Dark

XOP20270115C180
XOP Jan 15 2027 180.00 Call (XOP270115C00180000)
option OPRA

EOD

Sep 17, 2026

21.88-9.699%(-2.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.8500	21.8800	21.7500	21.8800	-9.699%	7	530	0.000%
2026-09-11	24.2300	24.2300	24.2300	24.2300	-2.847%	4	536	-9.699%
2026-09-10	25.1200	25.1300	24.4500	24.9400	+7.732%	10	534	-12.269%
2026-09-08	23.1500	23.1500	23.1500	23.1500	+3.026%	8	536	-5.486%
2026-09-02	22.1000	22.4700	22.1000	22.4700	+2.136%	2	536	-2.626%
2026-09-01	22.0000	22.0000	22.0000	22.0000	+33.414%	1	534	-0.545%
2026-08-25	16.4900	16.4900	16.4900	16.4900	-16.124%	3	534	+32.686%
2026-08-24	19.0500	19.6600	19.0500	19.6600	+1.028%	50	535	+11.292%
2026-08-20	21.0300	21.4500	19.4600	19.4600	+7.514%	16	535	+12.436%
2026-08-18	18.1500	18.1500	18.1000	18.1000	+12.773%	15	539	+20.884%
2026-08-14	15.3500	16.0500	15.3500	16.0500	+9.932%	4	524	+36.324%
2026-08-13	14.0000	14.6000	14.0000	14.6000	-1.684%	62	534	+49.863%
2026-08-12	14.0000	14.8500	14.0000	14.8500	+1.712%	38	533	+47.340%
2026-08-11	14.6000	14.6000	14.6000	14.6000	+8.550%	1	529	+49.863%
2026-08-10	13.1000	13.5000	13.1000	13.4500	+52.841%	38	528	+62.677%
2026-08-07	8.8000	8.8000	8.8000	8.8000	-6.383%	10	491	+148.636%
2026-08-06	9.4000	9.4000	9.4000	9.4000	-17.544%	2	501	+132.766%
2026-08-04	11.4000	11.4000	11.4000	11.4000	-15.430%	16	503	+91.930%
2026-07-31	13.4800	13.4800	13.4800	13.4800	+11.038%	1	499	+62.315%
2026-07-29	11.7000	12.1500	11.7000	12.1400	+23.249%	35	500	+80.231%
2026-07-28	9.8500	9.8500	9.8500	9.8500	-18.729%	2	505	+122.132%
2026-07-27	12.1200	12.1200	12.1200	12.1200	-16.414%	2	505	+80.528%
2026-07-24	14.5000	14.5000	14.5000	14.5000	-3.398%	10	505	+50.897%
2026-07-23	16.4500	16.5000	15.0100	15.0100	+6.833%	8	515	+45.769%
2026-07-22	15.2800	15.2800	14.0200	14.0500	+13.398%	9	516	+55.730%
2026-07-21	12.3900	12.3900	12.3900	12.3900	+18.000%	1	516	+76.594%
2026-07-17	10.1500	10.5000	10.1500	10.5000	+5.000%	251	516	+108.381%
2026-07-16	10.0000	10.0000	10.0000	10.0000	+19.190%	1	539	+118.800%
2026-07-13	8.3900	8.3900	8.3900	8.3900	+36.423%	15	538	+160.787%
2026-07-10	6.1500	6.1500	6.1500	6.1500	-23.125%	2	530	+255.772%
2026-07-08	7.2000	9.0000	7.2000	8.0000	+39.130%	67	530	+173.500%
2026-07-07	5.7500	5.7500	5.7500	5.7500	+5.505%	2	494	+280.522%
2026-07-06	5.4500	5.4500	5.4500	5.4500	-16.794%	40	494	+301.468%
2026-06-30	6.2000	6.5500	6.2000	6.5500	+12.931%	15	484	+234.046%
2026-06-26	5.8000	5.8000	5.8000	5.8000	-5.691%	2	484	+277.241%
2026-06-25	6.1500	6.1500	6.1500	6.1500	+16.038%	10	484	+255.772%
2026-06-24	5.4500	5.4500	5.3000	5.3000	-16.272%	2	474	+312.830%
2026-06-23	5.9500	6.3300	5.9500	6.3300	+15.091%	5	474	+245.656%
2026-06-18	5.4000	5.6000	5.3900	5.5000	-23.611%	16	474	+297.818%
2026-06-17	7.0000	7.2000	7.0000	7.2000	-1.370%	11	474	+203.889%
2026-06-16	7.5000	7.5000	7.3000	7.3000	-17.978%	2	474	+199.726%
2026-06-15	8.3200	8.9000	8.2600	8.9000	-24.448%	123	396	+145.843%
2026-06-12	11.6300	11.8600	11.6300	11.7800	-1.833%	3	396	+85.739%
2026-06-11	12.0000	12.0000	12.0000	12.0000	-13.043%	1	396	+82.333%
2026-06-10	13.2000	14.1500	13.2000	13.8000	+35.294%	54	395	+58.551%
2026-06-09	12.5600	12.5600	10.2000	10.2000	-22.137%	6	343	+114.510%
2026-06-08	13.6500	13.6700	13.1000	13.1000	+1.946%	6	342	+67.023%
2026-06-05	12.8500	12.8500	12.8500	12.8500	-9.059%	4	341	+70.272%
2026-06-01	14.1300	14.1300	14.1300	14.1300	+21.392%	1	341	+54.848%
2026-05-28	11.6400	11.6400	11.6400	11.6400	-2.185%	3	341	+87.973%
2026-05-27	11.4000	12.3500	11.4000	11.9000	-9.848%	88	341	+83.866%
2026-05-26	14.5600	14.5600	13.2000	13.2000	-12.000%	17	328	+65.758%
2026-05-22	15.0000	15.0500	14.9900	15.0000	-11.765%	18	333	+45.867%
2026-05-21	17.0000	17.0000	17.0000	17.0000	-3.955%	30	325	+28.706%
2026-05-20	17.7000	17.7000	17.7000	17.7000	-9.231%	2	325	+23.616%
2026-05-19	18.4200	19.5000	18.4200	19.5000	+9.551%	4	292	+12.205%
2026-05-18	17.8000	17.8000	17.8000	17.8000	+27.325%	6	292	+22.921%
2026-05-14	13.9800	13.9800	13.9800	13.9800	+0.866%	4	292	+56.509%
2026-05-11	13.3900	13.8700	13.3600	13.8600	+11.774%	6	294	+57.864%
2026-05-08	12.5500	12.5500	12.4000	12.4000	-20.411%	5	291	+76.452%
2026-05-06	15.5800	15.5800	15.5800	15.5800	-23.440%	1	292	+40.436%
2026-05-04	19.0000	20.3700	18.4500	20.3500	+14.326%	10	292	+7.518%
2026-05-01	17.2500	17.8000	17.2500	17.8000	-4.813%	6	291	+22.921%
2026-04-30	18.7000	18.7000	18.7000	18.7000	-1.579%	1	291	+17.005%
2026-04-29	19.0000	19.0000	19.0000	19.0000	+18.750%	1	290	+15.158%
2026-04-28	16.4000	16.4000	16.0000	16.0000	+13.074%	2	290	+36.750%
2026-04-24	14.1500	14.1500	14.1500	14.1500	+0.426%	2	288	+54.629%
2026-04-23	14.0900	14.0900	14.0900	14.0900	+36.399%	2	288	+55.287%
2026-04-20	10.3300	10.3300	10.3300	10.3300	+25.669%	2	288	+111.810%
2026-04-17	8.4500	8.4500	8.0000	8.2200	-38.519%	5	288	+166.180%
2026-04-16	13.0000	13.3700	13.0000	13.3700	+12.827%	4	289	+63.650%
2026-04-15	10.8600	11.8500	10.8600	11.8500	+3.403%	15	286	+84.641%
2026-04-14	13.1900	13.1900	11.4600	11.4600	-16.411%	7	286	+90.925%
2026-04-13	13.7100	13.7100	13.7100	13.7100	+0.219%	6	285	+59.592%
2026-04-10	13.6500	13.6800	13.6500	13.6800	-11.742%	4	285	+59.942%
2026-04-08	15.2500	15.5000	14.0400	15.5000	-30.804%	9	286	+41.161%
2026-04-07	22.4000	22.4000	22.4000	22.4000	+9.804%	3	283	-2.321%
2026-04-06	20.9600	20.9600	20.4000	20.4000	-3.409%	42	286	+7.255%
2026-04-02	21.1200	21.1200	21.1200	21.1200	+8.308%	7	284	+3.598%
2026-04-01	20.1300	20.1300	19.2700	19.5000	-21.053%	109	284	+12.205%
2026-03-31	24.3700	24.7000	24.3700	24.7000	-10.182%	3	310	-11.417%
2026-03-30	27.5000	27.5000	27.5000	27.5000	+0.622%	1	311	-20.436%
2026-03-27	27.7000	27.7000	27.3300	27.3300	+1.864%	5	310	-19.941%
2026-03-26	26.8200	26.8300	26.8200	26.8300	+11.097%	40	315	-18.449%
2026-03-25	23.2000	24.1500	23.0000	24.1500	+4.140%	5	275	-9.400%
2026-03-24	22.9200	23.6000	22.9200	23.1900	+22.053%	17	271	-5.649%
2026-03-23	18.9500	19.0000	18.9500	19.0000	-6.634%	2	256	+15.158%
2026-03-20	22.2500	22.2500	20.3500	20.3500	+0.892%	41	256	+7.518%
2026-03-19	20.1700	20.1700	20.1700	20.1700	+11.560%	1	217	+8.478%
2026-03-18	18.0800	18.0800	18.0800	18.0800	+13.000%	4	217	+21.018%
2026-03-16	16.4500	16.4500	16.0000	16.0000	-1.840%	5	213	+36.750%
2026-03-12	16.3000	16.3000	16.2000	16.3000	+38.136%	85	212	+34.233%
2026-03-10	12.5000	12.5000	11.8000	11.8000	-25.079%	7	207	+85.424%
2026-03-06	15.7500	15.7500	15.7500	15.7500	+6.419%	20	212	+38.921%
2026-03-05	14.1800	15.0000	14.1800	14.8000	+26.930%	25	192	+47.838%
2026-03-04	11.8000	11.8000	11.0000	11.6600	+1.391%	59	188	+87.650%
2026-03-03	12.3000	12.7500	11.5000	11.5000	-0.862%	4	185	+90.261%
2026-03-02	11.5000	11.6000	11.1000	11.6000	+27.193%	9	183	+88.621%
2026-02-27	9.1200	9.1200	9.1200	9.1200	+22.416%	3	181	+139.912%
2026-02-26	7.4500	7.4500	7.4500	7.4500	-6.875%	1	181	+193.691%
2026-02-25	8.4700	8.4700	8.0000	8.0000	-3.030%	3	182	+173.500%
2026-02-23	8.2500	8.2500	8.2500	8.2500	-10.326%	2	182	+165.212%
2026-02-20	9.2000	9.2000	9.2000	9.2000	+2.222%	1	183	+137.826%
2026-02-19	8.8000	9.0000	8.6300	9.0000	+13.924%	18	183	+143.111%
2026-02-18	6.9700	7.9000	6.9700	7.9000	+20.244%	7	173	+176.962%
2026-02-17	7.1000	7.1000	6.5700	6.5700	-12.400%	255	176	+233.029%
2026-02-11	7.5000	7.5000	7.5000	7.5000	+14.155%	1	273	+191.733%
2026-02-10	6.5500	6.5700	6.5500	6.5700	-10.612%	250	272	+233.029%
2026-02-09	7.3500	7.3500	7.3500	7.3500	+70.930%	1	22	+197.687%
2026-02-02	4.4500	4.4500	4.1000	4.3000	+10.540%	29	22	+408.837%
2025-07-17	3.7900	3.8900	3.7900	3.8900	-19.462%	2	2	+462.468%
2025-07-10	4.7000	4.8300	4.7000	4.8300	+36.056%	2	2	+353.002%
2025-07-01	3.3700	3.5500	3.3700	3.5500	-17.442%	2	1	+516.338%
2025-06-26	4.1700	4.3000	4.1700	4.3000	-27.242%	2	1	+408.837%
2025-06-20	5.7000	5.9100	5.7000	5.9100	+22.107%	4	1	+270.220%
2025-06-12	4.5900	4.8400	4.5900	4.8400	+19.506%	2	2	+352.066%
2025-06-09	3.9800	4.0500	3.9800	4.0500	+13.445%	2	1	+440.247%
2025-06-05	3.4400	3.5700	3.4400	3.5700	+4.692%	2	1	+512.885%
2025-06-04	3.2100	3.4100	3.2100	3.4100	-12.113%	2	1	+541.642%
2025-06-02	3.5700	3.8800	3.5700	3.8800	+8.078%	2	1	+463.918%
2025-05-30	3.3200	3.5900	3.3200	3.5900	-7.712%	4	1	+509.471%
2025-05-29	3.5800	3.8900	3.5800	3.8900	-5.811%	2	1	+462.468%
2025-05-28	3.8400	4.1300	3.8400	4.1300	+2.228%	2	1	+429.782%
2025-05-23	3.9500	4.0400	3.9500	4.0400	+3.856%	4	1	+441.584%
2025-05-22	3.6200	3.8900	3.6200	3.8900	-6.490%	2	1	+462.468%
2025-05-21	3.9200	4.1600	3.9200	4.1600	-9.957%	2	1	+425.962%
2025-05-20	4.3200	4.6200	4.3200	4.6200	+1.538%	2	1	+373.593%
2025-05-19	4.3200	4.5500	4.3200	4.5500	-3.805%	2	1	+380.879%
2025-05-16	4.5100	4.7300	4.5100	4.7300	-1.867%	4	1	+362.579%
2025-05-15	4.5900	4.8200	4.5900	4.8200	+19.012%	2	1	+353.942%
2025-05-08	3.8600	4.0500	3.8600	4.0500	+12.188%	2	1	+440.247%
2025-05-06	3.3300	3.6100	3.3300	3.6100	+6.490%	2	1	+506.094%
2025-04-25	3.2100	3.4200	3.1600	3.3900	-3.966%	8	1	+545.428%
2025-04-24	3.3600	3.5300	3.3600	3.5300	+7.295%	2	1	+519.830%
2025-04-23	3.1100	3.2900	3.1100	3.2900	-24.886%	2	1	+565.046%
2025-04-22	4.3800	4.3800	4.3800	4.3800	+0.229%	1	1	+399.543%
2025-03-06	4.3700	4.3700	4.3700	4.3700	0.000%	1	1	+400.686%

.dark-mode .bkn8CF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bkn8CF{ color: #333333; background-color: white; border: 2px solid #333333; }XOP20270115C180XOP Jan 15 2027 180.00 Call (XOP270115C00180000)option OPRA

XOP20270115C180
XOP Jan 15 2027 180.00 Call (XOP270115C00180000)
option OPRA