Dark

XOP20270115C170
XOP Jan 15 2027 170.00 Call (XOP270115C00170000)
option OPRA

EOD

Sep 17, 2026

28.38-17.452%(-6.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	28.3800	28.3800	28.3800	28.3800	-17.452%	1	880	0.000%
2026-09-15	34.3800	34.3800	34.3800	34.3800	+10.298%	1	881	-17.452%
2026-09-11	32.7800	32.7800	31.1700	31.1700	+4.492%	2	882	-8.951%
2026-09-08	29.2500	30.2400	29.2500	29.8300	+14.643%	14	882	-4.861%
2026-09-04	26.0900	26.0900	26.0200	26.0200	-14.464%	2	882	+9.070%
2026-09-02	29.2600	30.4200	29.2600	30.4200	+31.974%	7	882	-6.706%
2026-08-27	22.6900	23.6800	22.6900	23.0500	+4.773%	3	881	+23.124%
2026-08-25	22.1900	23.6500	22.0000	22.0000	-5.660%	4	883	+29.000%
2026-08-24	23.3200	23.3200	23.3200	23.3200	-14.547%	2	879	+21.698%
2026-08-21	27.2900	27.2900	27.2900	27.2900	+2.210%	5	877	+3.994%
2026-08-20	27.1000	27.1000	26.7000	26.7000	+7.014%	5	880	+6.292%
2026-08-19	25.6900	25.6900	24.9500	24.9500	+18.246%	2	884	+13.747%
2026-08-17	21.2200	21.2200	21.1000	21.1000	-0.047%	3	886	+34.502%
2026-08-14	21.2300	21.2500	21.1100	21.1100	+3.990%	12	886	+34.439%
2026-08-13	20.3000	20.3000	20.3000	20.3000	+8.094%	2	887	+39.803%
2026-08-11	17.3000	18.7800	17.3000	18.7800	+11.786%	8	885	+51.118%
2026-08-10	16.8000	16.8000	16.8000	16.8000	+31.765%	29	878	+68.929%
2026-08-07	13.8000	13.8000	12.7500	12.7500	-2.672%	5	849	+122.588%
2026-08-06	12.6500	13.1000	12.6500	13.1000	-3.464%	43	848	+116.641%
2026-08-05	13.5700	13.5700	13.5700	13.5700	-27.239%	1	828	+109.138%
2026-08-03	18.6500	18.6500	18.6500	18.6500	+9.384%	21	827	+52.172%
2026-07-30	15.2000	17.0500	15.2000	17.0500	+6.563%	4	827	+66.452%
2026-07-29	16.0000	16.0000	16.0000	16.0000	+21.581%	1	828	+77.375%
2026-07-28	13.1000	13.1600	13.1000	13.1600	-15.370%	27	830	+115.653%
2026-07-27	15.5500	15.5500	15.5500	15.5500	-12.640%	2	810	+82.508%
2026-07-24	18.5000	18.5000	17.8000	17.8000	-18.048%	2	810	+59.438%
2026-07-23	21.7200	21.7200	21.7200	21.7200	+17.089%	1	808	+30.663%
2026-07-22	20.0000	20.0000	18.5500	18.5500	+12.424%	8	809	+52.992%
2026-07-20	16.5000	16.5000	16.5000	16.5000	+8.696%	1	814	+72.000%
2026-07-17	14.9300	15.6000	14.9300	15.1800	+17.220%	12	815	+86.957%
2026-07-14	13.8300	13.8300	12.9500	12.9500	-1.894%	2	811	+119.151%
2026-07-13	10.5500	13.2000	10.5500	13.2000	+10.460%	2	810	+115.000%
2026-07-08	12.4000	12.5000	11.9500	11.9500	+32.044%	13	810	+137.490%
2026-06-30	9.0500	9.0500	9.0500	9.0500	-0.549%	14	811	+213.591%
2026-06-29	9.1000	9.1000	9.1000	9.1000	+14.610%	3	811	+211.868%
2026-06-24	7.7000	7.9400	7.7000	7.9400	-10.586%	16	809	+257.431%
2026-06-22	8.0000	8.8800	8.0000	8.8800	+12.405%	4	819	+219.595%
2026-06-18	7.8800	7.9200	7.8800	7.9000	-20.202%	23	798	+259.241%
2026-06-17	9.9500	9.9500	9.8500	9.9000	-5.263%	51	798	+186.667%
2026-06-16	10.2100	10.8000	10.2100	10.4500	-8.734%	16	798	+171.579%
2026-06-15	11.4500	11.4500	11.4500	11.4500	-27.116%	38	758	+147.860%
2026-06-12	14.1400	15.7500	14.1400	15.7100	-6.766%	6	758	+80.649%
2026-06-11	16.8500	16.8500	16.8500	16.8500	+12.333%	3	758	+68.427%
2026-06-09	15.0000	15.0000	15.0000	15.0000	-13.892%	45	755	+89.200%
2026-06-08	17.2000	18.3000	17.2000	17.4200	+5.576%	9	755	+62.916%
2026-06-05	17.1800	17.1800	16.5000	16.5000	-9.490%	3	757	+72.000%
2026-06-04	20.2000	20.2000	18.2300	18.2300	+3.697%	5	754	+55.677%
2026-06-02	17.5800	17.5800	17.5800	17.5800	+18.784%	1	752	+61.433%
2026-05-29	14.9000	14.9000	14.8000	14.8000	-5.310%	45	753	+91.757%
2026-05-28	14.9000	15.7500	14.9000	15.6300	+3.510%	13	708	+81.574%
2026-05-27	14.4000	16.1000	14.4000	15.1000	-17.033%	115	712	+87.947%
2026-05-26	19.7200	19.7200	18.2000	18.2000	-4.712%	2	625	+55.934%
2026-05-22	19.6500	19.6500	19.1000	19.1000	-9.650%	2	625	+48.586%
2026-05-21	21.1400	21.1400	21.1400	21.1400	-3.953%	3	626	+34.248%
2026-05-20	25.0000	25.0000	22.0100	22.0100	+3.919%	16	626	+28.941%
2026-05-15	21.1800	21.1800	21.1800	21.1800	+17.341%	5	631	+33.994%
2026-05-14	18.0500	18.0500	18.0500	18.0500	+2.557%	5	633	+57.230%
2026-05-13	17.4800	17.6000	17.4800	17.6000	-6.133%	9	638	+61.250%
2026-05-12	19.2300	19.2300	18.5000	18.7500	+3.878%	4	638	+51.360%
2026-05-11	17.2700	18.0500	17.2700	18.0500	+8.735%	4	638	+57.230%
2026-05-08	16.6000	16.6000	16.6000	16.6000	+8.995%	7	630	+70.964%
2026-05-07	15.2300	15.2300	15.2300	15.2300	-19.631%	6	636	+86.343%
2026-05-06	20.3500	20.3500	18.9500	18.9500	-27.506%	13	637	+49.763%
2026-05-05	26.1400	26.1400	26.1400	26.1400	+2.590%	1	640	+8.569%
2026-05-04	25.5300	25.5400	25.4800	25.4800	+12.000%	5	641	+11.381%
2026-05-01	20.7000	22.7500	20.7000	22.7500	-7.708%	6	645	+24.747%
2026-04-30	24.6500	24.6500	24.6500	24.6500	+22.030%	7	645	+15.132%
2026-04-28	21.2000	21.2000	20.2000	20.2000	+9.783%	4	650	+40.495%
2026-04-24	18.9500	18.9500	18.4000	18.4000	-6.361%	7	647	+54.239%
2026-04-23	18.4500	19.6500	18.0300	19.6500	+30.132%	34	643	+44.427%
2026-04-21	15.1200	15.1300	15.1000	15.1000	+11.604%	5	642	+87.947%
2026-04-20	13.5300	13.5300	13.5300	13.5300	+8.240%	3	642	+109.756%
2026-04-17	12.2000	12.7000	12.1000	12.5000	-28.653%	25	643	+127.040%
2026-04-16	17.1800	17.5200	16.8500	17.5200	+16.800%	18	637	+61.986%
2026-04-14	15.8000	16.8000	15.0000	15.0000	-15.588%	13	628	+89.200%
2026-04-13	19.9000	19.9500	17.7700	17.7700	-1.278%	14	618	+59.707%
2026-04-10	18.0000	18.0000	18.0000	18.0000	0.000%	5	606	+57.667%
2026-04-09	22.3000	22.3000	17.2500	18.0000	-11.548%	6	601	+57.667%
2026-04-08	19.0000	21.0500	19.0000	20.3500	-26.693%	12	600	+39.459%
2026-04-07	27.8000	27.8000	27.6100	27.7600	+15.187%	3	599	+2.233%
2026-04-06	24.1000	24.1000	24.1000	24.1000	-7.663%	5	600	+17.759%
2026-04-02	26.1000	26.1000	26.1000	26.1000	+9.848%	2	603	+8.736%
2026-04-01	24.1700	24.2900	23.7600	23.7600	-20.800%	14	603	+19.444%
2026-03-31	33.0000	33.0000	30.0000	30.0000	-5.808%	4	603	-5.400%
2026-03-30	31.8500	31.8500	31.8500	31.8500	-2.540%	2	603	-10.895%
2026-03-27	32.1800	32.6800	32.1700	32.6800	+3.746%	6	605	-13.158%
2026-03-26	31.5000	31.5000	31.5000	31.5000	+5.563%	1	608	-9.905%
2026-03-24	29.0000	29.8400	29.0000	29.8400	+23.306%	3	610	-4.893%
2026-03-23	25.0000	25.0300	24.2000	24.2000	-12.192%	123	612	+17.273%
2026-03-20	25.2900	27.5600	24.9000	27.5600	+12.261%	8	646	+2.975%
2026-03-19	24.0700	26.3000	22.8000	24.5500	+5.591%	36	649	+15.601%
2026-03-18	21.8000	23.7000	21.8000	23.2500	+8.140%	14	670	+22.065%
2026-03-17	21.2500	21.5000	21.2500	21.5000	+7.500%	3	665	+32.000%
2026-03-16	20.5000	20.5000	20.0000	20.0000	-3.382%	3	667	+41.900%
2026-03-13	20.0000	20.7200	19.5300	20.7000	+1.670%	25	665	+37.101%
2026-03-12	18.3500	20.3600	18.3500	20.3600	+27.250%	31	651	+39.391%
2026-03-11	16.0000	16.0000	16.0000	16.0000	-0.559%	5	652	+77.375%
2026-03-10	16.6000	16.6000	15.6000	16.0900	-14.732%	8	657	+76.383%
2026-03-09	17.7900	18.8700	17.7900	18.8700	-4.262%	3	659	+50.397%
2026-03-06	19.7100	19.7100	19.7100	19.7100	+15.941%	2	659	+43.988%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+16.041%	5	661	+66.941%
2026-03-04	14.5500	14.6800	14.5500	14.6500	+1.314%	8	666	+93.720%
2026-03-03	16.0000	16.0000	14.4600	14.4600	+2.991%	7	666	+96.266%
2026-03-02	15.0300	15.0300	14.0400	14.0400	+49.362%	10	669	+102.137%
2026-02-26	9.4000	9.4000	9.4000	9.4000	-4.858%	1	667	+201.915%
2026-02-25	9.8800	9.8800	9.8800	9.8800	-5.364%	4	670	+187.247%
2026-02-23	10.7000	10.7000	10.4400	10.4400	-7.611%	4	670	+171.839%
2026-02-20	12.6100	12.6100	11.3000	11.3000	+1.894%	7	670	+151.150%
2026-02-19	11.0900	11.0900	11.0900	11.0900	+30.317%	12	670	+155.906%
2026-02-17	8.3800	8.5200	8.3700	8.5100	+1.310%	250	670	+233.490%
2026-02-12	8.3500	8.4100	8.3500	8.4000	-11.579%	120	776	+237.857%
2026-02-11	9.8000	9.8400	9.2400	9.5000	+9.700%	18	656	+198.737%
2026-02-10	8.7900	8.7900	8.6500	8.6600	-5.870%	259	664	+227.714%
2026-02-09	9.1500	9.2000	8.5500	9.2000	+1.099%	4	466	+208.478%
2026-02-06	9.1000	9.1000	9.1000	9.1000	+82.000%	2	463	+211.868%
2026-01-22	5.7500	5.7500	4.9400	5.0000	+10.132%	60	462	+467.600%
2026-01-21	4.5900	4.5900	4.5400	4.5400	+10.732%	11	452	+525.110%
2026-01-20	4.1000	4.1000	4.1000	4.1000	+8.466%	3	446	+592.195%
2026-01-16	3.7600	3.9300	3.7000	3.7800	0.000%	8	443	+650.794%
2026-01-15	3.6100	3.7800	3.6100	3.7800	+26.000%	50	443	+650.794%
2025-12-24	3.0000	3.0000	3.0000	3.0000	0.000%	2	472	+846.000%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-4.762%	10	472	+846.000%
2025-12-17	3.1500	3.1500	3.1500	3.1500	-37.251%	1	465	+800.952%
2025-12-09	4.9700	5.0200	4.9700	5.0200	+3.505%	2	466	+465.339%
2025-12-02	4.8500	4.8500	4.8500	4.8500	-7.619%	2	467	+485.155%
2025-11-19	5.1900	5.2500	5.1900	5.2500	+25.000%	5	465	+440.571%
2025-11-04	4.2000	4.2000	4.2000	4.2000	-4.328%	16	461	+575.714%
2025-10-28	4.3900	4.3900	4.3900	4.3900	+3.294%	4	471	+546.469%
2025-10-15	4.4500	4.6000	4.2500	4.2500	-23.698%	451	471	+567.765%
2025-10-02	5.5700	5.5700	5.5700	5.5700	-7.475%	11	484	+409.515%
2025-10-01	6.0200	6.0200	6.0200	6.0200	+2.381%	2	473	+371.429%
2025-09-29	5.8800	5.8800	5.8800	5.8800	+0.513%	16	471	+382.653%
2025-09-23	5.8500	5.8500	5.8500	5.8500	+30.000%	1	468	+385.128%
2025-08-27	4.5000	4.5000	4.5000	4.5000	+39.752%	450	467	+530.667%
2025-08-11	3.2200	3.2200	3.2200	3.2200	-35.600%	7	17	+781.366%
2025-07-22	4.9500	5.0000	4.9500	5.0000	-10.873%	2	13	+467.600%
2025-07-18	5.6100	5.6100	5.6100	5.6100	+5.451%	3	12	+405.882%
2025-07-17	5.3000	5.3200	5.3000	5.3200	+6.827%	2	9	+433.459%
2025-06-30	4.8300	4.9800	4.8300	4.9800	-36.317%	2	8	+469.880%
2025-06-20	7.7000	7.8200	7.7000	7.8200	+13.333%	4	8	+262.916%
2025-06-13	6.9000	6.9000	6.9000	6.9000	+41.393%	2	8	+311.304%
2025-06-04	4.5200	4.8800	4.5200	4.8800	-7.750%	2	7	+481.557%
2025-06-03	5.0100	5.2900	5.0100	5.2900	+1.341%	2	7	+436.484%
2025-06-02	4.8800	5.2200	4.8800	5.2200	+8.524%	2	7	+443.678%
2025-05-30	4.7000	4.8100	4.7000	4.8100	-4.374%	4	7	+490.021%
2025-05-29	4.8300	5.0300	4.8300	5.0300	-7.706%	2	7	+464.215%
2025-05-28	5.1600	5.4500	5.1600	5.4500	+6.654%	2	7	+420.734%
2025-05-22	4.8500	5.1100	4.8500	5.1100	-7.428%	2	7	+455.382%
2025-05-21	5.2800	5.5200	5.2800	5.5200	-7.692%	2	7	+414.130%
2025-05-20	5.7400	5.9800	5.7400	5.9800	-0.167%	2	7	+374.582%
2025-05-19	5.7500	5.9900	5.7500	5.9900	+14.313%	2	7	+373.790%
2025-05-08	5.0500	5.2400	5.0500	5.2400	+21.578%	2	7	+441.603%
2025-05-01	4.2000	4.3100	4.2000	4.3100	+26.765%	2	6	+558.469%
2025-04-09	3.4000	3.4000	3.4000	3.4000	-8.847%	1	6	+734.706%
2025-04-04	3.5700	3.7300	3.5700	3.7300	-71.130%	4	6	+660.858%
2024-11-13	12.9200	12.9200	12.9200	12.9200	+33.471%	2	6	+119.659%
2024-10-21	9.9900	9.9900	9.6300	9.6800	0.000%	7	6	+193.182%

.dark-mode .H42qgb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H42qgb{ color: #333333; background-color: white; border: 2px solid #333333; }XOP20270115C170XOP Jan 15 2027 170.00 Call (XOP270115C00170000)option OPRA

XOP20270115C170
XOP Jan 15 2027 170.00 Call (XOP270115C00170000)
option OPRA