Dark

XOM20250718C105
XOM Jul 18 2025 105.00 Call (XOM250718C00105000)
option OPRA

EOD

May 15, 2025

6.45+5.738%(+0.35)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.95	6.50	5.95	6.45	+5.738%	75	1,709	0.000%
2025-05-14	6.20	6.30	5.88	6.10	-14.804%	46	1,696	+5.738%
2025-05-13	6.50	7.20	6.50	7.16	+9.648%	132	1,693	-9.916%
2025-05-12	7.50	7.60	6.40	6.53	+7.934%	75	1,644	-1.225%
2025-05-09	5.93	6.15	5.59	6.05	+9.009%	240	1,657	+6.612%
2025-05-08	5.20	5.95	5.20	5.55	+21.978%	331	1,657	+16.216%
2025-05-07	4.85	5.05	4.40	4.55	-9.000%	199	1,590	+41.758%
2025-05-06	4.50	5.28	4.35	5.00	+25.000%	132	1,570	+29.000%
2025-05-05	4.70	4.70	3.98	4.00	-31.624%	499	1,607	+61.250%
2025-05-02	6.80	6.80	5.05	5.85	-7.437%	1,262	1,472	+10.256%
2025-05-01	6.40	6.51	5.75	6.32	+12.857%	150	1,162	+2.057%
2025-04-30	6.40	6.40	5.55	5.60	-23.706%	100	1,136	+15.179%
2025-04-29	6.85	7.35	6.85	7.34	-0.136%	21	1,053	-12.125%
2025-04-28	7.60	7.60	7.20	7.35	-2.649%	8	1,053	-12.245%
2025-04-25	7.50	7.55	7.50	7.55	-6.790%	22	1,048	-14.570%
2025-04-24	7.50	8.10	7.50	8.10	+11.724%	47	1,048	-20.370%
2025-04-23	7.28	8.30	6.85	7.25	-13.690%	45	1,033	-11.034%
2025-04-22	7.80	8.45	7.80	8.40	+27.273%	87	1,030	-23.214%
2025-04-21	6.10	6.60	6.10	6.60	-10.811%	19	1,079	-2.273%
2025-04-17	6.62	8.19	6.62	7.40	+20.325%	147	1,012	-12.838%
2025-04-16	6.05	6.30	6.05	6.15	+12.844%	17	1,012	+4.878%
2025-04-15	5.85	6.50	5.40	5.45	-10.656%	259	1,008	+18.349%
2025-04-14	6.85	6.85	5.95	6.10	-7.576%	115	951	+5.738%
2025-04-11	5.39	6.65	4.90	6.60	+45.055%	656	930	-2.273%
2025-04-10	6.75	6.75	4.55	4.55	-41.667%	117	767	+41.758%
2025-04-09	5.40	8.00	5.23	7.80	+35.652%	45	724	-17.308%
2025-04-08	6.75	6.85	5.25	5.75	-14.307%	94	713	+12.174%
2025-04-07	5.90	6.71	5.38	6.71	-12.516%	114	698	-3.875%
2025-04-04	9.10	9.10	7.51	7.67	-35.816%	102	695	-15.906%
2025-04-03	12.13	12.28	11.00	11.95	-23.885%	5	678	-46.025%
2025-04-01	15.70	15.70	15.70	15.70	-4.848%	1	677	-58.917%
2025-03-31	16.60	16.60	16.25	16.50	+8.553%	3	677	-60.909%
2025-03-26	15.20	15.20	15.20	15.20	+10.145%	3	678	-57.566%
2025-03-24	13.05	13.80	13.05	13.80	+4.151%	8	678	-53.261%
2025-03-19	12.72	13.25	12.72	13.25	+13.345%	2	677	-51.321%
2025-03-18	11.93	11.93	11.69	11.69	-7.222%	3	677	-44.825%
2025-03-17	12.15	12.60	12.15	12.60	+16.451%	14	677	-48.810%
2025-03-14	9.71	10.82	9.71	10.82	+19.558%	26	689	-40.388%
2025-03-13	10.00	10.00	9.05	9.05	-4.334%	18	689	-28.729%
2025-03-11	11.30	11.30	9.29	9.46	-15.911%	98	689	-31.818%
2025-03-10	11.25	11.25	11.25	11.25	+20.321%	1	617	-42.667%
2025-03-07	9.70	9.70	9.03	9.35	+11.310%	50	617	-31.016%
2025-03-06	7.55	8.45	7.35	8.40	+29.231%	19	603	-23.214%
2025-03-05	6.35	6.50	6.30	6.50	-25.714%	4	603	-0.769%
2025-03-04	8.34	8.75	8.34	8.75	+13.636%	4	601	-26.286%
2025-03-03	8.30	8.30	7.70	7.70	-19.875%	2	600	-16.234%
2025-02-28	9.61	9.61	9.61	9.61	+12.398%	2	599	-32.882%
2025-02-26	8.50	8.55	8.50	8.55	-19.944%	5	599	-24.561%
2025-02-24	10.25	10.68	10.25	10.68	-2.466%	15	599	-39.607%
2025-02-20	10.33	10.95	10.33	10.95	+5.797%	6	598	-41.096%
2025-02-19	11.00	11.00	10.35	10.35	+10.106%	25	593	-37.681%
2025-02-18	9.40	9.40	9.40	9.40	+3.070%	1	593	-31.383%
2025-02-14	9.65	9.65	9.10	9.12	+7.929%	40	583	-29.276%
2025-02-13	8.25	8.45	8.25	8.45	+5.625%	2	583	-23.669%
2025-02-12	9.05	9.05	8.00	8.00	-22.705%	16	583	-19.375%
2025-02-11	9.65	10.35	9.65	10.35	+7.813%	13	575	-37.681%
2025-02-10	9.32	9.65	9.32	9.60	+9.091%	22	568	-32.813%
2025-02-07	8.70	8.80	8.70	8.80	+10.000%	44	557	-26.705%
2025-02-06	8.30	8.30	7.90	8.00	-10.615%	174	557	-19.375%
2025-02-04	7.35	9.20	7.15	8.95	+20.946%	63	434	-27.933%
2025-02-03	6.80	7.40	6.69	7.40	+7.246%	8	442	-12.838%
2025-01-31	8.11	8.45	6.90	6.90	-22.905%	448	232	-6.522%
2025-01-30	8.53	9.05	8.53	8.95	+13.005%	15	232	-27.933%
2025-01-28	7.90	7.92	7.90	7.92	-6.272%	74	222	-18.561%
2025-01-27	8.45	8.45	8.45	8.45	-0.471%	4	167	-23.669%
2025-01-24	9.60	9.60	8.49	8.49	-9.681%	28	170	-24.028%
2025-01-23	10.05	10.05	9.40	9.40	+1.622%	8	156	-31.383%
2025-01-22	9.55	9.55	9.25	9.25	-15.138%	20	156	-30.270%
2025-01-21	10.71	10.90	10.71	10.90	-4.218%	13	152	-40.826%
2025-01-17	10.40	11.54	10.40	11.38	+9.952%	10	152	-43.322%
2025-01-16	10.35	10.35	10.35	10.35	-4.608%	1	152	-37.681%
2025-01-15	10.80	11.00	10.75	10.85	+11.054%	19	152	-40.553%
2025-01-13	9.66	9.77	9.66	9.77	+22.893%	4	168	-33.982%
2025-01-10	8.50	8.50	7.83	7.95	-3.049%	32	172	-18.868%
2025-01-08	8.40	8.60	8.20	8.20	-10.383%	15	174	-21.341%
2025-01-07	9.15	9.15	9.15	9.15	+2.007%	1	174	-29.508%
2025-01-03	8.75	8.98	8.75	8.97	+5.529%	14	174	-28.094%
2025-01-02	9.35	9.70	8.50	8.50	-3.079%	25	171	-24.118%
2024-12-31	8.61	8.77	8.61	8.77	+10.176%	3	167	-26.454%
2024-12-30	8.10	8.25	7.90	7.96	-2.927%	14	167	-18.970%
2024-12-27	8.70	8.70	8.20	8.20	+0.613%	40	162	-21.341%
2024-12-26	8.25	8.25	8.15	8.15	+1.875%	90	175	-20.859%
2024-12-23	7.82	8.30	7.82	8.00	-3.030%	20	105	-19.375%
2024-12-20	8.10	8.25	8.10	8.25	-6.780%	58	89	-21.818%
2024-12-19	8.95	9.00	8.80	8.85	-1.117%	5	40	-27.119%
2024-12-18	9.50	9.97	8.95	8.95	-4.176%	20	37	-27.933%
2024-12-17	9.34	9.34	9.34	9.34	-4.205%	1	29	-30.942%
2024-12-16	10.60	10.67	9.75	9.75	-14.474%	7	22	-33.846%
2024-12-13	11.40	11.40	11.40	11.40	-13.308%	4	22	-43.421%
2024-12-10	13.15	13.15	13.15	13.15	-1.498%	1	20	-50.951%
2024-12-09	13.35	13.35	13.35	13.35	-22.832%	7	19	-51.685%
2024-11-27	17.30	17.30	17.30	17.30	-11.054%	1	11	-62.717%
2024-11-25	19.45	19.45	19.45	19.45	+3.733%	8	11	-66.838%
2024-11-20	18.75	18.75	18.75	18.75	-0.794%	2	3	-65.600%
2024-11-18	18.90	18.90	18.90	18.90	0.000%	1	1	-65.873%