Dark

XOP20270115C200
XOP Jan 15 2027 200.00 Call (XOP270115C00200000)
option OPRA

EOD

Sep 18, 2026

11.62-1.941%(-0.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	11.5300	11.6200	11.5300	11.6200	-1.941%	3	1,970	0.000%
2026-09-17	11.0500	12.0000	11.0500	11.8500	+2.597%	42	1,971	-1.941%
2026-09-16	13.0000	13.0000	11.3000	11.5500	-26.198%	67	1,985	+0.606%
2026-09-15	14.0000	16.1500	14.0000	15.6500	+20.385%	51	2,005	-25.751%
2026-09-14	14.7500	15.3500	13.0000	13.0000	-4.059%	11	1,995	-10.615%
2026-09-11	14.0000	14.0000	13.5500	13.5500	-2.518%	6	1,990	-14.244%
2026-09-10	14.1500	14.7000	13.9000	13.9000	+6.107%	60	1,991	-16.403%
2026-09-09	13.0000	13.1000	12.7500	13.1000	+3.557%	6	1,976	-11.298%
2026-09-08	13.0000	13.0500	12.5000	12.6500	+14.480%	76	1,976	-8.142%
2026-09-04	11.1000	11.1000	11.0500	11.0500	-6.593%	2	1,960	+5.158%
2026-09-03	12.3500	12.4100	11.8300	11.8300	-6.111%	35	1,960	-1.775%
2026-09-02	11.8900	13.1500	11.8900	12.6000	+2.941%	561	2,000	-7.778%
2026-09-01	11.5000	12.3000	11.2000	12.2400	+20.000%	190	1,688	-5.065%
2026-08-31	10.8000	10.8000	9.3000	10.2000	+10.509%	10	1,633	+13.922%
2026-08-28	9.5000	9.5000	9.2000	9.2300	+1.764%	80	1,629	+25.894%
2026-08-27	8.0000	9.0700	8.0000	9.0700	-7.449%	11	1,648	+28.115%
2026-08-26	9.0000	9.8000	9.0000	9.8000	-4.854%	44	1,649	+18.571%
2026-08-24	11.1100	11.1100	10.3000	10.3000	-9.649%	12	1,670	+12.816%
2026-08-21	11.2000	11.4000	11.2000	11.4000	+5.069%	7	1,671	+1.930%
2026-08-20	12.0000	12.0000	10.8500	10.8500	+8.500%	1,197	2,698	+7.097%
2026-08-19	10.1300	10.7500	9.9000	10.0000	+1.523%	51	2,787	+16.200%
2026-08-18	9.0000	9.9000	9.0000	9.8500	+13.218%	23	2,792	+17.970%
2026-08-17	8.2500	8.7500	8.1600	8.7000	+7.540%	39	2,795	+33.563%
2026-08-14	8.4000	8.4000	8.0800	8.0900	+10.068%	21	2,804	+43.634%
2026-08-13	6.5700	7.3500	6.5700	7.3500	-0.676%	3	2,809	+58.095%
2026-08-12	7.5500	7.5800	7.2000	7.4000	-1.987%	46	2,811	+57.027%
2026-08-11	7.2000	7.7000	7.2000	7.5500	+9.420%	38	2,787	+53.907%
2026-08-10	5.8000	6.9600	5.8000	6.9000	+46.809%	125	2,758	+68.406%
2026-08-07	4.6500	4.8500	4.6500	4.7000	+3.297%	79	2,777	+147.234%
2026-08-06	4.5000	4.6500	4.3800	4.5500	-1.087%	138	2,758	+155.385%
2026-08-05	4.6000	4.6000	4.6000	4.6000	-23.333%	1	2,812	+152.609%
2026-08-04	5.2600	6.0500	5.0500	6.0000	-15.730%	37	2,812	+93.667%
2026-08-03	7.1500	7.1500	7.1200	7.1200	+3.188%	75	2,780	+63.202%
2026-07-31	7.5400	7.5400	6.8800	6.9000	-1.429%	39	2,705	+68.406%
2026-07-30	6.5500	7.0200	6.3500	7.0000	+13.636%	11	2,677	+66.000%
2026-07-29	6.3000	6.3000	6.1600	6.1600	+27.010%	26	2,675	+88.636%
2026-07-28	5.3000	5.3500	4.6000	4.8500	-10.846%	189	2,666	+139.588%
2026-07-27	5.4000	5.4400	5.4000	5.4400	-22.727%	42	2,708	+113.603%
2026-07-24	8.3000	8.3200	7.0400	7.0400	-8.571%	80	2,720	+65.057%
2026-07-23	7.8500	7.8900	7.6500	7.7000	-5.405%	34	2,704	+50.909%
2026-07-22	7.2500	8.1400	7.2500	8.1400	+26.202%	6	2,720	+42.752%
2026-07-21	6.3000	6.5000	6.2500	6.4500	+5.392%	9	2,726	+80.155%
2026-07-20	6.1000	6.4000	6.1000	6.1200	+1.661%	260	2,726	+89.869%
2026-07-17	5.6800	6.0200	5.5000	6.0200	+25.156%	8	2,594	+93.023%
2026-07-16	4.8000	4.9500	4.8000	4.8100	-7.500%	9	2,593	+141.580%
2026-07-14	5.2000	5.2000	5.2000	5.2000	+6.122%	1,000	2,596	+123.462%
2026-07-13	4.4000	5.0000	4.3500	4.9000	+44.118%	18	1,596	+137.143%
2026-07-09	3.5500	3.5500	3.4000	3.4000	-18.072%	6	1,596	+241.765%
2026-07-08	4.2000	4.5000	3.9100	4.1500	+62.745%	185	1,617	+180.000%
2026-07-07	2.5500	2.5500	2.5500	2.5500	-3.774%	1	1,593	+355.686%
2026-06-26	2.6500	2.6500	2.6500	2.6500	-5.694%	1	1,593	+338.491%
2026-06-25	2.8100	2.8100	2.8100	2.8100	+6.844%	1	1,593	+313.523%
2026-06-24	2.6400	2.6400	2.6300	2.6300	-7.067%	10	1,593	+341.825%
2026-06-23	2.8300	2.8300	2.8300	2.8300	-17.971%	2	1,588	+310.601%
2026-06-17	3.4900	3.5100	3.4500	3.4500	-6.757%	7	1,590	+236.812%
2026-06-16	3.7500	3.7500	3.7000	3.7000	-16.854%	2	1,590	+214.054%
2026-06-15	4.4400	4.8900	4.3600	4.4500	-30.360%	13	1,587	+161.124%
2026-06-12	6.4900	6.4900	6.3900	6.3900	-16.471%	2	1,587	+81.847%
2026-06-10	7.5700	7.6500	7.5700	7.6500	+24.796%	7	1,587	+51.895%
2026-06-09	5.7900	6.2500	5.7900	6.1300	-17.162%	26	1,587	+89.560%
2026-06-08	7.7000	8.1000	7.4000	7.4000	+7.246%	22	1,582	+57.027%
2026-06-05	7.6000	7.6000	6.9000	6.9000	-21.143%	36	1,583	+68.406%
2026-06-04	8.7500	8.7500	8.7500	8.7500	-4.372%	10	1,566	+32.800%
2026-06-03	8.4000	9.5500	8.3500	9.1500	+12.824%	10	1,567	+26.995%
2026-06-02	7.9000	8.4600	7.9000	8.1100	+2.658%	60	1,569	+43.280%
2026-06-01	7.4500	8.4000	7.4500	7.9000	+21.538%	77	1,551	+47.089%
2026-05-29	6.5000	6.5000	6.2500	6.5000	-5.109%	47	1,581	+78.769%
2026-05-28	6.8500	6.8500	6.8500	6.8500	-2.003%	2	1,559	+69.635%
2026-05-27	6.4800	7.0500	6.4800	6.9900	-16.287%	10	1,557	+66.237%
2026-05-26	8.3500	9.3500	8.2300	8.3500	-11.640%	17	1,549	+39.162%
2026-05-22	8.4000	9.4500	8.4000	9.4500	+6.180%	280	1,538	+22.963%
2026-05-21	9.7500	9.7500	8.5500	8.9000	-14.341%	15	1,282	+30.562%
2026-05-20	11.7100	11.8000	9.9800	10.3900	-12.321%	10	1,282	+11.838%
2026-05-19	11.1000	11.9500	10.6000	11.8500	+7.240%	134	1,277	-1.941%
2026-05-18	9.4500	11.9500	9.4500	11.0500	+8.333%	942	1,277	+5.158%
2026-05-15	9.8000	10.2500	9.7800	10.2000	+29.114%	79	1,277	+13.922%
2026-05-14	7.9000	7.9000	7.7500	7.9000	0.000%	103	559	+47.089%
2026-05-13	7.8000	7.9500	7.8000	7.9000	+7.483%	3	558	+47.089%
2026-05-12	7.3500	7.3500	7.3500	7.3500	-6.962%	1	558	+58.095%
2026-05-11	7.9000	7.9000	7.9000	7.9000	+4.914%	3	558	+47.089%
2026-05-08	7.5500	7.5500	7.5200	7.5300	+6.809%	8	557	+54.316%
2026-05-07	6.5000	7.1000	6.5000	7.0500	-19.429%	12	556	+64.823%
2026-05-06	9.5900	9.5900	8.7500	8.7500	-31.907%	9	556	+32.800%
2026-05-04	11.0500	12.8500	11.0500	12.8500	+8.898%	21	558	-9.572%
2026-04-30	10.5000	11.9000	10.4500	11.8000	-0.422%	17	565	-1.525%
2026-04-29	10.6000	11.9500	10.5800	11.8500	+23.438%	51	568	-1.941%
2026-04-28	9.5000	9.7900	9.4700	9.6000	+2.128%	11	568	+21.042%
2026-04-27	9.0500	9.4000	9.0000	9.4000	+9.049%	46	567	+23.617%
2026-04-24	8.5000	8.6200	8.4200	8.6200	-6.811%	7	559	+34.803%
2026-04-23	9.1000	9.3500	9.1000	9.2500	+15.625%	42	559	+25.622%
2026-04-22	7.5000	8.0000	7.5000	8.0000	+43.369%	14	537	+45.250%
2026-04-20	5.4500	5.5800	5.4500	5.5800	+8.560%	4	538	+108.244%
2026-04-17	5.0000	5.1500	4.3000	5.1400	-48.600%	57	538	+126.070%
2026-04-09	10.0000	10.0000	10.0000	10.0000	+17.647%	2	515	+16.200%
2026-04-08	8.6000	8.6000	8.5000	8.5000	-39.716%	4	517	+36.706%
2026-04-07	15.3000	15.3000	14.1000	14.1000	+5.224%	3	518	-17.589%
2026-04-06	13.4000	13.4000	13.4000	13.4000	-0.741%	20	519	-13.284%
2026-04-02	15.1800	15.1800	13.5000	13.5000	+8.173%	203	483	-13.926%
2026-04-01	13.4000	13.4000	12.4000	12.4800	-21.162%	167	483	-6.891%
2026-03-31	17.5000	18.5000	15.8300	15.8300	-12.445%	14	481	-26.595%
2026-03-30	19.2500	19.2500	18.0800	18.0800	-1.364%	25	479	-35.730%
2026-03-27	18.3300	18.3300	18.3300	18.3300	+6.570%	4	479	-36.607%
2026-03-26	17.0000	18.0000	17.0000	17.2000	+12.418%	19	475	-32.442%
2026-03-25	14.0500	15.3800	14.0500	15.3000	-1.290%	24	481	-24.052%
2026-03-24	15.5000	15.7900	15.2700	15.5000	+20.062%	22	472	-25.032%
2026-03-23	13.0000	13.0000	12.5000	12.9100	-3.223%	60	457	-9.992%
2026-03-20	14.5000	14.5000	13.3400	13.3400	+0.452%	3	437	-12.894%
2026-03-19	13.7000	13.9500	13.2800	13.2800	+20.727%	14	437	-12.500%
2026-03-18	11.0000	11.0000	11.0000	11.0000	+9.453%	16	432	+5.636%
2026-03-17	10.4500	10.4500	10.0500	10.0500	-4.286%	9	418	+15.622%
2026-03-16	10.2000	10.5000	10.2000	10.5000	+7.803%	6	413	+10.667%
2026-03-13	9.7400	9.7400	9.7400	9.7400	-2.111%	4	413	+19.302%
2026-03-12	9.4000	10.5000	9.4000	9.9500	-2.927%	9	413	+16.784%
2026-03-09	10.2500	10.2500	10.2500	10.2500	+2.500%	1	409	+13.366%
2026-03-06	10.7500	11.0000	10.0000	10.0000	+11.111%	30	415	+16.200%
2026-03-05	8.8500	9.5000	8.7000	9.0000	+18.421%	140	387	+29.111%
2026-03-04	7.6000	7.6000	7.6000	7.6000	-0.654%	1	262	+52.895%
2026-03-03	8.7100	8.7100	7.6500	7.6500	+2.000%	4	261	+51.895%
2026-03-02	7.0200	7.5000	7.0200	7.5000	+46.484%	14	260	+54.933%
2026-02-27	5.1200	5.1200	5.1200	5.1200	+8.475%	15	261	+126.953%
2026-02-25	4.8000	4.8000	4.7200	4.7200	-8.350%	4	259	+146.186%
2026-02-24	5.1400	5.1500	4.8500	5.1500	-15.574%	14	259	+125.631%
2026-02-23	6.1000	6.1000	6.1000	6.1000	+7.965%	2	246	+90.492%
2026-02-20	5.6500	5.6500	5.6500	5.6500	+20.213%	7	244	+105.664%
2026-02-11	4.6800	4.7000	4.5500	4.7000	+7.062%	192	244	+147.234%
2026-02-10	4.3900	4.3900	4.3900	4.3900	+7.335%	20	322	+164.692%
2026-02-09	4.0900	4.0900	4.0900	4.0900	-3.765%	1	302	+184.108%
2026-02-06	4.2500	4.2500	4.2500	4.2500	+41.667%	100	301	+173.412%
2026-01-29	2.8500	3.1000	2.8500	3.0000	+33.929%	239	311	+287.333%
2026-01-23	2.1500	2.2800	2.1500	2.2400	+25.843%	52	121	+418.750%
2026-01-21	1.7600	1.7800	1.7600	1.7800	+17.881%	3	74	+552.809%
2026-01-15	1.5300	1.5300	1.4600	1.5100	+52.525%	6	73	+669.536%
2025-12-18	1.0000	1.0000	0.9900	0.9900	-48.438%	12	74	+1,073.737%
2025-12-09	1.9200	1.9200	1.9200	1.9200	-2.041%	10	63	+505.208%
2025-12-03	1.9600	1.9600	1.9600	1.9600	+5.946%	10	53	+492.857%
2025-12-02	1.8500	1.8500	1.8500	1.8500	-7.960%	5	44	+528.108%
2025-12-01	2.0000	2.1000	2.0000	2.0100	+9.239%	19	47	+478.109%
2025-11-03	1.8100	1.8400	1.8100	1.8400	-8.458%	7	23	+531.522%
2025-09-25	2.0100	2.0100	2.0100	2.0100	+46.715%	35	23	+478.109%
2025-09-22	1.3700	1.3700	1.3700	1.3700	+26.852%	35	40	+748.175%
2025-08-13	1.0800	1.0800	1.0800	1.0800	-12.195%	5	5	+975.926%
2025-08-12	1.2300	1.2300	1.2300	1.2300	+0.820%	1	2	+844.715%
2025-08-11	1.2200	1.2200	1.2200	1.2200	-64.012%	1	3	+852.459%
2025-06-17	3.2300	3.3900	3.2300	3.3900	+44.255%	2	3	+242.773%
2025-05-28	2.3500	2.3500	2.3500	2.3500	-12.639%	2	3	+394.468%
2025-05-20	2.4500	2.6900	2.4500	2.6900	+1.128%	2	5	+331.970%
2025-05-19	2.4500	2.6600	2.4500	2.6600	-5.674%	2	5	+336.842%
2025-05-16	2.5500	2.8200	2.5500	2.8200	0.000%	4	5	+312.057%
2025-05-15	2.6500	2.8200	2.6500	2.8200	-2.759%	2	5	+312.057%
2025-05-14	2.9000	2.9000	2.9000	2.9000	-6.452%	2	5	+300.690%
2025-05-13	2.9700	3.1000	2.9700	3.1000	+37.778%	2	5	+274.839%
2025-05-08	2.2700	2.2700	2.2500	2.2500	+6.635%	2	5	+416.444%
2025-05-06	2.1100	2.1100	2.1100	2.1100	+35.256%	1	5	+450.711%
2025-04-17	1.5600	1.5600	1.5600	1.5600	-42.435%	1	6	+644.872%
2025-03-06	2.7100	2.7100	2.7100	2.7100	-32.250%	1	6	+328.782%
2025-03-03	4.0000	4.0000	4.0000	4.0000	-26.606%	1	6	+190.500%
2025-02-18	5.4500	5.4500	5.4500	5.4500	+5.620%	3	6	+113.211%
2025-01-28	5.1400	5.1700	5.1400	5.1600	-21.341%	4	6	+125.194%
2025-01-23	6.5600	6.5600	6.5600	6.5600	-8.889%	1	8	+77.134%
2025-01-22	7.2000	7.2000	7.2000	7.2000	-2.041%	1	8	+61.389%
2025-01-17	7.3500	7.3500	7.3500	7.3500	-4.297%	6	6	+58.095%
2025-01-16	7.7400	7.7400	7.6800	7.6800	+6.815%	2	6	+51.302%
2025-01-14	7.1900	7.1900	7.1900	7.1900	+5.271%	1	4	+61.613%
2025-01-13	6.8300	6.8300	6.8300	6.8300	+4.434%	1	3	+70.132%
2025-01-10	6.5400	6.5400	6.5400	6.5400	+16.786%	4	2	+77.676%
2024-10-02	5.6000	5.6000	5.6000	5.6000	0.000%	2	2	+107.500%

.dark-mode .MfF47L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MfF47L{ color: #333333; background-color: white; border: 2px solid #333333; }XOP20270115C200XOP Jan 15 2027 200.00 Call (XOP270115C00200000)option OPRA

XOP20270115C200
XOP Jan 15 2027 200.00 Call (XOP270115C00200000)
option OPRA