Dark

XOP20270115C185
XOP Jan 15 2027 185.00 Call (XOP270115C00185000)
option OPRA

EOD

Sep 17, 2026

18.85-20.127%(-4.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.8800	18.8800	18.8500	18.8500	-20.127%	2	975	0.000%
2026-09-15	23.6000	23.6000	23.6000	23.6000	+10.126%	4	977	-20.127%
2026-09-11	21.7500	21.7500	21.4200	21.4300	-1.016%	11	977	-12.039%
2026-09-10	21.8000	21.8500	21.5000	21.6500	+3.787%	35	1,010	-12.933%
2026-09-09	21.4500	21.4500	20.8600	20.8600	+3.216%	2	1,021	-9.636%
2026-09-08	20.2100	20.2100	20.2100	20.2100	+5.535%	1	1,021	-6.729%
2026-09-03	19.0500	19.1500	19.0500	19.1500	+8.499%	4	1,022	-1.567%
2026-09-01	18.3500	18.3500	17.6500	17.6500	+14.388%	4	1,026	+6.799%
2026-08-31	15.4100	15.4300	15.4100	15.4300	+4.610%	10	1,022	+22.165%
2026-08-28	14.7500	14.7500	14.7500	14.7500	-1.993%	2	1,032	+27.797%
2026-08-27	15.2300	15.2300	15.0500	15.0500	+1.896%	3	1,030	+25.249%
2026-08-26	15.7500	15.7500	14.7700	14.7700	+2.927%	8	1,029	+27.624%
2026-08-25	14.6300	14.8000	14.3500	14.3500	-9.748%	42	1,041	+31.359%
2026-08-24	17.5000	17.5000	15.9000	15.9000	-11.667%	3	1,051	+18.553%
2026-08-21	17.8000	18.2500	17.8000	18.0000	-3.795%	31	1,050	+4.722%
2026-08-20	19.0000	19.0000	18.6400	18.7100	+18.418%	7	1,054	+0.748%
2026-08-18	15.7000	15.9000	15.6000	15.8000	+8.591%	50	1,080	+19.304%
2026-08-17	14.5000	14.5500	14.5000	14.5500	+2.105%	2	1,094	+29.553%
2026-08-14	13.8500	14.2500	13.6500	14.2500	+16.327%	113	1,093	+32.281%
2026-08-13	11.9000	12.3000	11.8000	12.2500	0.000%	64	1,009	+53.878%
2026-08-12	12.0000	12.2500	12.0000	12.2500	+9.865%	31	962	+53.878%
2026-08-10	9.8700	11.1500	9.8700	11.1500	+34.337%	4	935	+69.058%
2026-08-07	8.3000	8.3000	8.3000	8.3000	+9.211%	1	933	+127.108%
2026-08-06	7.6000	7.6000	7.6000	7.6000	-4.642%	1	933	+148.026%
2026-08-05	7.9700	7.9700	7.9700	7.9700	-16.105%	4	932	+136.512%
2026-08-04	8.7000	9.5000	8.7000	9.5000	-9.524%	2	936	+98.421%
2026-08-03	10.5000	10.5000	10.5000	10.5000	-12.500%	1	934	+79.524%
2026-07-31	11.9500	12.0000	11.9300	12.0000	+17.073%	4	933	+57.083%
2026-07-29	10.2500	10.2500	10.2500	10.2500	+24.242%	1	934	+83.902%
2026-07-28	7.9000	8.2500	7.9000	8.2500	-10.811%	4	935	+128.485%
2026-07-27	9.7500	9.7500	9.2500	9.2500	-20.601%	26	932	+103.784%
2026-07-24	11.5500	11.6500	11.5500	11.6500	-13.704%	2	908	+61.803%
2026-07-23	13.5000	13.5000	13.5000	13.5000	+8.000%	1	908	+39.630%
2026-07-22	12.5000	12.5000	12.5000	12.5000	+23.762%	1	909	+50.800%
2026-07-20	9.2500	10.1000	9.2500	10.1000	+21.687%	18	909	+86.634%
2026-07-16	8.2000	8.3000	8.2000	8.3000	-3.488%	5	925	+127.108%
2026-07-14	8.2500	8.6000	8.2500	8.6000	+42.149%	4	924	+119.186%
2026-07-09	5.9000	6.0500	5.9000	6.0500	-14.789%	45	927	+211.570%
2026-07-08	7.4500	7.7000	6.6500	7.1000	+57.778%	349	923	+165.493%
2026-07-06	4.5000	4.5000	4.5000	4.5000	+4.651%	1	693	+318.889%
2026-07-02	4.3000	4.3000	4.3000	4.3000	-10.973%	1	692	+338.372%
2026-06-23	4.8300	4.8300	4.8300	4.8300	+5.000%	1	692	+290.269%
2026-06-18	4.6000	4.6000	4.6000	4.6000	-25.446%	7	684	+309.783%
2026-06-16	6.1700	6.1700	6.1700	6.1700	-49.426%	1	684	+205.511%
2026-06-10	12.2000	12.2000	12.2000	12.2000	+8.444%	3	683	+54.508%
2026-06-05	11.9700	12.3000	11.2500	11.2500	-14.449%	7	680	+67.556%
2026-06-04	13.1500	13.1500	13.1500	13.1500	-9.932%	2	678	+43.346%
2026-06-03	14.6000	14.6000	14.6000	14.6000	+21.667%	1	678	+29.110%
2026-06-02	12.0000	12.0000	12.0000	12.0000	-2.041%	9	678	+57.083%
2026-06-01	12.4000	12.4500	12.2500	12.2500	+26.289%	132	683	+53.878%
2026-05-29	9.7000	9.7000	9.7000	9.7000	-5.366%	2	654	+94.330%
2026-05-27	10.2500	10.2500	10.2500	10.2500	-22.816%	9	652	+83.902%
2026-05-22	13.2800	13.2800	13.2800	13.2800	-18.277%	1	652	+41.943%
2026-05-19	16.2500	16.2500	16.2500	16.2500	+17.839%	3	651	+16.000%
2026-05-06	13.7900	13.7900	13.7900	13.7900	-22.310%	1	651	+36.693%
2026-05-05	17.7500	17.8000	17.7500	17.7500	-3.846%	22	651	+6.197%
2026-05-04	18.4600	18.4600	18.4600	18.4600	+21.288%	10	631	+2.113%
2026-05-01	15.2200	15.2200	15.2200	15.2200	+12.574%	1	631	+23.850%
2026-04-27	13.5200	13.5200	13.5200	13.5200	+8.247%	1	631	+39.423%
2026-04-24	12.4900	12.4900	12.4900	12.4900	-8.766%	1	631	+50.921%
2026-04-23	13.4600	13.6900	13.4600	13.6900	+18.017%	2	630	+37.692%
2026-04-22	11.3000	11.6000	11.3000	11.6000	+11.753%	4	630	+62.500%
2026-04-21	10.3800	10.3800	10.3800	10.3800	-1.518%	1	629	+81.599%
2026-04-14	10.7000	10.7000	10.5400	10.5400	-13.959%	28	629	+78.843%
2026-04-13	12.2500	12.2500	12.2500	12.2500	+6.061%	2	639	+53.878%
2026-04-10	11.4100	11.5500	11.1800	11.5500	-7.600%	60	641	+63.203%
2026-04-09	14.8000	14.8000	12.4000	12.5000	-37.500%	24	687	+50.800%
2026-04-07	20.0000	20.0000	20.0000	20.0000	+8.108%	20	673	-5.750%
2026-04-06	19.9000	19.9000	18.1000	18.5000	-12.900%	59	653	+1.892%
2026-03-31	21.2400	21.2400	21.2400	21.2400	-16.739%	1	595	-11.252%
2026-03-27	25.5100	25.5100	25.5100	25.5100	+4.421%	1	595	-26.107%
2026-03-26	24.4300	24.4300	24.4300	24.4300	+16.223%	20	594	-22.841%
2026-03-25	20.9300	21.0200	20.9300	21.0200	-1.822%	12	586	-10.324%
2026-03-24	21.3700	21.4100	21.3700	21.4100	+16.359%	2	579	-11.957%
2026-03-23	17.9800	18.4500	17.9600	18.4000	-5.641%	124	578	+2.446%
2026-03-20	19.5000	19.5000	19.5000	19.5000	+5.405%	10	578	-3.333%
2026-03-19	19.0000	19.0000	18.2000	18.5000	+21.391%	9	578	+1.892%
2026-03-18	15.2400	15.2400	15.2400	15.2400	+3.392%	400	578	+23.688%
2026-03-17	14.7500	14.7600	14.7400	14.7400	+2.361%	10	178	+27.883%
2026-03-12	14.4000	14.4000	14.4000	14.4000	+30.317%	3	178	+30.903%
2026-03-10	11.8600	11.8600	11.0500	11.0500	-19.636%	21	176	+70.588%
2026-03-09	14.2000	14.2000	13.4500	13.7500	-3.373%	17	186	+37.091%
2026-03-06	14.2800	14.2900	14.2300	14.2300	+10.567%	10	186	+32.467%
2026-03-05	13.1500	13.1500	12.8700	12.8700	+24.709%	2	185	+46.465%
2026-03-02	10.3200	10.3200	10.3200	10.3200	+40.217%	1	185	+82.655%
2026-02-19	7.3600	7.3600	7.3600	7.3600	+13.231%	10	185	+156.114%
2026-02-13	6.5000	6.5000	6.5000	6.5000	+15.453%	2	173	+190.000%
2026-02-12	5.5800	5.6400	5.5800	5.6300	+3.303%	120	173	+234.813%
2026-02-04	5.6800	5.6800	5.4500	5.4500	+79.868%	2	68	+245.872%
2026-01-26	3.0000	3.0300	3.0000	3.0300	+5.575%	2	68	+522.112%
2026-01-21	2.8500	2.8800	2.8400	2.8700	+20.588%	83	67	+556.794%
2026-01-20	2.4600	2.4600	2.3800	2.3800	+32.222%	7	25	+692.017%
2025-12-31	1.8000	1.8000	1.8000	1.8000	-42.857%	1	25	+947.222%
2025-12-02	3.1500	3.1500	3.1500	3.1500	+5.705%	1	25	+498.413%
2025-11-19	3.3400	3.3400	2.9800	2.9800	-18.356%	2	24	+532.550%
2025-11-18	3.6500	3.6500	3.6500	3.6500	+17.742%	2	24	+416.438%
2025-07-25	3.1000	3.1000	3.1000	3.1000	-4.908%	21	23	+508.065%
2025-07-23	3.2600	3.2600	3.2600	3.2600	-28.035%	1	23	+478.221%
2025-07-11	4.3100	4.5300	4.3100	4.5300	+7.857%	10	22	+316.115%
2025-07-09	4.2000	4.2000	4.2000	4.2000	+30.435%	10	17	+348.810%
2025-06-30	3.0600	3.2200	3.0600	3.2200	-13.441%	2	8	+485.404%
2025-06-24	3.5900	3.7200	3.5900	3.7200	-23.770%	2	8	+406.720%
2025-06-23	4.8400	4.8800	4.8400	4.8800	-7.400%	2	8	+286.270%
2025-06-17	4.9700	5.2700	4.9700	5.2700	+6.897%	2	7	+257.685%
2025-06-13	4.6400	4.9300	4.6400	4.9300	+72.378%	4	6	+282.353%
2025-06-04	2.8000	2.8600	2.8000	2.8600	-15.634%	2	5	+559.091%
2025-06-03	3.1600	3.3900	3.1600	3.3900	+1.497%	2	5	+456.047%
2025-06-02	3.1100	3.3400	3.1100	3.3400	+10.963%	2	5	+464.371%
2025-05-30	2.8900	3.0100	2.8900	3.0100	-7.669%	4	5	+526.246%
2025-05-29	3.1300	3.2600	3.1300	3.2600	-9.695%	2	5	+478.221%
2025-05-28	3.3900	3.6100	3.3900	3.6100	+2.557%	2	5	+422.161%
2025-05-23	3.2600	3.5200	3.2600	3.5200	+3.529%	4	5	+435.511%
2025-05-22	3.1300	3.4000	3.1300	3.4000	-8.847%	2	5	+454.412%
2025-05-21	3.4600	3.7300	3.4600	3.7300	-7.444%	2	5	+405.362%
2025-05-20	3.7200	4.0300	3.7200	4.0300	+0.249%	2	5	+367.742%
2025-05-19	3.8100	4.0200	3.8100	4.0200	-2.663%	2	5	+368.905%
2025-05-16	3.8900	4.1300	3.8900	4.1300	-1.432%	4	5	+356.416%
2025-05-15	3.9200	4.1900	3.9200	4.1900	-11.975%	2	5	+349.881%
2025-05-14	4.5100	4.7600	4.5100	4.7600	+33.333%	2	5	+296.008%
2025-05-08	3.3600	3.5700	3.3600	3.5700	+13.333%	2	5	+428.011%
2025-05-06	2.9800	3.2700	2.9800	3.1500	-2.174%	4	5	+498.413%
2025-05-05	3.0500	3.2200	3.0500	3.2200	-1.227%	2	5	+485.404%
2025-05-02	3.2200	3.2600	3.2200	3.2600	+7.591%	4	5	+478.221%
2025-04-25	2.7700	3.0300	2.7700	3.0300	-2.572%	8	4	+522.112%
2025-04-24	2.8800	3.1100	2.8800	3.1100	+7.241%	4	4	+506.109%
2025-04-23	2.7200	2.9900	2.7100	2.9000	-45.489%	8	4	+550.000%
2025-04-02	5.1700	5.3200	5.1700	5.3200	+5.765%	2	1	+254.323%
2025-04-01	5.0400	5.0400	5.0300	5.0300	-2.330%	2	1	+274.751%
2025-03-28	5.0500	5.1500	5.0500	5.1500	0.000%	4	0	+266.019%

.dark-mode .VGd0Mj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VGd0Mj{ color: #333333; background-color: white; border: 2px solid #333333; }XOP20270115C185XOP Jan 15 2027 185.00 Call (XOP270115C00185000)option OPRA

XOP20270115C185
XOP Jan 15 2027 185.00 Call (XOP270115C00185000)
option OPRA