Dark

XOM20281215C165
XOM Dec 15 2028 165.00 Call (XOM281215C00165000)
option OPRA

EOD

Sep 18, 2026

28.80-1.031%(-0.30)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	29.1000	29.1000	28.8000	28.8000	-1.031%	93	2,084	0.000%
2026-09-17	29.1000	29.1000	29.1000	29.1000	+1.217%	2	2,088	-1.031%
2026-09-16	28.7500	28.7500	28.7500	28.7500	-4.167%	2	2,090	+0.174%
2026-09-14	32.5500	32.5500	30.0000	30.0000	-0.925%	268	2,092	-4.000%
2026-09-11	30.5500	30.5500	30.2800	30.2800	+1.271%	15	2,092	-4.888%
2026-09-10	29.3100	29.9000	29.3100	29.9000	+0.336%	2	2,104	-3.679%
2026-09-09	29.5000	29.8000	29.5000	29.8000	+12.580%	7	2,105	-3.356%
2026-09-08	26.0000	26.4700	26.0000	26.4700	-7.123%	16	2,111	+8.802%
2026-09-02	29.0000	29.0000	28.5000	28.5000	+1.243%	2	2,110	+1.053%
2026-09-01	28.1500	28.1500	28.1500	28.1500	+8.269%	40	2,110	+2.309%
2026-08-31	25.4600	26.0000	25.4600	26.0000	+7.750%	14	2,110	+10.769%
2026-08-27	24.4300	24.4300	24.1300	24.1300	-3.014%	4	2,104	+19.354%
2026-08-26	24.7000	25.9500	24.7000	24.8800	-9.527%	99	2,101	+15.756%
2026-08-25	27.5000	27.5000	27.5000	27.5000	-3.846%	1	2,101	+4.727%
2026-08-24	28.3500	28.6000	28.3500	28.6000	-9.206%	23	2,101	+0.699%
2026-08-20	31.3000	31.5000	30.9400	31.5000	+5.000%	8	2,095	-8.571%
2026-08-19	30.6900	31.4300	29.5800	30.0000	0.000%	58	2,095	-4.000%
2026-08-18	28.9100	30.0000	28.9100	30.0000	+10.051%	23	2,063	-4.000%
2026-08-17	26.4200	27.2600	26.3900	27.2600	+4.205%	19	2,063	+5.649%
2026-08-14	26.1600	26.1600	26.1600	26.1600	+0.422%	7	2,069	+10.092%
2026-08-12	24.6900	26.0500	24.6900	26.0500	-1.698%	14	2,062	+10.557%
2026-08-11	26.4700	26.5000	26.4700	26.5000	+1.923%	2	2,052	+8.679%
2026-08-10	24.9000	26.0000	24.9000	26.0000	+15.504%	12	2,052	+10.769%
2026-08-06	22.4300	22.5100	22.4300	22.5100	+6.079%	2	2,051	+27.943%
2026-08-05	21.4200	21.4900	21.2200	21.2200	-14.779%	3	2,051	+35.721%
2026-07-30	24.9000	24.9000	24.9000	24.9000	-1.581%	1	2,051	+15.663%
2026-07-23	25.5000	25.5000	25.3000	25.3000	+9.619%	2	2,050	+13.834%
2026-07-22	23.0800	23.0800	23.0800	23.0800	+37.299%	1	2,050	+24.783%
2026-07-13	16.8100	16.8100	16.8100	16.8100	+13.122%	6	2,050	+71.327%
2026-07-09	14.8600	14.8600	14.8600	14.8600	-5.048%	1	2,044	+93.809%
2026-07-07	14.5000	15.6500	14.5000	15.6500	+18.741%	15	2,045	+84.026%
2026-07-06	12.6300	13.1800	12.6300	13.1800	+0.996%	2	2,043	+118.513%
2026-06-30	13.0500	13.0500	13.0500	13.0500	0.000%	8	2,042	+120.690%
2026-06-29	13.0500	13.0500	13.0500	13.0500	-2.393%	1	2,042	+120.690%
2026-06-26	13.3700	13.3700	13.3700	13.3700	-1.546%	1	2,041	+115.408%
2026-06-24	13.5700	13.5800	13.5700	13.5800	-9.103%	21	2,042	+112.077%
2026-06-18	14.6000	14.9400	14.0800	14.9400	-9.013%	4	2,026	+92.771%
2026-06-17	16.3300	16.4200	16.3300	16.4200	-4.201%	5	2,026	+75.396%
2026-06-16	17.0500	17.1500	17.0000	17.1400	+8.207%	215	2,026	+68.028%
2026-06-15	15.8400	15.8400	15.8400	15.8400	-24.571%	1	2,217	+81.818%
2026-06-11	21.0000	21.0000	21.0000	21.0000	-3.002%	1	2,217	+37.143%
2026-06-09	21.7200	21.7200	21.3800	21.6500	-8.573%	355	2,217	+33.025%
2026-06-08	23.6800	23.6800	23.6800	23.6800	-5.280%	19	2,082	+21.622%
2026-06-03	25.0000	25.0000	25.0000	25.0000	+13.636%	1	2,063	+15.200%
2026-06-01	21.0800	22.0000	21.0800	22.0000	+5.769%	9	2,062	+30.909%
2026-05-28	22.3900	22.3900	20.8000	20.8000	-3.121%	3	2,061	+38.462%
2026-05-27	21.3000	21.4700	21.3000	21.4700	-10.728%	4	2,060	+34.141%
2026-05-26	24.0500	24.0500	24.0500	24.0500	-5.501%	3	2,059	+19.751%
2026-05-22	25.4500	25.4500	25.4500	25.4500	-1.011%	1	2,062	+13.163%
2026-05-21	27.3300	27.3300	25.7100	25.7100	-9.884%	16	2,061	+12.019%
2026-05-20	29.1900	29.1900	26.6500	28.5300	-5.373%	10	2,061	+0.946%
2026-05-19	28.1500	30.1500	28.1500	30.1500	+18.235%	174	2,041	-4.478%
2026-05-15	25.5000	25.5000	25.5000	25.5000	+11.402%	1	2,041	+12.941%
2026-05-14	23.1000	23.1000	22.8900	22.8900	+3.575%	31	2,039	+25.819%
2026-05-13	22.1000	22.1000	22.1000	22.1000	-0.450%	1	2,008	+30.317%
2026-05-12	22.2000	22.2000	22.2000	22.2000	+8.824%	1	2,008	+29.730%
2026-05-11	20.4000	20.4000	20.4000	20.4000	+5.372%	1	2,008	+41.176%
2026-05-08	21.4000	21.4000	19.3600	19.3600	-0.718%	2	2,005	+48.760%
2026-05-07	19.4500	19.6600	19.4500	19.5000	-6.743%	5	2,005	+47.692%
2026-05-06	20.8000	20.9100	20.8000	20.9100	-15.617%	35	2,000	+37.733%
2026-05-05	25.2500	25.2500	24.7800	24.7800	+0.324%	2	1,965	+16.223%
2026-05-04	24.1000	25.0300	24.1000	24.7000	+1.230%	10	1,965	+16.599%
2026-05-01	24.5000	24.7000	24.2500	24.4000	+2.954%	172	2,029	+18.033%
2026-04-29	23.7000	23.7000	23.7000	23.7000	+0.680%	1	2,029	+21.519%
2026-04-28	23.6000	23.9500	23.5300	23.5400	+11.300%	146	2,028	+22.345%
2026-04-24	21.0000	21.1500	21.0000	21.1500	-3.425%	2	2,028	+36.170%
2026-04-23	21.9000	21.9000	21.9000	21.9000	+10.050%	1	2,028	+31.507%
2026-04-20	19.9000	19.9500	19.7500	19.9000	+7.278%	28	2,027	+44.724%
2026-04-17	16.5600	18.6200	16.4000	18.5500	-18.640%	185	2,028	+55.256%
2026-04-16	22.8000	22.8000	22.8000	22.8000	+14.000%	1	1,857	+26.316%
2026-04-15	20.2100	20.2400	20.0000	20.0000	-8.257%	3	1,856	+44.000%
2026-04-13	23.4700	23.4700	21.8000	21.8000	-4.260%	4	1,855	+32.110%
2026-04-10	23.3500	23.4400	22.5000	22.7700	-6.909%	187	1,855	+26.482%
2026-04-09	26.6000	26.6000	23.0000	24.4600	+4.979%	47	2,040	+17.743%
2026-04-08	21.9900	24.6000	21.9900	23.3000	-22.822%	382	2,041	+23.605%
2026-04-07	31.3000	31.3000	30.1900	30.1900	+2.166%	35	2,007	-4.604%
2026-04-06	28.5500	29.5500	28.2700	29.5500	+3.793%	30	2,040	-2.538%
2026-04-02	29.2500	29.2500	28.0000	28.4700	+1.679%	22	2,030	+1.159%
2026-04-01	31.0000	31.0000	27.4500	28.0000	-17.720%	178	2,030	+2.857%
2026-03-31	36.6000	36.6000	32.4500	34.0300	-4.811%	5	1,885	-15.369%
2026-03-30	36.9900	37.3800	35.7500	35.7500	+4.593%	108	1,883	-19.441%
2026-03-27	31.3800	34.2000	31.3800	34.1800	+11.154%	1,045	1,866	-15.740%
2026-03-26	30.3500	30.9100	30.1500	30.7500	+4.414%	35	865	-6.341%
2026-03-25	30.2000	30.3400	29.3000	29.4500	-4.134%	72	862	-2.207%
2026-03-24	30.6800	31.4100	30.3500	30.7200	+9.519%	102	863	-6.250%
2026-03-23	25.7700	28.5000	25.7700	28.0500	-2.739%	34	893	+2.674%
2026-03-20	27.4000	28.8900	27.4000	28.8400	+4.873%	25	893	-0.139%
2026-03-19	26.5000	27.5000	26.4000	27.5000	+2.421%	13	888	+4.727%
2026-03-18	26.8500	26.9000	26.8500	26.8500	-0.445%	4	897	+7.263%
2026-03-17	26.7500	28.5000	26.3000	26.9700	+11.216%	214	897	+6.785%
2026-03-13	25.0000	25.0000	24.2500	24.2500	-0.818%	3	695	+18.763%
2026-03-12	23.4000	24.4500	23.4000	24.4500	+7.473%	5	692	+17.791%
2026-03-11	21.5500	22.7500	21.5500	22.7500	+1.336%	68	691	+26.593%
2026-03-10	22.1000	22.5100	22.1000	22.4500	-4.468%	38	690	+28.285%
2026-03-09	23.2900	23.5000	23.2900	23.5000	+9.049%	34	673	+22.553%
2026-03-04	21.7500	21.7500	20.9800	21.5500	-5.066%	9	641	+33.643%
2026-03-03	23.3100	23.3100	22.7000	22.7000	-8.134%	41	640	+26.872%
2026-03-02	24.7100	24.7100	24.7100	24.7100	+17.667%	1	599	+16.552%
2026-02-26	21.0000	21.0000	21.0000	21.0000	+3.448%	1	600	+37.143%
2026-02-25	19.8000	20.4000	19.6000	20.3000	-2.824%	10	595	+41.872%
2026-02-23	20.8900	20.8900	20.8900	20.8900	-5.475%	4	595	+37.865%
2026-02-19	23.0000	23.0000	22.1000	22.1000	+4.839%	6	595	+30.317%
2026-02-18	20.8000	21.2700	20.8000	21.0800	+14.255%	462	590	+36.622%
2026-02-17	18.5000	18.5000	18.4500	18.4500	-10.437%	2	367	+56.098%
2026-02-13	20.6000	20.6000	20.6000	20.6000	-10.044%	1	361	+39.806%
2026-02-12	22.5700	23.4700	22.5700	22.9000	-3.579%	42	361	+25.764%
2026-02-11	22.4500	23.7500	21.9500	23.7500	+18.513%	66	339	+21.263%
2026-02-09	20.0500	20.0500	20.0400	20.0400	+6.257%	10	280	+43.713%
2026-02-06	18.8600	18.8600	18.8600	18.8600	+10.941%	1	271	+52.704%
2026-02-05	17.0000	17.0000	17.0000	17.0000	+3.281%	3	270	+69.412%
2026-02-03	15.8400	16.4700	15.8400	16.4600	+26.615%	21	267	+74.970%
2026-01-29	13.0000	13.0000	13.0000	13.0000	+7.438%	10	247	+121.538%
2026-01-23	12.1000	12.1000	12.1000	12.1000	+6.514%	3	246	+138.017%
2026-01-21	11.0000	11.3600	11.0000	11.3600	+16.155%	5	243	+153.521%
2026-01-16	9.7800	9.7800	9.7800	9.7800	+0.308%	1	241	+194.479%
2026-01-15	9.7500	9.7500	9.7500	9.7500	-5.706%	1	241	+195.385%
2026-01-14	9.5500	10.3400	9.5000	10.3400	+33.765%	220	240	+178.530%
2026-01-12	8.0000	8.0000	7.7300	7.7300	+3.067%	5	30	+272.574%
2026-01-09	7.9900	7.9900	7.5000	7.5000	0.000%	6	26	+284.000%
2026-01-08	7.5000	7.5000	7.5000	7.5000	0.000%	21	21	+284.000%