.6900	14.7300	14.3000	14.4200	+0.139%	55	7,565	+60.957%
2026-06-25	14.4000	14.4000	14.4000	14.4000	-5.574%	6	7,567	+61.181%
2026-06-24	14.9800	15.2500	14.9800	15.2500	-10.136%	102	7,561	+52.197%
2026-06-23	16.6700	17.1500	16.6700	16.9700	+4.753%	23	7,662	+36.771%
2026-06-22	16.2000	16.2000	16.2000	16.2000	+1.631%	1	7,685	+43.272%
2026-06-18	15.4500	16.0000	15.4500	15.9400	-13.228%	23	7,681	+45.609%
2026-06-17	18.3700	18.3700	18.3700	18.3700	+2.056%	1	7,681	+26.347%
2026-06-16	17.7400	18.2000	17.7400	18.0000	-3.226%	13	7,681	+28.944%
2026-06-15	17.0000	18.6000	16.8700	18.6000	-15.837%	306	7,966	+24.785%
2026-06-12	22.2300	22.2300	22.1000	22.1000	-3.913%	2	7,966	+5.023%
2026-06-11	23.1000	23.1000	23.0000	23.0000	-6.122%	2	7,966	+0.913%
2026-06-10	24.2000	24.8000	24.2000	24.5000	+6.522%	3	7,966	-5.265%
2026-06-09	23.0000	23.0000	23.0000	23.0000	-9.945%	5	7,964	+0.913%
2026-06-04	25.5400	25.5400	25.5400	25.5400	+18.131%	5	7,969	-9.123%
2026-05-29	22.0500	22.0500	21.6200	21.6200	-3.911%	63	7,964	+7.354%
2026-05-28	22.5000	22.5000	22.5000	22.5000	-3.351%	1	7,901	+3.156%
2026-05-27	22.3000	23.2800	22.3000	23.2800	-7.729%	8	7,900	-0.301%
2026-05-26	25.2300	25.2300	25.2300	25.2300	-6.173%	1	7,901	-8.006%
2026-05-22	27.1000	27.5900	26.1500	26.8900	-2.076%	4	7,901	-13.685%
2026-05-21	29.4600	29.4600	27.0000	27.4600	-3.649%	8	7,901	-15.477%
2026-05-20	30.1800	30.4300	28.5000	28.5000	-14.286%	15	7,901	-18.561%
2026-05-19	31.3100	33.2500	31.3100	33.2500	+13.675%	12	7,897	-30.195%
2026-05-18	29.2500	29.2500	29.2500	29.2500	+4.576%	1	7,897	-20.650%
2026-05-15	27.0000	27.9700	27.0000	27.9700	+17.719%	3	7,897	-17.018%
2026-05-13	23.7600	23.7600	23.7600	23.7600	+7.027%	6	7,884	-2.315%
2026-05-11	21.8400	22.2000	21.8400	22.2000	+14.433%	2	7,884	+4.550%
2026-05-08	19.4000	19.4000	19.4000	19.4000	-10.185%	1	7,889	+19.639%
2026-05-07	20.4500	21.6000	20.4500	21.6000	-5.013%	10	7,889	+7.454%
2026-05-06	22.7400	22.7400	22.7400	22.7400	-13.766%	1	7,890	+2.067%
2026-05-04	26.5000	26.5000	26.3700	26.3700	-0.528%	2	7,889	-11.983%
2026-05-01	26.2500	26.6000	25.8000	26.5100	-8.900%	153	7,884	-12.448%
2026-04-30	29.1000	29.1000	29.1000	29.1000	+6.204%	1	7,884	-20.241%
2026-04-29	27.1700	27.4000	27.0000	27.4000	+7.031%	58	7,884	-15.292%
2026-04-28	24.7500	25.6000	24.5500	25.6000	+4.490%	21	7,883	-9.336%
2026-04-27	24.6000	24.6000	24.5000	24.5000	+8.889%	12	7,883	-5.265%
2026-04-24	23.0000	23.0000	22.5000	22.5000	-1.532%	44	7,883	+3.156%
2026-04-22	22.6000	22.8500	22.4000	22.8500	+10.386%	118	7,877	+1.575%
2026-04-20	20.7000	20.7000	20.7000	20.7000	+9.408%	1	7,851	+12.126%
2026-04-17	18.0000	18.9200	17.7000	18.9200	-20.370%	258	7,851	+22.674%
2026-04-16	23.5500	23.7600	23.4000	23.7600	+8.000%	6	7,629	-2.315%
2026-04-14	22.4800	23.1400	20.1500	22.0000	-8.065%	24	7,627	+5.500%
2026-04-13	25.1000	25.1000	23.7000	23.9300	-2.525%	240	7,831	-3.009%
2026-04-10	25.3000	25.3500	24.5500	24.5500	-7.428%	6	7,601	-5.458%
2026-04-09	26.0000	26.5200	25.8000	26.5200	+4.822%	44	7,601	-12.481%
2026-04-08	25.3000	26.0000	25.3000	25.3000	-23.170%	42	7,605	-8.261%
2026-04-07	33.5000	33.5000	32.9300	32.9300	+5.884%	13	7,632	-29.517%
2026-04-06	30.8000	31.1000	30.5100	31.1000	+1.934%	400	7,632	-25.370%
2026-04-02	31.2000	31.2000	30.5000	30.5100	-0.457%	7	7,620	-23.927%
2026-04-01	33.1100	33.1100	30.5000	30.6500	-11.799%	6	7,620	-24.274%
2026-03-31	38.4500	39.3000	34.7500	34.7500	-7.947%	190	7,616	-33.209%
2026-03-30	39.0000	40.0000	37.7500	37.7500	+4.426%	157	7,736	-38.517%
2026-03-27	33.7900	36.8000	33.7300	36.1500	+16.613%	3,461	7,736	-35.795%
2026-03-26	31.4000	31.4000	30.9500	31.0000	-2.054%	47	4,594	-25.129%
2026-03-25	32.3000	32.5500	31.6500	31.6500	-4.265%	17	4,590	-26.667%
2026-03-24	32.6000	35.6900	32.6000	33.0600	+10.127%	278	4,592	-29.794%
2026-03-23	27.6000	30.8500	27.6000	30.0200	-0.760%	47	4,601	-22.685%
2026-03-20	30.5000	30.7000	30.0400	30.2500	+5.035%	205	4,602	-23.273%
2026-03-19	28.9500	28.9500	28.8000	28.8000	-0.518%	2	4,603	-19.410%
2026-03-18	29.0000	29.1000	28.9000	28.9500	-2.030%	37	4,603	-19.827%
2026-03-17	28.1500	29.5500	28.1500	29.5500	+5.725%	216	4,603	-21.455%
2026-03-16	27.3000	28.0000	27.3000	27.9500	+0.903%	27	4,601	-16.959%
2026-03-13	26.5500	27.7000	26.5500	27.7000	+4.924%	2	4,600	-16.209%
2026-03-12	26.2800	26.6500	26.2800	26.4000	+10.000%	17	4,598	-12.083%
2026-03-11	24.0000	24.0000	24.0000	24.0000	+1.394%	1	4,591	-3.292%
2026-03-10	23.0100	24.3000	23.0100	23.6700	-6.071%	9	4,591	-1.943%
2026-03-09	26.0000	26.5000	25.2000	25.2000	+1.083%	7	4,587	-7.897%
2026-03-06	22.8400	25.4500	22.8400	24.9300	+7.689%	5	4,586	-6.899%
2026-03-04	23.8200	24.2300	23.0000	23.1500	-8.679%	11	4,584	+0.259%
2026-03-03	27.4800	27.5100	25.3500	25.3500	-2.312%	5	4,586	-8.442%
2026-03-02	26.9600	27.4000	25.9000	25.9500	+12.435%	27	4,582	-10.559%
2026-02-27	23.0800	23.0800	23.0800	23.0800	+1.007%	1	4,559	+0.563%
2026-02-26	21.0100	22.8500	21.0100	22.8500	-1.720%	9	4,558	+1.575%
2026-02-24	23.2500	23.2500	23.2500	23.2500	+3.425%	1	4,549	-0.172%
2026-02-23	22.4800	22.4800	22.4800	22.4800	+5.047%	4	4,549	+3.247%
2026-02-20	21.4000	21.4000	21.4000	21.4000	-10.833%	1	4,545	+8.458%
2026-02-19	24.2500	24.5400	24.0000	24.0000	+3.493%	135	4,545	-3.292%
2026-02-18	21.4500	23.1900	21.4500	23.1900	+15.661%	120	4,487	+0.086%
2026-02-17	20.5000	20.5000	20.0000	20.0500	-7.262%	10	4,487	+15.761%
2026-02-13	22.2600	22.7000	21.6200	21.6200	-10.845%	26	326	+7.354%
2026-02-12	24.9000	24.9000	24.2500	24.2500	-1.623%	13	326	-4.289%
2026-02-11	24.3500	25.5500	23.8800	24.6500	+17.269%	11	314	-5.842%
2026-02-10	21.5200	21.5200	21.0200	21.0200	-3.178%	2	304	+10.419%
2026-02-09	20.5300	21.7100	20.5300	21.7100	-0.184%	27	303	+6.909%
2026-02-06	20.6600	21.7500	20.6600	21.7500	+30.162%	33	297	+6.713%
2026-02-05	18.6000	19.1700	16.7100	16.7100	-17.927%	75	316	+38.899%
2026-02-04	18.0000	20.3600	18.0000	20.3600	+14.062%	21	265	+13.998%
2026-02-03	16.2500	17.8500	16.2500	17.8500	+15.161%	8	245	+30.028%
2026-02-02	15.9300	15.9300	15.5000	15.5000	0.000%	5	240	+49.742%
2026-01-30	15.5800	15.5800	15.5000	15.5000	+11.351%	11	240	+49.742%
2026-01-27	13.9200	13.9200	13.9200	13.9200	+3.881%	1	233	+66.739%
2026-01-23	13.4000	13.4000	13.4000	13.4000	+7.631%	1	232	+73.209%
2026-01-21	11.9500	12.4500	11.9500	12.4500	+10.080%	18	232	+86.426%
2026-01-20	11.0000	11.3800	11.0000	11.3100	+2.353%	18	215	+105.217%
2026-01-15	11.3500	11.3500	11.0500	11.0500	-3.913%	59	207	+110.045%
2026-01-14	10.9700	11.5000	9.7500	11.5000	+37.560%	191	169	+101.826%
2026-01-12	8.3600	8.3600	8.3600	8.3600	-5.000%	1	4	+177.632%
2026-01-09	8.6500	8.8000	8.6500	8.8000	+12.102%	2	3	+163.750%
2026-01-08	7.8500	7.8500	7.8500	7.8500	0.000%	1	1	+195.669%