Dark

XOM20250718C115
XOM Jul 18 2025 115.00 Call (XOM250718C00115000)
option OPRA

EOD

May 15, 2025

1.71+14.000%(+0.21)472

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.50	1.74	1.24	1.71	+14.000%	472	8,758	0.000%
2025-05-14	1.50	1.58	1.30	1.50	-13.793%	657	8,696	+14.000%
2025-05-13	1.59	1.90	1.50	1.74	+8.750%	971	8,642	-1.724%
2025-05-12	2.27	2.30	1.50	1.60	-1.840%	442	8,530	+6.875%
2025-05-09	1.70	1.73	1.55	1.63	+8.667%	194	8,454	+4.908%
2025-05-08	1.45	1.70	1.19	1.50	+22.951%	1,026	8,435	+14.000%
2025-05-07	1.23	1.35	1.10	1.22	-8.955%	222	7,902	+40.164%
2025-05-06	1.11	1.47	1.09	1.34	+52.273%	231	7,794	+27.612%
2025-05-05	1.21	1.70	0.88	0.88	-46.667%	271	7,751	+94.318%
2025-05-02	1.90	1.90	1.40	1.65	-17.910%	4,987	7,746	+3.636%
2025-05-01	1.90	2.15	1.56	2.01	+10.440%	174	6,212	-14.925%
2025-04-30	2.10	2.10	1.56	1.82	-24.793%	211	6,156	-6.044%
2025-04-29	2.31	2.58	2.31	2.42	-12.000%	214	6,031	-29.339%
2025-04-28	2.75	2.75	2.50	2.75	+1.476%	78	5,898	-37.818%
2025-04-25	2.98	2.98	2.62	2.71	-6.552%	202	5,910	-36.900%
2025-04-24	2.88	3.09	2.50	2.90	+7.011%	131	5,884	-41.034%
2025-04-23	2.95	3.17	2.65	2.71	-17.879%	159	5,816	-36.900%
2025-04-22	2.90	3.45	2.80	3.30	+29.412%	1,468	5,806	-48.182%
2025-04-21	2.27	2.55	2.15	2.55	-7.942%	900	5,127	-32.941%
2025-04-17	2.46	3.40	2.46	2.77	+31.905%	972	4,728	-38.267%
2025-04-16	2.00	2.33	2.00	2.10	+16.667%	128	4,728	-18.571%
2025-04-15	2.12	2.31	1.76	1.80	-15.888%	153	4,750	-5.000%
2025-04-14	2.40	2.40	2.08	2.14	-16.406%	202	4,739	-20.093%
2025-04-11	2.28	2.81	1.74	2.56	+28.643%	2,584	4,643	-33.203%
2025-04-10	2.22	2.22	1.71	1.99	-35.806%	180	3,840	-14.070%
2025-04-09	2.25	3.95	2.15	3.10	+33.047%	468	3,839	-44.839%
2025-04-08	3.15	3.15	2.22	2.33	-14.338%	69	3,756	-26.609%
2025-04-07	2.16	2.84	2.16	2.72	-7.483%	305	3,750	-37.132%
2025-04-04	3.85	4.25	2.94	2.94	-46.448%	240	3,865	-41.837%
2025-04-03	5.69	6.03	5.33	5.49	-30.943%	93	3,805	-68.852%
2025-04-02	7.99	7.99	7.70	7.95	-3.402%	11	3,812	-78.491%
2025-04-01	8.55	8.55	7.75	8.23	-0.963%	19	3,818	-79.222%
2025-03-31	8.00	8.92	8.00	8.31	+10.800%	227	3,821	-79.422%
2025-03-28	7.45	7.60	7.25	7.50	-1.316%	3,190	3,822	-77.200%
2025-03-27	7.75	8.19	7.38	7.60	-1.299%	16	2,297	-77.500%
2025-03-26	7.60	8.15	7.60	7.70	+17.557%	28	2,297	-77.792%
2025-03-25	6.78	6.78	6.35	6.55	+3.968%	32	2,303	-73.893%
2025-03-24	6.55	6.75	6.05	6.30	+4.132%	70	2,329	-72.857%
2025-03-21	6.15	6.15	5.78	6.05	-11.029%	106	2,352	-71.736%
2025-03-20	6.13	7.00	6.13	6.80	+2.256%	141	2,368	-74.853%
2025-03-19	6.16	6.65	6.10	6.65	+12.712%	185	2,307	-74.286%
2025-03-18	5.80	5.90	5.50	5.90	-3.595%	109	2,288	-71.017%
2025-03-17	5.93	6.27	5.89	6.12	+17.692%	163	2,300	-72.059%
2025-03-14	4.45	5.20	4.45	5.20	+35.065%	56	2,346	-67.115%
2025-03-13	4.50	4.50	3.85	3.85	-10.047%	46	2,357	-55.584%
2025-03-12	4.19	4.50	4.19	4.28	-3.820%	5	2,357	-60.047%
2025-03-11	4.90	4.90	4.45	4.45	-23.932%	126	2,355	-61.573%
2025-03-10	4.46	5.85	4.46	5.85	+46.250%	152	2,338	-70.769%
2025-03-07	4.50	4.65	4.00	4.00	+7.239%	780	2,280	-57.250%
2025-03-06	2.88	3.73	2.74	3.73	+30.420%	37	1,966	-54.155%
2025-03-05	2.95	3.02	2.50	2.86	-28.141%	82	1,966	-40.210%
2025-03-04	3.30	3.98	3.30	3.98	+26.349%	67	1,939	-57.035%
2025-03-03	4.72	4.72	3.15	3.15	-31.522%	30	1,948	-45.714%
2025-02-28	4.20	4.60	4.20	4.60	+4.545%	408	1,957	-62.826%
2025-02-27	4.25	4.50	4.20	4.40	+20.219%	160	1,875	-61.136%
2025-02-26	3.90	3.91	3.55	3.66	-10.074%	35	1,947	-53.279%
2025-02-25	4.80	4.80	3.95	4.07	-16.082%	207	1,933	-57.985%
2025-02-24	4.75	4.85	4.65	4.85	+4.301%	20	1,878	-64.742%
2025-02-21	4.85	4.91	4.60	4.65	-11.932%	276	1,863	-63.226%
2025-02-20	4.25	5.28	4.25	5.28	+22.791%	191	1,758	-67.614%
2025-02-19	4.85	5.15	4.20	4.30	-7.328%	10	1,658	-60.233%
2025-02-18	3.80	4.64	3.75	4.64	+28.889%	199	1,655	-63.147%
2025-02-14	4.40	4.40	3.60	3.60	-4.000%	280	1,616	-52.500%
2025-02-13	3.30	3.75	3.25	3.75	+10.294%	45	1,592	-54.400%
2025-02-12	4.10	4.30	3.40	3.40	-28.118%	68	1,592	-49.706%
2025-02-11	4.40	4.98	4.40	4.73	+7.500%	66	1,553	-63.848%
2025-02-10	4.15	4.40	4.10	4.40	+17.021%	35	1,518	-61.136%
2025-02-07	3.60	3.95	3.60	3.76	+7.429%	126	1,514	-54.521%
2025-02-06	4.40	4.40	3.49	3.50	-13.580%	100	1,487	-51.143%
2025-02-05	3.90	4.05	3.85	4.05	-2.410%	176	1,449	-57.778%
2025-02-04	2.77	4.24	2.77	4.15	+33.871%	95	1,365	-58.795%
2025-02-03	2.61	3.13	2.61	3.10	+6.897%	88	1,358	-44.839%
2025-01-31	3.55	3.55	2.79	2.90	-27.500%	560	1,388	-41.034%
2025-01-30	3.90	4.05	3.80	4.00	+7.817%	182	1,233	-57.250%
2025-01-29	3.50	3.71	3.50	3.71	+9.118%	26	1,145	-53.908%
2025-01-28	3.95	3.95	3.40	3.40	-20.000%	29	1,135	-49.706%
2025-01-27	3.94	4.30	3.75	4.25	+13.941%	74	1,123	-59.765%
2025-01-24	4.30	4.30	3.70	3.73	-13.256%	206	1,107	-54.155%
2025-01-23	4.64	4.64	4.25	4.30	-2.273%	59	1,035	-60.233%
2025-01-22	4.85	5.00	4.40	4.40	-12.000%	54	997	-61.136%
2025-01-21	5.25	5.35	5.00	5.00	-12.434%	146	943	-65.800%
2025-01-17	5.50	5.85	5.50	5.71	+11.961%	210	716	-70.053%
2025-01-16	5.05	5.10	5.04	5.10	-5.556%	10	716	-66.471%
2025-01-15	4.92	5.50	4.92	5.40	+28.571%	46	708	-68.333%
2025-01-14	4.60	4.60	4.20	4.20	-9.677%	3	664	-59.286%
2025-01-13	4.45	4.85	4.21	4.65	+25.676%	37	663	-63.226%
2025-01-10	4.75	4.80	3.65	3.70	0.000%	208	667	-53.784%
2025-01-08	3.95	4.05	3.70	3.70	-23.237%	40	608	-53.784%
2025-01-07	4.50	4.82	4.50	4.82	+12.093%	11	608	-64.523%
2025-01-06	4.65	4.65	4.29	4.30	-4.867%	24	613	-60.233%
2025-01-03	4.35	4.52	4.20	4.52	+5.116%	96	599	-62.168%
2025-01-02	4.81	4.81	4.08	4.30	-2.935%	109	574	-60.233%
2024-12-31	4.13	4.44	4.13	4.43	+17.507%	70	492	-61.400%
2024-12-30	3.89	3.89	3.77	3.77	-9.157%	52	492	-54.642%
2024-12-27	4.30	4.30	4.15	4.15	+3.750%	22	503	-58.795%
2024-12-26	4.05	4.15	3.95	4.00	+2.041%	8	496	-57.250%
2024-12-23	4.05	4.05	3.92	3.92	-3.210%	15	492	-56.378%
2024-12-20	4.10	4.17	3.95	4.05	-10.793%	31	491	-57.778%
2024-12-19	4.54	4.54	4.54	4.54	-3.404%	5	477	-62.335%
2024-12-18	4.95	5.01	4.70	4.70	+2.174%	11	482	-63.617%
2024-12-17	4.65	4.65	4.60	4.60	-9.804%	7	481	-62.826%
2024-12-16	5.50	5.50	5.10	5.10	-15.702%	7	478	-66.471%
2024-12-13	5.98	6.20	5.97	6.05	-2.576%	64	475	-71.736%
2024-12-12	6.21	6.21	6.21	6.21	-5.191%	5	450	-72.464%
2024-12-11	6.50	6.55	6.25	6.55	-10.274%	66	452	-73.893%
2024-12-10	7.00	7.39	6.85	7.30	-4.575%	64	436	-76.575%
2024-12-09	7.65	7.65	7.65	7.65	-3.165%	3	383	-77.647%
2024-12-06	7.80	7.90	7.75	7.90	-3.659%	160	383	-78.354%
2024-12-05	8.32	8.32	7.89	8.20	+2.500%	20	311	-79.146%
2024-12-04	8.80	8.80	7.95	8.00	-22.255%	240	302	-78.625%
2024-12-03	9.85	10.29	9.85	10.29	+4.467%	50	78	-83.382%
2024-12-02	10.00	10.10	9.70	9.85	-20.884%	23	43	-82.640%
2024-11-25	12.76	12.76	12.35	12.45	-6.742%	5	29	-86.265%
2024-11-21	12.40	13.35	12.40	13.35	+16.594%	15	9	-87.191%
2024-11-20	11.45	11.45	11.45	11.45	+5.530%	2	9	-85.066%
2024-11-19	10.85	10.85	10.85	10.85	-7.660%	1	7	-84.240%
2024-11-18	12.05	12.05	11.75	11.75	-12.313%	5	7	-85.447%
2024-11-14	13.40	13.40	13.40	13.40	0.000%	4	2	-87.239%