Dark

XOM20281215C180
XOM Dec 15 2028 180.00 Call (XOM281215C00180000)
option OPRA

EOD

Sep 18, 2026

22.45-1.319%(-0.30)236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	23.2100	23.2500	22.4500	22.4500	-1.319%	236	1,240	0.000%
2026-09-17	22.7200	22.7500	22.7200	22.7500	-1.087%	2	1,183	-1.319%
2026-09-16	23.0000	23.0000	23.0000	23.0000	-11.538%	1	1,185	-2.391%
2026-09-15	24.7400	26.0000	24.7400	26.0000	+2.970%	13	1,186	-13.654%
2026-09-14	25.2500	25.2500	25.2500	25.2500	+2.227%	6	1,179	-11.089%
2026-09-11	24.1000	24.7000	24.1000	24.7000	+6.649%	16	1,179	-9.109%
2026-09-09	23.1600	23.1600	23.1600	23.1600	+2.933%	6	1,166	-3.066%
2026-09-03	23.2000	23.2000	22.4900	22.5000	+0.089%	12	1,160	-0.222%
2026-09-02	22.4800	22.4800	22.4800	22.4800	-3.519%	1	1,161	-0.133%
2026-09-01	22.0500	23.3000	22.0500	23.3000	+16.500%	16	1,162	-3.648%
2026-08-31	20.1500	20.1500	20.0000	20.0000	+5.263%	12	1,151	+12.250%
2026-08-27	19.2500	19.2500	18.4500	19.0000	-11.298%	29	1,140	+18.158%
2026-08-26	21.4200	21.4200	21.4200	21.4200	-9.811%	2	1,127	+4.809%
2026-08-24	23.7500	23.7500	23.7500	23.7500	-0.419%	1	1,126	-5.474%
2026-08-21	23.8500	23.8500	23.8500	23.8500	-2.254%	1	1,126	-5.870%
2026-08-20	25.5500	25.5500	24.4000	24.4000	-0.408%	11	1,125	-7.992%
2026-08-19	24.5000	24.5000	24.5000	24.5000	+3.902%	5	1,115	-8.367%
2026-08-18	23.4300	23.6500	23.4300	23.5800	+8.414%	5	1,110	-4.792%
2026-08-17	20.5000	22.1000	20.5000	21.7500	+6.618%	30	1,106	+3.218%
2026-08-14	20.4000	20.4000	20.4000	20.4000	+3.030%	1	1,080	+10.049%
2026-08-13	19.9000	19.9500	19.8000	19.8000	-0.503%	20	1,080	+13.384%
2026-08-12	19.9000	19.9000	19.9000	19.9000	-0.500%	1	1,060	+12.814%
2026-08-10	20.0000	20.0000	20.0000	20.0000	-2.439%	5	1,060	+12.250%
2026-07-23	19.9500	20.5800	19.9500	20.5000	+12.761%	18	1,060	+9.512%
2026-07-22	18.1800	18.1800	18.1800	18.1800	+26.162%	1	1,062	+23.487%
2026-07-17	14.4100	14.4100	14.4100	14.4100	+12.843%	1	1,062	+55.795%
2026-07-13	12.4800	12.7700	12.4800	12.7700	+19.906%	9	1,062	+75.803%
2026-07-09	10.6500	10.6500	10.6500	10.6500	-8.662%	1	1,057	+110.798%
2026-07-08	11.6600	11.6600	11.6600	11.6600	+11.048%	1	1,056	+92.539%
2026-07-02	10.5000	10.5000	10.5000	10.5000	+5.528%	80	1,136	+113.810%
2026-06-30	9.9500	9.9500	9.9500	9.9500	-9.710%	1	1,136	+125.628%
2026-06-24	11.0200	11.0200	11.0200	11.0200	+0.182%	1	1,136	+103.721%
2026-06-22	11.0000	11.0000	11.0000	11.0000	-0.901%	20	1,136	+104.091%
2026-06-18	10.6500	11.1000	10.6500	11.1000	-15.589%	4	1,138	+102.252%
2026-06-16	12.9000	13.1500	12.9000	13.1500	+1.938%	13	1,138	+70.722%
2026-06-15	12.1700	13.3000	12.1700	12.9000	-16.667%	85	1,210	+74.031%
2026-06-12	15.4800	15.4800	15.4800	15.4800	-7.582%	1	1,210	+45.026%
2026-06-09	16.7500	16.7500	16.7500	16.7500	-11.703%	1	1,210	+34.030%
2026-06-08	18.7000	19.6500	18.2000	18.9700	+7.784%	528	1,210	+18.345%
2026-06-02	17.6000	17.6000	17.6000	17.6000	-1.068%	5	768	+27.557%
2026-06-01	16.5000	17.7900	16.5000	17.7900	+14.405%	24	768	+26.194%
2026-05-29	15.7000	15.7000	15.5500	15.5500	-9.593%	22	767	+44.373%
2026-05-28	17.2000	17.2000	17.2000	17.2000	+6.173%	3	747	+30.523%
2026-05-27	16.8200	16.8200	16.2000	16.2000	-19.603%	6	750	+38.580%
2026-05-21	21.8500	21.8500	19.9000	20.1500	-8.409%	5	750	+11.414%
2026-05-20	22.0000	22.0000	22.0000	22.0000	-12.000%	3	750	+2.045%
2026-05-19	23.7500	25.0000	23.7500	25.0000	+1.010%	15	754	-10.200%
2026-05-18	22.0000	24.7500	22.0000	24.7500	+42.241%	5	754	-9.293%
2026-05-13	17.0200	17.4000	17.0200	17.4000	+1.517%	3	754	+29.023%
2026-05-12	17.1400	17.1400	17.1400	17.1400	+1.121%	1	752	+30.980%
2026-05-06	17.4500	17.4500	16.9500	16.9500	-17.236%	39	752	+32.448%
2026-05-01	20.4800	20.4800	20.4800	20.4800	+2.298%	5	762	+9.619%
2026-04-29	20.0200	20.0200	20.0200	20.0200	+5.870%	2	762	+12.138%
2026-04-28	18.9000	18.9100	18.9000	18.9100	+23.112%	2	762	+18.720%
2026-04-21	15.3600	15.3600	15.3600	15.3600	-0.130%	2	762	+46.159%
2026-04-20	15.3800	15.3800	15.3800	15.3800	+13.589%	30	762	+45.969%
2026-04-17	13.5000	13.7000	13.4600	13.5400	-24.736%	20	732	+65.805%
2026-04-16	17.9900	17.9900	17.9900	17.9900	+14.805%	1	726	+24.792%
2026-04-14	15.8000	15.8000	15.6700	15.6700	-12.944%	4	727	+43.267%
2026-04-13	18.1000	18.3000	18.0000	18.0000	-1.316%	30	726	+24.722%
2026-04-10	18.4000	18.4000	18.2400	18.2400	-5.492%	30	727	+23.081%
2026-04-09	20.8900	21.0500	19.2500	19.3000	+1.847%	45	722	+16.321%
2026-04-08	19.5000	19.5000	18.4700	18.9500	-21.042%	236	744	+18.470%
2026-04-07	25.9500	25.9500	24.0000	24.0000	+5.960%	7	739	-6.458%
2026-04-02	22.6500	22.6500	22.6500	22.6500	-2.160%	10	734	-0.883%
2026-04-01	21.8000	23.1500	21.8000	23.1500	-24.593%	388	734	-3.024%
2026-03-31	30.2000	30.7000	29.9500	30.7000	+5.862%	21	834	-26.873%
2026-03-30	30.5500	30.5500	28.9500	29.0000	+5.455%	470	824	-22.586%
2026-03-27	25.8600	28.3000	25.4000	27.5000	+10.000%	22	686	-18.364%
2026-03-26	25.0000	25.0000	25.0000	25.0000	+1.916%	1	682	-10.200%
2026-03-24	24.4600	25.1500	24.0000	24.5300	+10.247%	155	681	-8.479%
2026-03-23	22.2500	22.2500	22.2500	22.2500	-2.838%	2	583	+0.899%
2026-03-20	23.2000	23.6000	22.9000	22.9000	+5.046%	24	581	-1.965%
2026-03-19	20.3000	21.8000	20.3000	21.8000	+2.347%	7	564	+2.982%
2026-03-18	21.3000	21.3000	21.3000	21.3000	-2.961%	1	563	+5.399%
2026-03-17	21.3000	21.9500	21.3000	21.9500	+9.476%	4	563	+2.278%
2026-03-13	18.8000	20.0500	18.8000	20.0500	+5.139%	108	563	+11.970%
2026-03-12	19.4500	19.4500	19.0600	19.0700	+8.661%	3	477	+17.724%
2026-03-11	17.5500	17.5500	17.5500	17.5500	-6.897%	1	476	+27.920%
2026-03-09	18.6500	18.8500	18.5500	18.8500	+8.333%	374	475	+19.098%
2026-03-05	17.4000	17.4000	17.4000	17.4000	-7.051%	1	346	+29.023%
2026-03-03	18.7200	18.7200	18.7200	18.7200	+0.645%	60	347	+19.925%
2026-03-02	19.9000	19.9000	18.6000	18.6000	+5.144%	12	330	+20.699%
2026-02-27	17.8500	17.8500	17.6900	17.6900	+7.734%	2	339	+26.908%
2026-02-23	16.4200	16.4200	16.4200	16.4200	+7.672%	1	340	+36.724%
2026-02-20	16.2500	16.2500	15.2500	15.2500	-5.748%	205	340	+47.213%
2026-02-18	15.6100	16.1800	15.6100	16.1800	+12.517%	2	190	+38.752%
2026-02-17	14.3800	14.3800	14.3800	14.3800	-17.356%	2	189	+56.120%
2026-02-12	17.4000	17.4000	17.4000	17.4000	-1.695%	1	191	+29.023%
2026-02-11	17.6000	17.7000	17.5000	17.7000	+16.371%	13	191	+26.836%
2026-02-10	15.0500	15.2100	15.0300	15.2100	-1.871%	4	189	+47.600%
2026-02-09	14.7500	15.5200	14.7500	15.5000	+4.942%	120	189	+44.839%
2026-02-06	14.7700	14.7700	14.7700	14.7700	+5.878%	1	130	+51.997%
2026-02-04	14.0000	14.0000	13.9500	13.9500	+7.308%	23	130	+60.932%
2026-02-03	13.0000	13.0000	13.0000	13.0000	+30.000%	20	113	+72.692%
2026-01-28	9.6500	10.0000	9.6500	10.0000	+5.263%	2	113	+124.500%
2026-01-27	9.4000	9.5000	9.4000	9.5000	+27.517%	20	111	+136.316%
2026-01-20	7.6000	7.6000	7.4500	7.4500	+1.361%	7	101	+201.342%
2026-01-16	7.3500	7.3500	7.3500	7.3500	+2.083%	6	90	+205.442%
2026-01-15	7.5500	7.5500	7.2000	7.2000	-6.494%	66	90	+211.806%
2026-01-14	7.2700	8.0000	7.2400	7.7000	+45.283%	25	24	+191.558%
2026-01-12	5.2000	5.3000	5.2000	5.3000	-4.505%	6	10	+323.585%
2026-01-09	6.0000	6.0000	5.3200	5.5500	+6.731%	4	4	+304.505%
2026-01-08	5.2000	5.2000	5.2000	5.2000	0.000%	1	1	+331.731%