Dark

XOM20250620C90
XOM Jun 20 2025 90.00 Call (XOM250620C00090000)
option OPRA

EOD

May 15, 2025

17.84-5.608%(-1.06)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	17.90	17.90	17.84	17.84	-5.608%	15	19	0.000%
2025-05-14	18.39	18.90	18.39	18.90	+17.757%	4,764	19	-5.608%
2025-05-06	16.05	16.05	16.05	16.05	+17.153%	1	587	+11.153%
2025-05-05	13.70	13.70	13.70	13.70	-16.717%	1	588	+30.219%
2025-05-02	16.50	16.50	16.25	16.45	-11.559%	14	587	+8.450%
2025-04-28	19.11	19.11	18.60	18.60	0.000%	12	583	-4.086%
2025-04-24	18.60	18.60	18.60	18.60	-0.906%	1	581	-4.086%
2025-04-17	17.40	18.77	17.40	18.77	+13.758%	13	568	-4.955%
2025-04-15	15.97	16.51	15.97	16.50	+20.879%	15	568	+8.121%
2025-04-11	13.05	13.65	13.05	13.65	+10.976%	8	561	+30.696%
2025-04-10	13.45	13.50	12.30	12.30	-5.819%	13	562	+45.041%
2025-04-09	13.06	13.06	13.06	13.06	-20.848%	1	562	+36.600%
2025-04-08	16.50	16.50	16.50	16.50	+5.973%	2	561	+8.121%
2025-04-07	15.35	16.00	15.35	15.57	-46.310%	21	559	+14.579%
2025-04-02	29.00	29.00	29.00	29.00	-1.394%	6	568	-38.483%
2025-03-31	29.41	29.41	29.41	29.41	+4.328%	2	568	-39.340%
2025-03-28	28.20	28.20	28.18	28.19	-1.948%	20	566	-36.715%
2025-03-27	29.30	29.30	28.75	28.75	+6.481%	3	568	-37.948%
2025-03-24	27.00	27.00	27.00	27.00	+4.651%	4	569	-33.926%
2025-03-21	25.80	25.80	25.80	25.80	+2.584%	20	569	-30.853%
2025-03-17	25.15	25.15	25.15	25.15	+8.546%	2	569	-29.066%
2025-03-14	23.17	23.17	23.17	23.17	+10.333%	2	571	-23.004%
2025-03-12	21.00	21.00	21.00	21.00	-8.656%	1	571	-15.048%
2025-03-10	22.63	22.99	22.63	22.99	+21.447%	2	571	-22.401%
2025-03-06	17.52	18.93	17.52	18.93	+11.616%	2	570	-5.758%
2025-03-05	16.42	16.96	16.42	16.96	-13.248%	21	570	+5.189%
2025-03-04	19.55	19.55	19.55	19.55	+3.439%	25	564	-8.747%
2025-03-03	18.90	18.90	18.90	18.90	-16.519%	3	564	-5.608%
2025-02-24	22.64	22.64	22.64	22.64	+15.216%	1	567	-21.201%
2025-02-13	19.00	19.65	19.00	19.65	+1.289%	3	566	-9.211%
2025-02-12	21.25	21.25	19.40	19.40	-13.160%	53	566	-8.041%
2025-02-11	22.50	22.50	22.34	22.34	+5.377%	6	535	-20.143%
2025-02-10	21.10	21.32	21.10	21.20	+4.177%	41	536	-15.849%
2025-02-05	20.35	20.35	20.35	20.35	+2.005%	5	536	-12.334%
2025-02-04	19.63	19.95	19.63	19.95	+12.079%	3	536	-10.576%
2025-02-03	17.14	17.80	17.14	17.80	+1.772%	16	538	+0.225%
2025-01-31	19.15	19.38	17.49	17.49	-12.768%	48	542	+2.001%
2025-01-30	20.05	20.05	20.05	20.05	+6.649%	1	539	-11.022%
2025-01-28	19.90	19.90	18.80	18.80	-9.398%	2	539	-5.106%
2025-01-27	20.05	20.80	20.05	20.75	-1.190%	23	538	-14.024%
2025-01-23	21.60	21.75	20.75	21.00	-0.474%	6	551	-15.048%
2025-01-22	22.20	22.20	21.10	21.10	-8.855%	6	556	-15.450%
2025-01-17	21.85	23.70	21.85	23.15	+6.584%	6	553	-22.937%
2025-01-15	21.72	21.72	21.72	21.72	+20.935%	2	553	-17.864%
2025-01-10	17.96	17.96	17.96	17.96	+0.056%	30	553	-0.668%
2025-01-08	18.70	18.70	17.95	17.95	-12.225%	9	572	-0.613%
2025-01-06	20.45	20.45	20.45	20.45	+9.358%	1	572	-12.763%
2024-12-27	19.19	19.19	18.70	18.70	+0.268%	10	572	-4.599%
2024-12-26	18.75	18.75	18.65	18.65	-1.842%	3	570	-4.343%
2024-12-24	19.00	19.00	19.00	19.00	+6.145%	1	566	-6.105%
2024-12-20	17.90	17.90	17.90	17.90	-4.431%	4	566	-0.335%
2024-12-19	18.73	18.73	18.73	18.73	-3.454%	1	562	-4.752%
2024-12-18	20.35	20.35	19.40	19.40	-5.181%	5	563	-8.041%
2024-12-16	21.08	21.08	20.44	20.46	-10.066%	34	563	-12.805%
2024-12-13	22.75	22.75	22.75	22.75	-4.412%	120	558	-21.582%
2024-12-11	24.10	24.10	23.80	23.80	-4.418%	5	571	-25.042%
2024-12-10	24.92	24.92	24.90	24.90	-0.599%	20	576	-28.353%
2024-12-09	25.05	25.05	25.05	25.05	-2.907%	1	577	-28.782%
2024-12-06	25.80	25.80	25.80	25.80	-3.551%	2	578	-30.853%
2024-12-05	26.75	26.75	26.75	26.75	-2.194%	1	578	-33.308%
2024-12-04	27.00	27.35	27.00	27.35	-7.131%	6	578	-34.771%
2024-12-03	29.51	29.51	29.45	29.45	-13.510%	30	576	-39.423%
2024-11-22	34.05	34.05	34.05	34.05	+1.039%	2	586	-47.606%
2024-11-21	33.50	33.70	33.50	33.70	+7.565%	2	585	-47.062%
2024-11-15	31.30	31.33	31.30	31.33	-4.540%	4	585	-43.058%
2024-11-14	32.82	32.82	32.82	32.82	+3.272%	6	585	-45.643%
2024-11-13	30.06	31.78	30.06	31.78	+1.696%	96	579	-43.864%
2024-11-12	31.25	31.25	31.25	31.25	+0.806%	4	606	-42.912%
2024-11-11	31.82	31.82	31.00	31.00	-4.025%	22	606	-42.452%
2024-11-08	32.30	32.30	32.30	32.30	+14.336%	2	601	-44.768%
2024-11-01	28.25	28.25	28.25	28.25	-5.833%	6	601	-36.850%
2024-10-28	30.04	30.04	30.00	30.00	-5.482%	30	601	-40.533%
2024-10-23	31.74	31.74	31.74	31.74	-8.213%	3	591	-43.793%
2024-10-08	34.52	34.70	34.30	34.58	+5.652%	200	594	-48.409%
2024-10-02	32.73	32.73	32.73	32.73	+21.222%	4	686	-45.493%
2024-09-27	27.00	27.00	27.00	27.00	+7.399%	2	690	-33.926%
2024-09-26	25.14	25.14	25.14	25.14	-12.890%	1	689	-29.037%
2024-09-24	28.86	28.86	28.86	28.86	+14.388%	1	689	-38.184%
2024-09-16	25.23	25.23	25.23	25.23	+8.283%	5	689	-29.291%
2024-09-12	23.30	23.30	23.30	23.30	+1.304%	5	690	-23.433%
2024-09-11	21.40	23.00	21.40	23.00	-9.019%	21	690	-22.435%
2024-09-06	26.00	26.00	25.28	25.28	-6.716%	20	684	-29.430%
2024-09-05	27.10	27.10	26.75	27.10	-1.455%	5	694	-34.170%
2024-09-03	26.65	27.50	26.65	27.50	-1.610%	6	698	-35.127%
2024-08-21	27.95	27.95	27.95	27.95	-10.731%	5	698	-36.172%
2024-08-15	31.22	31.35	31.22	31.31	-0.223%	256	698	-43.021%
2024-08-14	30.53	31.38	30.53	31.38	+12.071%	30	936	-43.149%
2024-08-07	28.00	28.00	28.00	28.00	+0.539%	2	906	-36.286%
2024-08-06	27.85	27.85	27.85	27.85	+3.148%	15	906	-35.943%
2024-08-05	27.00	27.00	27.00	27.00	-7.534%	10	892	-33.926%
2024-08-01	29.20	29.20	29.20	29.20	+0.447%	2	892	-38.904%
2024-07-30	29.07	29.07	29.07	29.07	+7.468%	1	892	-38.631%
2024-07-24	27.05	27.05	27.05	27.05	-8.769%	2	893	-34.048%
2024-07-17	29.65	29.65	29.65	29.65	+8.887%	11	893	-39.831%
2024-07-15	27.23	27.23	27.23	27.23	+10.243%	2	903	-34.484%
2024-06-20	24.70	24.70	24.70	24.70	+2.874%	1	905	-27.773%
2024-06-18	24.01	24.01	24.01	24.01	-4.911%	1	905	-25.698%
2024-06-04	25.30	25.30	25.25	25.25	-8.680%	3	905	-29.347%
2024-06-03	28.60	28.60	27.45	27.65	-7.339%	25	908	-35.479%
2024-05-31	29.84	29.84	29.84	29.84	+8.273%	2	929	-40.214%
2024-05-23	27.70	27.70	27.56	27.56	-3.636%	8	929	-35.269%
2024-05-22	29.00	29.10	28.60	28.60	-10.345%	7	929	-37.622%
2024-05-20	31.90	31.90	31.90	31.90	-1.238%	8	929	-44.075%
2024-05-17	32.30	32.30	32.30	32.30	+6.601%	2	929	-44.768%
2024-05-13	30.30	30.30	30.30	30.30	-0.688%	4	930	-41.122%
2024-05-10	30.51	30.51	30.51	30.51	+7.053%	30	926	-41.527%
2024-05-08	28.50	28.50	28.50	28.50	-3.390%	256	912	-37.404%
2024-05-01	29.50	29.50	29.50	29.50	-8.470%	1	656	-39.525%
2024-04-30	32.23	32.23	32.23	32.23	+2.188%	1	656	-44.648%
2024-04-26	30.80	31.59	29.88	31.54	-7.044%	424	656	-43.437%
2024-04-24	33.20	33.93	33.20	33.93	+6.031%	2	462	-47.421%
2024-04-17	32.00	32.00	32.00	32.00	-1.961%	1	463	-44.250%
2024-04-04	32.64	32.64	32.64	32.64	+8.800%	1	464	-45.343%
2024-04-01	30.00	30.00	30.00	30.00	+10.092%	1	463	-40.533%
2024-03-19	27.10	27.25	26.85	27.25	+13.684%	4	464	-34.532%
2024-03-13	23.97	23.97	23.97	23.97	+7.730%	1	464	-25.574%
2024-03-06	22.30	22.30	22.25	22.25	+2.346%	21	463	-19.820%
2024-03-01	21.74	21.74	21.74	21.74	+6.308%	10	442	-17.939%
2024-02-23	20.45	20.45	20.45	20.45	-3.401%	10	442	-12.763%
2024-02-22	21.17	21.17	21.17	21.17	+8.843%	1	442	-15.730%
2024-02-20	19.45	19.45	19.45	19.45	-4.187%	60	442	-8.278%
2024-02-16	20.30	20.30	20.30	20.30	+8.847%	18	383	-12.118%
2024-02-13	18.65	18.65	18.65	18.65	-3.117%	9	383	-4.343%
2024-02-08	19.25	19.25	19.25	19.25	+7.242%	1	374	-7.325%
2024-02-07	18.00	18.05	17.95	17.95	-4.011%	172	374	-0.613%
2024-02-05	18.08	18.70	18.08	18.70	-3.109%	2	204	-4.599%
2024-02-02	19.43	19.43	19.30	19.30	-3.500%	2	204	-7.565%
2024-02-01	19.95	20.00	19.95	20.00	-1.478%	6	205	-10.800%
2024-01-30	20.30	20.30	20.30	20.30	+1.045%	1	200	-12.118%
2024-01-29	20.09	20.09	20.09	20.09	+8.011%	2	201	-11.200%
2024-01-26	18.60	18.60	18.60	18.60	+20.779%	1	201	-4.086%
2024-01-22	14.85	15.40	14.85	15.40	-3.810%	2	201	+15.844%
2024-01-16	16.35	16.35	16.01	16.01	-7.723%	23	200	+11.430%
2024-01-12	17.35	17.35	17.35	17.35	+2.360%	2	205	+2.824%
2024-01-11	16.95	16.95	16.95	16.95	+0.296%	1	205	+5.251%
2024-01-10	17.05	17.05	16.90	16.90	-5.322%	5	204	+5.562%
2024-01-09	17.85	17.85	17.85	17.85	-12.927%	3	207	-0.056%
2024-01-05	20.50	20.50	20.50	20.50	+2.500%	1	210	-12.976%
2024-01-02	20.00	20.00	20.00	20.00	+2.564%	1	210	-10.800%
2023-12-27	19.50	19.50	19.50	19.50	-2.500%	10	211	-8.513%
2023-12-18	20.00	20.00	20.00	20.00	+17.302%	5	221	-10.800%
2023-12-13	17.05	17.05	17.05	17.05	+1.488%	4	221	+4.633%
2023-12-12	17.00	17.00	16.80	16.80	-6.667%	6	221	+6.190%
2023-12-08	18.00	18.00	18.00	18.00	+0.840%	35	215	-0.889%
2023-12-07	18.70	18.70	17.85	17.85	-0.833%	3	221	-0.056%
2023-12-06	18.35	18.35	18.00	18.00	-12.833%	8	222	-0.889%
2023-11-30	20.65	20.65	20.65	20.65	-8.304%	1	225	-13.608%
2023-11-13	22.52	22.52	22.52	22.52	+4.308%	2	224	-20.782%
2023-11-08	21.97	21.97	21.59	21.59	-27.061%	5	224	-17.369%
2023-10-19	29.60	29.60	29.60	29.60	+4.225%	14	207	-39.730%
2023-10-17	28.40	28.40	28.40	28.40	-1.183%	19	207	-37.183%
2023-10-10	28.74	28.74	28.74	28.74	-2.840%	4	188	-37.926%
2023-10-09	29.58	29.58	29.58	29.58	+12.045%	1	186	-39.689%
2023-10-06	26.40	26.40	26.40	26.40	-4.865%	1	187	-32.424%
2023-10-05	27.75	27.75	27.75	27.75	-6.534%	1	187	-35.712%
2023-10-04	29.69	29.69	29.69	29.69	-8.730%	1	188	-39.912%
2023-09-25	32.53	32.53	32.53	32.53	-4.604%	1	188	-45.158%
2023-09-19	34.10	34.10	34.10	34.10	+1.639%	1	189	-47.683%
2023-09-18	33.55	33.55	33.55	33.55	-0.060%	35	190	-46.826%
2023-09-12	33.57	33.57	33.57	33.57	+19.893%	4	155	-46.857%
2023-08-29	28.00	28.00	28.00	28.00	+7.692%	5	151	-36.286%
2023-08-23	26.00	26.00	26.00	26.00	-10.283%	10	146	-31.385%
2023-08-14	28.98	28.98	28.98	28.98	+1.329%	41	136	-38.440%
2023-08-11	28.60	28.60	28.60	28.60	+4.877%	20	95	-37.622%
2023-08-09	27.27	27.27	27.27	27.27	+7.574%	1	82	-34.580%
2023-07-31	25.35	25.35	25.35	25.35	+15.227%	7	82	-29.625%
2023-07-28	22.00	22.00	22.00	22.00	-6.977%	10	75	-18.909%
2023-07-26	23.65	23.65	23.65	23.65	+5.158%	7	75	-24.567%
2023-07-20	22.49	22.49	22.49	22.49	+3.402%	1	68	-20.676%
2023-07-14	21.75	21.75	21.75	21.75	-8.537%	1	69	-17.977%
2023-07-10	23.78	23.78	23.78	23.78	+5.082%	1	68	-24.979%
2023-07-06	22.63	22.63	22.63	22.63	-9.661%	4	69	-21.167%
2023-06-14	25.05	25.05	25.05	25.05	-6.808%	2	65	-28.782%
2023-06-09	26.88	26.88	26.88	26.88	+12.234%	2	67	-33.631%
2023-06-01	23.95	23.95	23.95	23.95	+3.725%	1	65	-25.511%
2023-05-31	23.09	23.09	23.09	23.09	-4.979%	1	64	-22.737%
2023-05-16	24.30	24.30	24.30	24.30	-2.800%	1	65	-26.584%
2023-05-12	25.25	25.35	25.00	25.00	-3.475%	14	65	-28.640%
2023-05-04	25.90	25.90	25.90	25.90	-21.468%	1	63	-31.120%
2023-05-01	32.98	32.98	32.98	32.98	-4.957%	1	63	-45.907%
2023-04-18	34.70	34.70	34.70	34.70	+5.215%	3	62	-48.588%
2023-04-10	32.98	32.98	32.98	32.98	-0.961%	1	62	-45.907%
2023-04-03	33.20	33.30	33.20	33.30	+17.460%	30	61	-46.426%
2023-03-30	28.35	28.35	28.35	28.35	+14.085%	10	31	-37.072%
2023-03-15	24.46	24.85	24.00	24.85	-4.423%	5	23	-28.209%
2023-03-13	26.00	26.00	26.00	26.00	-10.591%	1	26	-31.385%
2023-03-09	29.08	29.08	29.08	29.08	-8.640%	1	26	-38.652%
2023-03-07	31.83	31.83	31.83	31.83	+2.943%	2	25	-43.952%
2023-03-01	30.92	30.92	30.92	30.92	-12.532%	1	23	-42.303%
2023-02-14	35.35	35.35	35.35	35.35	-3.151%	3	22	-49.533%
2023-02-10	36.50	36.50	36.50	36.50	+25.129%	13	22	-51.123%
2023-02-02	30.25	30.25	29.17	29.17	-13.953%	3	9	-38.841%
2023-01-27	34.85	34.85	33.90	33.90	+8.307%	5	6	-47.375%
2023-01-25	31.30	31.30	31.30	31.30	0.000%	1	1	-43.003%