Dark

XOM20281215C170
XOM Dec 15 2028 170.00 Call (XOM281215C00170000)
option OPRA

EOD

Sep 18, 2026

26.90-3.063%(-0.85)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	27.2000	27.2000	26.8000	26.9000	-3.063%	52	6,776	0.000%
2026-09-16	27.7500	27.7500	27.7400	27.7500	-10.049%	16	6,780	-3.063%
2026-09-15	29.6000	30.9500	29.6000	30.8500	+8.246%	7	6,765	-12.804%
2026-09-14	30.2300	30.2300	28.0500	28.5000	+2.151%	252	6,768	-5.614%
2026-09-11	28.0400	28.0400	27.9000	27.9000	-0.888%	20	7,020	-3.584%
2026-09-10	27.2000	28.2000	26.0000	28.1500	+5.037%	50	7,000	-4.440%
2026-09-09	27.0400	27.0400	26.2500	26.8000	-0.888%	8	7,028	+0.373%
2026-09-03	27.0400	27.0400	27.0400	27.0400	+2.814%	1	7,034	-0.518%
2026-09-02	26.2400	26.3000	26.2400	26.3000	+0.535%	13	7,033	+2.281%
2026-09-01	26.1600	26.1600	26.1600	26.1600	+11.557%	10	7,020	+2.829%
2026-08-31	23.4500	23.4500	23.4500	23.4500	+7.078%	4	7,010	+14.712%
2026-08-28	21.9000	21.9000	21.9000	21.9000	-3.097%	3	7,006	+22.831%
2026-08-27	22.6000	22.6000	22.6000	22.6000	-4.034%	1	7,003	+19.027%
2026-08-26	23.7500	24.0500	23.4500	23.5500	-7.210%	82	7,002	+14.225%
2026-08-25	25.3900	25.3900	25.3800	25.3800	-3.973%	2	6,998	+5.989%
2026-08-24	26.3000	26.5200	26.2500	26.4300	-9.424%	33	6,998	+1.778%
2026-08-20	29.5300	29.5300	29.1800	29.1800	+6.886%	13	6,995	-7.814%
2026-08-19	28.5900	30.0000	27.3000	27.3000	+0.552%	35	7,004	-1.465%
2026-08-18	26.5000	27.1500	26.3800	27.1500	+12.422%	25	6,997	-0.921%
2026-08-17	24.1500	24.1500	24.1500	24.1500	+1.385%	1	6,987	+11.387%
2026-08-14	24.3000	24.3000	23.8200	23.8200	-2.776%	2	6,987	+12.930%
2026-08-12	24.5000	24.5000	24.5000	24.5000	+2.083%	1	6,987	+9.796%
2026-08-11	24.0000	24.0000	23.8000	24.0000	+19.820%	4	6,987	+12.083%
2026-08-06	20.0300	20.0300	20.0300	20.0300	+2.194%	10	6,987	+34.299%
2026-08-05	19.6000	19.6000	19.6000	19.6000	-7.547%	2	6,992	+37.245%
2026-08-04	20.0000	21.2000	20.0000	21.2000	-2.797%	4	6,992	+26.887%
2026-08-03	19.2100	21.8100	19.2100	21.8100	-5.174%	9	6,990	+23.338%
2026-07-30	22.3000	23.0000	22.3000	23.0000	-4.167%	2	6,982	+16.957%
2026-07-24	24.0000	24.0000	24.0000	24.0000	0.000%	10	6,982	+12.083%
2026-07-23	23.0500	24.0000	23.0000	24.0000	+23.711%	9	6,972	+12.083%
2026-07-21	19.4100	19.4300	19.1800	19.4000	+6.769%	9	6,973	+38.660%
2026-07-20	17.9000	18.1700	17.9000	18.1700	+16.924%	5	6,968	+48.046%
2026-07-14	15.5600	15.5600	15.5400	15.5400	+9.053%	21	6,968	+73.102%
2026-07-07	14.1000	14.2500	14.1000	14.2500	+18.159%	51	6,947	+88.772%
2026-07-06	11.6900	12.0600	11.6900	12.0600	-0.331%	2	6,948	+123.051%
2026-07-01	12.1000	12.1000	12.1000	12.1000	+2.542%	2	6,948	+122.314%
2026-06-29	11.8300	11.8300	11.7900	11.8000	-2.881%	9	6,948	+127.966%
2026-06-26	12.7900	12.7900	12.1500	12.1500	-6.538%	248	6,957	+121.399%
2026-06-25	12.3000	13.0000	12.2500	13.0000	+5.093%	8	6,709	+106.923%
2026-06-24	12.5000	12.5000	12.3500	12.3700	-9.244%	24	6,714	+117.462%
2026-06-23	13.6300	13.6300	13.6300	13.6300	+5.332%	6	6,733	+97.359%
2026-06-18	12.8000	12.9500	12.8000	12.9400	-13.733%	23	6,708	+107.883%
2026-06-17	15.0000	15.0000	15.0000	15.0000	-1.704%	1	6,708	+79.333%
2026-06-16	15.3000	15.4000	15.2600	15.2600	-0.196%	15	6,708	+76.278%
2026-06-15	13.5000	15.2900	13.5000	15.2900	-17.037%	11	6,719	+75.932%
2026-06-12	18.2300	20.0500	18.2300	18.4300	-8.034%	59	6,719	+45.958%
2026-06-11	20.6300	22.0000	20.0400	20.0400	-3.608%	41	6,719	+34.232%
2026-06-10	20.5100	22.4500	20.5100	20.7900	+6.234%	109	6,719	+29.389%
2026-06-09	20.1400	20.5000	19.5700	19.5700	-10.435%	138	6,719	+37.455%
2026-06-08	21.3500	22.1600	21.1500	21.8500	+1.628%	6,410	6,719	+23.112%
2026-06-05	21.4100	21.5000	21.4100	21.5000	-2.273%	3	1,017	+25.116%
2026-06-04	22.0000	22.0000	22.0000	22.0000	-5.417%	8	1,015	+22.273%
2026-06-03	20.5000	23.2600	20.5000	23.2600	+24.718%	3	1,007	+15.649%
2026-05-29	18.9600	18.9600	18.6500	18.6500	-10.766%	2	1,008	+44.236%
2026-05-28	20.9000	20.9000	20.9000	20.9000	+5.343%	1	1,009	+28.708%
2026-05-27	19.6600	19.8400	19.6600	19.8400	-11.901%	4	1,008	+35.585%
2026-05-26	21.6500	22.5200	21.6500	22.5200	-4.374%	4	1,010	+19.449%
2026-05-22	24.1000	24.1000	23.5500	23.5500	-7.647%	2	1,007	+14.225%
2026-05-21	25.5000	25.5000	25.5000	25.5000	+3.870%	1	1,006	+5.490%
2026-05-20	28.8800	28.8800	24.5500	24.5500	-15.199%	4	1,006	+9.572%
2026-05-19	26.9500	29.0000	26.9500	28.9500	-0.172%	13	1,005	-7.081%
2026-05-18	27.6000	29.0000	27.6000	29.0000	+15.538%	2	1,005	-7.241%
2026-05-15	23.6000	25.1000	23.6000	25.1000	+17.290%	3	1,005	+7.171%
2026-05-14	21.4000	21.4000	21.4000	21.4000	+5.471%	1	998	+25.701%
2026-05-12	20.4900	20.4900	20.2900	20.2900	+5.130%	5	998	+32.578%
2026-05-11	19.3000	19.3000	19.3000	19.3000	+5.177%	1	998	+39.378%
2026-05-07	18.1800	18.5000	17.9400	18.3500	-22.672%	15	997	+46.594%
2026-05-04	23.8000	23.8000	23.3000	23.7300	-1.942%	4	1,001	+13.359%
2026-04-30	24.2000	24.2000	24.2000	24.2000	+1.681%	1	1,000	+11.157%
2026-04-29	21.8800	23.8000	21.8800	23.8000	+8.428%	2	999	+13.025%
2026-04-28	22.0500	22.0500	21.9500	21.9500	+6.813%	2	998	+22.551%
2026-04-27	20.2000	20.9900	20.2000	20.5500	+4.315%	37	998	+30.900%
2026-04-23	19.7000	19.7000	19.7000	19.7000	+4.787%	5	971	+36.548%
2026-04-20	18.0500	18.8000	18.0000	18.8000	+14.844%	5	966	+43.085%
2026-04-17	15.4900	16.6900	15.4900	16.3700	-20.146%	455	968	+64.325%
2026-04-16	20.0000	20.5000	20.0000	20.5000	+12.083%	62	1,178	+31.220%
2026-04-15	18.2900	18.2900	18.2900	18.2900	-3.737%	5	1,118	+47.075%
2026-04-14	18.7000	19.0000	18.1500	19.0000	-11.090%	393	1,118	+41.579%
2026-04-13	21.3900	21.4000	21.2900	21.3700	+2.494%	8	768	+25.877%
2026-04-10	21.7500	21.9600	20.8500	20.8500	-7.988%	551	769	+29.017%
2026-04-09	22.4500	23.1000	22.2400	22.6600	+4.184%	50	636	+18.711%
2026-04-08	20.0000	22.0000	20.0000	21.7500	-21.763%	3	636	+23.678%
2026-04-07	28.9500	29.2000	27.6100	27.8000	+4.315%	40	635	-3.237%
2026-04-06	26.3000	26.7200	26.3000	26.6500	+0.566%	90	603	+0.938%
2026-04-02	26.4000	26.7500	26.3500	26.5000	0.000%	149	604	+1.509%
2026-04-01	26.0500	26.5000	26.0000	26.5000	-15.173%	4	604	+1.509%
2026-03-31	33.7500	34.5000	30.3500	31.2400	-7.300%	73	602	-13.892%
2026-03-30	34.5900	34.5900	33.5000	33.7000	+5.313%	184	615	-20.178%
2026-03-27	29.1800	32.0000	29.1800	32.0000	+12.478%	223	475	-15.938%
2026-03-26	28.4500	28.4500	28.4500	28.4500	+4.519%	1	269	-5.448%
2026-03-25	27.0000	27.3000	27.0000	27.2200	-2.437%	5	269	-1.176%
2026-03-24	28.0000	30.6000	27.9000	27.9000	+3.833%	32	265	-3.584%
2026-03-20	25.9900	26.8800	25.9900	26.8700	+7.480%	29	235	+0.112%
2026-03-19	25.0000	25.0000	25.0000	25.0000	0.000%	12	234	+7.600%
2026-03-18	25.2000	25.2000	24.9500	25.0000	+4.080%	3	222	+7.600%
2026-03-17	24.0200	24.0200	24.0200	24.0200	-0.538%	2	221	+11.990%
2026-03-16	24.1500	24.1500	24.1500	24.1500	+8.296%	1	219	+11.387%
2026-03-13	22.3000	22.3000	22.3000	22.3000	-2.364%	1	218	+20.628%
2026-03-12	21.8000	22.8500	21.8000	22.8400	+7.230%	6	217	+17.776%
2026-03-11	21.3000	21.3000	21.3000	21.3000	+2.158%	1	213	+26.291%
2026-03-10	20.8000	20.8500	20.8000	20.8500	-8.553%	2	212	+29.017%
2026-03-09	21.8300	22.9000	21.8300	22.8000	+7.955%	3	211	+17.982%
2026-03-06	21.6000	21.7900	21.1200	21.1200	+3.024%	18	210	+27.367%
2026-03-05	20.5000	20.5000	20.5000	20.5000	-5.530%	1	196	+31.220%
2026-03-03	21.7000	21.7000	21.7000	21.7000	-5.447%	1	195	+23.963%
2026-03-02	22.1000	22.9500	21.5700	22.9500	+26.168%	3	195	+17.211%
2026-02-20	18.1900	18.1900	18.1900	18.1900	-10.964%	1	194	+47.883%
2026-02-19	20.5000	20.5000	20.2300	20.4300	+4.985%	4	194	+31.669%
2026-02-18	19.5500	19.6000	19.4600	19.4600	+12.421%	12	194	+38.232%
2026-02-17	17.3100	17.3100	17.3100	17.3100	-17.767%	1	194	+55.402%
2026-02-12	21.0500	21.0500	21.0500	21.0500	+1.888%	1	195	+27.791%
2026-02-11	22.0000	22.0000	20.6600	20.6600	+12.589%	36	194	+30.203%
2026-02-10	18.3500	18.3500	18.3500	18.3500	+2.801%	6	158	+46.594%
2026-02-09	17.2500	17.8500	17.2500	17.8500	+3.299%	37	152	+50.700%
2026-02-06	16.5900	17.2800	16.5900	17.2800	+4.348%	2	115	+55.671%
2026-02-04	15.4900	16.7100	15.4900	16.5600	+11.515%	82	113	+62.440%
2026-02-03	14.8500	14.8500	14.8500	14.8500	+10.821%	1	31	+81.145%
2026-01-30	13.4000	13.4000	13.4000	13.4000	+1.438%	3	30	+100.746%
2026-01-29	13.2800	13.2800	13.2100	13.2100	+9.718%	11	27	+103.634%
2026-01-28	12.0400	12.0400	12.0400	12.0400	+12.000%	1	17	+123.422%
2026-01-23	10.7500	10.9100	10.7500	10.7500	+8.040%	12	16	+150.233%
2026-01-21	9.9500	9.9500	9.9500	9.9500	+35.374%	4	4	+170.352%
2026-01-08	7.3500	7.3500	7.3500	7.3500	0.000%	1	1	+265.986%