Dark

XOP20270115C150
XOP Jan 15 2027 150.00 Call (XOP270115C00150000)
option OPRA

EOD

Sep 17, 2026

44.60+0.677%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	44.6900	44.6900	44.6000	44.6000	+0.677%	2	1,559	0.000%
2026-09-16	44.3000	44.3000	44.3000	44.3000	-1.336%	2	1,561	+0.677%
2026-09-03	44.9000	44.9000	44.9000	44.9000	-4.019%	1	1,561	-0.668%
2026-09-02	44.4500	46.9000	44.4500	46.7800	+8.162%	3	1,561	-4.660%
2026-09-01	43.2500	43.2500	43.2500	43.2500	+11.040%	1	1,562	+3.121%
2026-08-24	38.9500	38.9500	38.9500	38.9500	-7.262%	1	1,564	+14.506%
2026-08-21	41.1000	42.0000	41.1000	42.0000	+0.239%	3	1,564	+6.190%
2026-08-20	41.9000	41.9000	41.9000	41.9000	+4.960%	4	1,565	+6.444%
2026-08-19	39.9200	39.9200	39.9200	39.9200	+4.094%	5	1,565	+11.723%
2026-08-18	37.5400	38.3500	37.5000	38.3500	+8.181%	8	1,565	+16.297%
2026-08-17	35.4500	35.4500	35.4500	35.4500	+2.457%	1	1,560	+25.811%
2026-08-14	34.6000	34.6000	34.6000	34.6000	+6.298%	2	1,561	+28.902%
2026-08-11	31.2500	32.5500	31.2500	32.5500	+1.942%	2	1,561	+37.020%
2026-08-03	31.9300	31.9300	31.9300	31.9300	+15.063%	1	1,560	+39.681%
2026-07-27	27.7500	27.7500	27.7500	27.7500	-20.487%	1	1,560	+60.721%
2026-07-23	35.2900	35.2900	34.9000	34.9000	+9.063%	11	1,560	+27.794%
2026-07-22	32.0000	32.0000	32.0000	32.0000	+33.333%	1	1,550	+39.375%
2026-07-14	24.0000	24.0000	24.0000	24.0000	+51.899%	1	1,551	+85.833%
2026-06-24	15.8000	15.8000	15.8000	15.8000	-2.288%	16	1,551	+182.278%
2026-06-18	15.5500	16.1700	15.5500	16.1700	-16.000%	2	1,551	+175.819%
2026-06-16	19.2500	19.2500	19.2500	19.2500	-27.740%	1	1,551	+131.688%
2026-06-12	26.6400	26.6400	26.6400	26.6400	-5.431%	4	1,547	+67.417%
2026-06-10	28.1700	28.1700	28.1700	28.1700	-1.158%	1	1,547	+58.324%
2026-06-08	29.9000	29.9000	28.5000	28.5000	+4.587%	3	1,548	+56.491%
2026-06-05	27.2500	27.2500	27.2500	27.2500	-2.679%	4	1,548	+63.670%
2026-06-02	28.0000	28.0000	28.0000	28.0000	+8.359%	4	1,552	+59.286%
2026-05-28	25.8400	25.8400	25.8400	25.8400	-23.369%	2	1,550	+72.601%
2026-05-20	35.6500	35.6500	33.7200	33.7200	-6.333%	3	1,550	+32.266%
2026-05-19	35.5000	36.0000	35.5000	36.0000	+11.767%	5	1,551	+23.889%
2026-05-15	32.2100	32.2100	32.2100	32.2100	+14.018%	5	1,551	+38.466%
2026-05-13	28.2500	28.2500	28.2500	28.2500	-5.833%	1	1,548	+57.876%
2026-05-12	30.0000	30.0000	30.0000	30.0000	+12.697%	2	1,546	+48.667%
2026-05-08	25.8200	27.4200	25.5000	26.6200	+6.908%	26	1,546	+67.543%
2026-05-07	24.9100	24.9800	24.9000	24.9000	-17.000%	5	1,542	+79.116%
2026-05-06	30.6500	30.6500	30.0000	30.0000	-23.625%	16	1,545	+48.667%
2026-05-05	38.4000	39.2800	37.9000	39.2800	+2.079%	13	1,561	+13.544%
2026-05-04	38.4300	38.4800	38.4200	38.4800	+7.426%	5	1,562	+15.904%
2026-04-30	35.8200	35.8200	35.8200	35.8200	+12.078%	1	1,562	+24.511%
2026-04-28	31.9000	31.9600	31.9000	31.9600	+0.188%	3	1,562	+39.549%
2026-04-27	31.9000	31.9000	31.9000	31.9000	+3.909%	2	1,562	+39.812%
2026-04-23	30.7000	30.7000	30.7000	30.7000	+11.232%	1	1,562	+45.277%
2026-04-22	27.6000	27.6000	27.6000	27.6000	+38.833%	12	1,562	+61.594%
2026-04-17	19.8800	19.8800	19.8800	19.8800	-28.360%	1	1,562	+124.346%
2026-04-16	27.7500	27.7500	27.7500	27.7500	+2.399%	1	1,562	+60.721%
2026-04-14	27.1000	27.1000	27.1000	27.1000	-7.823%	1	1,562	+64.576%
2026-04-13	31.0000	31.0000	29.4000	29.4000	+0.685%	16	1,561	+51.701%
2026-04-10	29.0000	29.5000	29.0000	29.2000	-0.341%	26	1,586	+52.740%
2026-04-08	28.7500	29.3000	28.7500	29.3000	-23.499%	6	1,573	+52.218%
2026-04-06	38.3000	38.3000	38.3000	38.3000	+0.525%	10	1,572	+16.449%
2026-04-02	38.2500	38.2500	37.9900	38.1000	-10.668%	32	1,573	+17.060%
2026-03-31	45.4500	45.4500	42.6500	42.6500	-11.679%	81	1,573	+4.572%
2026-03-30	48.4600	48.4600	48.2900	48.2900	+4.978%	41	1,573	-7.641%
2026-03-26	46.0000	46.0000	46.0000	46.0000	+10.577%	1	1,573	-3.043%
2026-03-25	41.6000	41.6000	41.6000	41.6000	-1.047%	40	1,575	+7.212%
2026-03-24	41.4200	42.0400	41.4200	42.0400	+10.865%	5	1,575	+6.089%
2026-03-20	38.0000	38.0000	37.9200	37.9200	+2.486%	11	1,572	+17.616%
2026-03-19	36.9000	38.3600	36.7500	37.0000	+9.241%	22	1,572	+20.541%
2026-03-18	33.0000	34.5000	32.7500	33.8700	+6.509%	45	1,579	+31.680%
2026-03-17	31.8000	31.8000	31.8000	31.8000	+2.946%	5	1,552	+40.252%
2026-03-12	30.8900	30.8900	30.8900	30.8900	+20.382%	25	1,557	+44.383%
2026-03-10	26.0000	26.0000	25.6600	25.6600	-12.153%	2	1,591	+73.811%
2026-03-09	29.2100	29.2100	29.2100	29.2100	+2.276%	1	1,591	+52.687%
2026-03-06	27.5000	28.5600	27.5000	28.5600	+4.807%	12	1,592	+56.162%
2026-03-05	28.4600	28.4600	27.2500	27.2500	+14.256%	2	1,599	+63.670%
2026-03-04	24.1000	24.1000	23.8500	23.8500	+1.317%	2	1,599	+87.002%
2026-03-03	23.5000	23.5500	23.5000	23.5400	+4.622%	6	1,601	+89.465%
2026-03-02	24.8000	24.8000	22.5000	22.5000	+9.756%	22	1,603	+98.222%
2026-02-27	20.3000	20.5000	19.4600	20.5000	+9.684%	27	1,611	+117.561%
2026-02-26	16.5700	18.6900	16.5700	18.6900	+13.825%	7	1,585	+138.630%
2026-02-25	16.9300	16.9500	16.4200	16.4200	-7.232%	10	1,576	+171.620%
2026-02-24	17.6000	17.7000	17.6000	17.7000	+1.143%	4	1,576	+151.977%
2026-02-23	19.5000	19.9000	17.5000	17.5000	-9.467%	9	1,576	+154.857%
2026-02-20	18.9700	19.8600	18.9700	19.3300	-0.872%	12	1,579	+130.729%
2026-02-19	18.9200	20.0200	18.6500	19.5000	+18.182%	33	1,579	+128.718%
2026-02-18	15.8200	16.5000	15.8200	16.5000	+13.793%	3	1,554	+170.303%
2026-02-17	13.4500	14.5000	13.4500	14.5000	-11.800%	25	1,553	+207.586%
2026-02-13	16.4400	16.4400	16.4400	16.4400	+17.429%	1	1,559	+171.290%
2026-02-12	16.5500	16.8800	14.0000	14.0000	-18.935%	24	1,559	+218.571%
2026-02-11	16.2500	17.2700	16.0500	17.2700	+12.070%	23	1,576	+158.251%
2026-02-10	15.3900	15.4100	15.2000	15.4100	-0.065%	22	1,558	+189.422%
2026-02-09	15.1900	15.4200	15.1900	15.4200	-1.154%	5	1,557	+189.235%
2026-02-06	14.0000	15.7200	14.0000	15.6000	+19.540%	25	1,552	+185.897%
2026-02-05	13.4200	14.4000	12.7400	13.0500	-9.501%	22	1,534	+241.762%
2026-02-04	14.0000	14.4200	14.0000	14.4200	+13.992%	5	1,520	+209.293%
2026-02-03	11.9500	12.6500	11.9500	12.6500	+21.053%	3	1,515	+252.569%
2026-02-02	10.6000	10.6000	10.4500	10.4500	-2.336%	5	1,515	+326.794%
2026-01-30	11.5500	11.5500	10.7000	10.7000	-16.406%	15	1,515	+316.822%
2026-01-29	13.1000	13.5000	12.7000	12.8000	+20.755%	20	1,514	+248.438%
2026-01-28	10.6000	10.6000	10.6000	10.6000	+9.845%	10	1,499	+320.755%
2026-01-27	9.6500	9.6500	9.6500	9.6500	+7.821%	5	1,489	+362.176%
2026-01-26	8.9500	8.9500	8.9500	8.9500	-6.283%	2	1,484	+398.324%
2026-01-23	9.9500	9.9500	9.5500	9.5500	+2.688%	4	1,482	+367.016%
2026-01-22	9.2500	9.3000	9.2500	9.3000	+5.923%	4	1,484	+379.570%
2026-01-21	9.5500	9.9000	8.7800	8.7800	+17.067%	10	1,481	+407.973%
2026-01-20	7.8000	8.0000	7.5000	7.5000	0.000%	8	1,476	+494.667%
2026-01-16	7.7200	7.7200	7.5000	7.5000	+1.626%	4	1,470	+494.667%
2026-01-15	7.2000	7.4100	7.2000	7.3800	-19.783%	70	1,470	+504.336%
2026-01-14	9.4100	9.4200	9.2000	9.2000	+23.490%	328	1,450	+384.783%
2026-01-13	7.0000	7.5000	7.0000	7.4500	+12.030%	34	1,299	+498.658%
2026-01-12	6.4000	6.7600	6.4000	6.6500	-4.728%	3	1,299	+570.677%
2026-01-09	6.9800	6.9800	6.9800	6.9800	+14.426%	5	1,299	+538.968%
2026-01-08	5.8800	6.2600	5.8800	6.1000	+5.172%	7	1,302	+631.148%
2026-01-07	5.8000	5.8000	5.8000	5.8000	-12.782%	1	1,303	+668.966%
2025-12-31	6.6500	6.6500	6.6500	6.6500	+5.556%	2	1,301	+570.677%
2025-12-29	6.3000	6.3000	6.3000	6.3000	-3.077%	17	1,301	+607.937%
2025-12-19	6.5000	6.5000	6.5000	6.5000	-2.840%	1	1,301	+586.154%
2025-12-17	6.7900	6.7900	6.4500	6.6900	+8.428%	23	1,301	+566.667%
2025-12-16	7.4000	7.4000	6.1700	6.1700	-24.664%	118	1,293	+622.853%
2025-12-15	8.1900	8.1900	8.1900	8.1900	-13.333%	2	1,197	+444.567%
2025-12-12	9.4500	9.4500	9.4500	9.4500	-1.357%	2	1,195	+371.958%
2025-12-11	9.6500	9.6500	9.5800	9.5800	-3.719%	10	1,195	+365.553%
2025-12-02	9.8500	9.9500	9.8500	9.9500	-7.870%	8	1,190	+348.241%
2025-12-01	10.8000	10.8000	10.8000	10.8000	+8.000%	1	1,190	+312.963%
2025-11-28	9.4500	10.0000	9.4500	10.0000	+11.111%	46	1,189	+346.000%
2025-11-07	9.0000	9.0000	9.0000	9.0000	+7.143%	40	1,229	+395.556%
2025-11-05	8.4000	8.4000	8.4000	8.4000	+1.818%	1	1,229	+430.952%
2025-11-03	8.2500	8.2500	8.2500	8.2500	+9.272%	1	1,229	+440.606%
2025-10-16	8.0000	8.2000	7.5500	7.5500	-15.642%	462	1,229	+490.728%
2025-10-14	8.9000	8.9500	8.8000	8.9500	+11.875%	882	1,202	+398.324%
2025-10-10	9.0000	9.0000	8.0000	8.0000	-20.398%	4	1,269	+457.500%
2025-10-09	10.0500	10.0500	10.0500	10.0500	-8.636%	10	1,265	+343.781%
2025-10-03	11.0000	11.0000	11.0000	11.0000	+1.382%	1	1,275	+305.455%
2025-10-02	10.8500	10.8500	10.8500	10.8500	-4.657%	5	1,274	+311.060%
2025-10-01	11.0000	11.3800	11.0000	11.3800	+1.607%	17	1,269	+291.916%
2025-09-29	11.2000	11.2000	11.2000	11.2000	+24.444%	5	1,252	+298.214%
2025-09-12	9.0000	9.0000	9.0000	9.0000	-4.762%	1	1,247	+395.556%
2025-08-29	9.4500	9.4500	9.4500	9.4500	+18.125%	2	1,248	+371.958%
2025-08-26	7.8500	8.1000	7.2100	8.0000	-5.882%	1,006	1,248	+457.500%
2025-08-25	8.2400	8.7000	8.2400	8.5000	+25.926%	265	245	+424.706%
2025-08-13	6.7500	6.7500	6.7500	6.7500	-3.846%	4	21	+560.741%
2025-08-08	7.0200	7.0200	7.0200	7.0200	-9.419%	2	20	+535.328%
2025-08-01	7.7500	7.7500	7.7500	7.7500	-17.553%	2	18	+475.484%
2025-07-22	9.4200	9.4200	9.4000	9.4000	-13.682%	2	16	+374.468%
2025-07-02	10.8900	10.8900	10.8900	10.8900	+31.522%	3	15	+309.550%
2025-07-01	8.2800	8.2800	8.2800	8.2800	-8.000%	1	14	+438.647%
2025-06-30	9.0000	9.0000	9.0000	9.0000	-24.875%	1	14	+395.556%
2025-06-16	11.9800	11.9800	11.9800	11.9800	-2.204%	3	14	+272.287%
2025-06-13	12.5800	12.5800	12.2500	12.2500	+21.287%	10	14	+264.082%
2025-06-10	10.7100	10.7100	10.1000	10.1000	+8.021%	4	10	+341.584%
2025-06-06	9.0600	9.3500	9.0600	9.3500	-1.992%	4	6	+377.005%
2025-06-03	9.2900	9.5400	9.2900	9.5400	+4.835%	2	5	+367.505%
2025-06-02	8.8600	9.1000	8.8600	9.1000	-3.704%	2	5	+390.110%
2025-05-28	9.2500	9.4500	9.2500	9.4500	+60.169%	2	5	+371.958%
2025-04-16	5.9000	5.9000	5.9000	5.9000	-41.000%	2	5	+655.932%
2025-03-04	10.0000	10.0000	10.0000	10.0000	-25.816%	4	7	+346.000%
2025-02-25	13.4800	13.4800	13.4800	13.4800	-20.472%	5	9	+230.861%
2025-02-20	16.9500	16.9500	16.9500	16.9500	-2.586%	2	9	+163.127%
2024-12-09	17.4000	17.4000	17.4000	17.4000	-0.287%	5	9	+156.322%
2024-10-09	17.4600	17.4600	17.4500	17.4500	0.000%	4	4	+155.587%

.dark-mode .ykh7sT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ykh7sT{ color: #333333; background-color: white; border: 2px solid #333333; }XOP20270115C150XOP Jan 15 2027 150.00 Call (XOP270115C00150000)option OPRA

XOP20270115C150
XOP Jan 15 2027 150.00 Call (XOP270115C00150000)
option OPRA