Dark

XOM20251219C135
XOM Dec 19 2025 135.00 Call (XOM251219C00135000)
option OPRA

EOD

May 15, 2025

0.9200-9.804%(-0.1000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.92	0.92	0.92	0.92	-9.804%	6	2,050	0.000%
2025-05-13	0.88	1.02	0.88	1.02	+6.250%	57	2,056	-9.804%
2025-05-12	1.00	1.00	0.96	0.96	-6.796%	40	2,078	-4.167%
2025-05-08	1.10	1.10	1.03	1.03	+35.526%	35	2,054	-10.680%
2025-05-05	0.73	0.76	0.70	0.76	-24.000%	103	2,065	+21.053%
2025-05-01	1.20	1.20	1.00	1.00	-25.373%	8	2,129	-8.000%
2025-04-28	1.34	1.34	1.34	1.34	-10.667%	5	2,136	-31.343%
2025-04-24	1.50	1.70	1.50	1.50	+2.041%	5	2,131	-38.667%
2025-04-23	1.47	1.47	1.47	1.47	-13.529%	5	2,122	-37.415%
2025-04-22	1.58	1.70	1.57	1.70	+36.000%	7	2,122	-45.882%
2025-04-21	1.25	1.25	1.25	1.25	-21.384%	3	2,120	-26.400%
2025-04-17	1.63	1.63	1.59	1.59	+57.426%	2	2,118	-42.138%
2025-04-15	1.10	1.10	1.01	1.01	-12.931%	2	2,118	-8.911%
2025-04-14	1.50	1.50	1.16	1.16	-15.328%	8	2,118	-20.690%
2025-04-11	1.53	1.53	1.37	1.37	+6.202%	26	2,116	-32.847%
2025-04-10	1.38	1.38	1.17	1.29	-9.155%	33	2,119	-28.682%
2025-04-09	1.29	1.42	1.29	1.42	+16.393%	17	2,132	-35.211%
2025-04-08	1.38	1.38	1.22	1.22	-7.576%	20	2,131	-24.590%
2025-04-07	1.33	1.33	1.32	1.32	-17.500%	5	2,132	-30.303%
2025-04-04	1.60	1.60	1.60	1.60	-30.435%	40	2,132	-42.500%
2025-04-03	2.62	2.69	2.30	2.30	-29.231%	104	2,132	-60.000%
2025-04-02	3.25	3.25	3.25	3.25	-7.143%	1	2,180	-71.692%
2025-04-01	3.40	3.50	3.25	3.50	+1.449%	155	2,180	-73.714%
2025-03-31	3.68	3.78	3.45	3.45	+15.000%	544	2,125	-73.333%
2025-03-28	3.00	3.00	3.00	3.00	0.000%	42	1,987	-69.333%
2025-03-27	3.25	3.25	3.00	3.00	-3.226%	26	1,967	-69.333%
2025-03-26	2.77	3.15	2.77	3.10	+15.672%	31	1,954	-70.323%
2025-03-25	2.77	2.77	2.53	2.68	+6.773%	42	1,927	-65.672%
2025-03-24	2.70	2.70	2.51	2.51	-2.335%	53	1,909	-63.347%
2025-03-21	2.57	2.57	2.57	2.57	-9.825%	2	1,919	-64.202%
2025-03-20	2.61	2.85	2.61	2.85	+0.352%	19	1,918	-67.719%
2025-03-19	2.85	2.91	2.82	2.84	+10.078%	54	1,900	-67.606%
2025-03-18	2.70	2.70	2.58	2.58	-9.155%	2	1,856	-64.341%
2025-03-17	2.52	2.84	2.52	2.84	+19.328%	25	1,856	-67.606%
2025-03-14	2.28	2.38	2.28	2.38	-15.000%	12	1,864	-61.345%
2025-03-10	2.33	2.80	2.33	2.80	+40.000%	10	1,861	-67.143%
2025-03-07	2.17	2.18	2.00	2.00	+8.108%	32	1,862	-54.000%
2025-03-06	1.85	1.85	1.85	1.85	+29.371%	20	1,883	-50.270%
2025-03-05	1.38	1.43	1.30	1.43	+5.926%	25	1,883	-35.664%
2025-03-04	1.35	1.35	1.35	1.35	-3.571%	1	1,876	-31.852%
2025-03-03	1.77	1.85	1.40	1.40	-24.731%	16	1,876	-34.286%
2025-02-28	1.90	1.90	1.86	1.86	+16.250%	4	1,876	-50.538%
2025-02-26	1.55	1.60	1.55	1.60	-4.762%	7	1,875	-42.500%
2025-02-25	1.63	1.68	1.63	1.68	-16.832%	5	1,874	-45.238%
2025-02-21	2.02	2.02	2.02	2.02	-4.265%	6	1,874	-54.455%
2025-02-20	1.99	2.12	1.99	2.11	+21.264%	131	1,873	-56.398%
2025-02-19	1.74	1.74	1.74	1.74	-9.375%	11	1,852	-47.126%
2025-02-18	1.72	1.92	1.70	1.92	+12.941%	17	1,852	-52.083%
2025-02-14	1.70	1.70	1.70	1.70	+18.881%	20	1,857	-45.882%
2025-02-13	1.43	1.43	1.43	1.43	-20.556%	2	1,857	-35.664%
2025-02-10	1.75	1.80	1.70	1.80	+18.421%	6	1,857	-48.889%
2025-02-07	1.52	1.52	1.52	1.52	+3.401%	2	1,857	-39.474%
2025-02-06	1.47	1.47	1.47	1.47	-15.517%	1	1,857	-37.415%
2025-02-04	1.62	1.74	1.62	1.74	+39.200%	7	1,857	-47.126%
2025-02-03	1.25	1.25	1.25	1.25	-3.846%	14	1,862	-26.400%
2025-01-31	1.33	1.33	1.30	1.30	-17.722%	12	1,876	-29.231%
2025-01-30	1.74	1.74	1.58	1.58	+7.483%	16	1,873	-41.772%
2025-01-28	1.47	1.47	1.47	1.47	-8.125%	2	1,873	-37.415%
2025-01-27	1.60	1.60	1.60	1.60	-3.030%	2	1,873	-42.500%
2025-01-24	1.68	1.70	1.65	1.65	-15.385%	172	1,873	-44.242%
2025-01-23	1.95	1.95	1.95	1.95	+2.632%	15	1,800	-52.821%
2025-01-22	2.25	2.25	1.90	1.90	-19.492%	40	1,785	-51.579%
2025-01-21	2.50	2.50	2.36	2.36	-5.600%	7	1,768	-61.017%
2025-01-17	2.35	2.53	2.35	2.50	+1.215%	50	1,768	-63.200%
2025-01-16	2.39	2.47	2.39	2.47	+2.066%	6	1,768	-62.753%
2025-01-15	2.31	2.48	2.31	2.42	+15.238%	26	1,768	-61.983%
2025-01-13	2.10	2.10	2.10	2.10	+11.111%	20	1,767	-56.190%
2025-01-10	1.89	1.89	1.89	1.89	-7.353%	40	1,767	-51.323%
2025-01-06	2.04	2.04	2.04	2.04	-1.449%	1	1,767	-54.902%
2025-01-02	2.09	2.19	2.07	2.07	-0.957%	11	1,768	-55.556%
2024-12-31	2.09	2.09	2.09	2.09	+19.429%	8	1,778	-55.981%
2024-12-30	1.75	1.75	1.75	1.75	-12.060%	1	1,778	-47.429%
2024-12-27	1.99	1.99	1.99	1.99	+5.291%	2	1,778	-53.769%
2024-12-23	1.80	1.89	1.80	1.89	+0.532%	12	1,778	-51.323%
2024-12-20	2.05	2.05	1.88	1.88	-8.738%	29	1,778	-51.064%
2024-12-19	2.11	2.11	2.06	2.06	-8.444%	9	1,752	-55.340%
2024-12-18	2.25	2.25	2.25	2.25	+4.651%	2	1,753	-59.111%
2024-12-17	2.40	2.40	2.15	2.15	+1.896%	73	1,753	-57.209%
2024-12-16	3.92	3.92	2.11	2.11	-23.273%	234	1,777	-56.398%
2024-12-13	2.75	2.75	2.75	2.75	-12.420%	30	1,583	-66.545%
2024-12-12	3.14	3.14	3.14	3.14	+2.951%	1	1,585	-70.701%
2024-12-11	3.00	3.05	2.99	3.05	-17.568%	8	1,585	-69.836%
2024-12-09	3.70	3.70	3.70	3.70	+5.714%	15	1,581	-75.135%
2024-12-06	3.30	3.50	3.30	3.50	-10.256%	16	1,566	-73.714%
2024-12-05	3.86	3.90	3.65	3.90	+8.939%	10	1,559	-76.410%
2024-12-04	3.85	3.85	3.58	3.58	-22.174%	6	1,553	-74.302%
2024-12-03	4.60	4.60	4.60	4.60	-1.075%	1	1,551	-80.000%
2024-12-02	4.60	4.65	4.53	4.65	-7.000%	19	1,551	-80.215%
2024-11-29	5.05	5.20	4.90	5.00	-1.186%	10	1,538	-81.600%
2024-11-27	5.00	5.13	5.00	5.06	-0.784%	12	1,534	-81.818%
2024-11-26	5.25	5.25	5.10	5.10	-11.304%	52	1,534	-81.961%
2024-11-25	6.00	6.00	5.75	5.75	-13.534%	10	1,522	-84.000%
2024-11-22	6.75	7.20	6.55	6.65	+12.712%	106	1,519	-86.165%
2024-11-20	5.50	5.90	5.50	5.90	+11.742%	3	1,491	-84.407%
2024-11-19	5.28	5.28	5.28	5.28	-8.966%	2	1,491	-82.576%
2024-11-18	5.80	5.80	5.80	5.80	-5.691%	1	1,491	-84.138%
2024-11-14	6.10	6.15	6.10	6.15	+14.953%	22	1,491	-85.041%
2024-11-13	5.35	5.35	5.35	5.35	-5.310%	20	1,488	-82.804%
2024-11-12	5.65	5.65	5.65	5.65	-2.080%	2	1,479	-83.717%
2024-11-11	5.93	5.93	5.77	5.77	-2.369%	32	1,477	-84.055%
2024-11-08	5.75	5.91	5.75	5.91	-8.655%	6	1,449	-84.433%
2024-11-06	6.55	6.55	6.47	6.47	+25.631%	2	1,449	-85.781%
2024-10-31	5.25	5.25	5.15	5.15	0.000%	10	1,450	-82.136%
2024-10-30	5.08	5.15	5.08	5.15	-14.876%	53	1,441	-82.136%
2024-10-23	6.05	6.05	6.05	6.05	+4.491%	1	1,405	-84.793%
2024-10-18	5.85	5.85	5.79	5.79	-10.510%	34	1,406	-84.111%
2024-10-15	6.47	6.47	6.47	6.47	-14.644%	2	1,410	-85.781%
2024-10-14	7.80	7.80	7.58	7.58	-3.439%	5	1,408	-87.863%
2024-10-10	7.85	7.85	7.85	7.85	+7.387%	2	1,405	-88.280%
2024-10-09	7.60	7.60	7.31	7.31	-4.444%	3	1,405	-87.415%
2024-10-08	7.66	7.66	7.65	7.65	-19.474%	53	1,405	-87.974%
2024-10-07	9.15	9.50	9.15	9.50	+17.284%	3	1,430	-90.316%
2024-10-04	8.15	8.20	8.10	8.10	+6.160%	1,968	1,429	-88.642%
2024-10-03	7.62	7.63	7.62	7.63	+8.227%	3	454	-87.942%
2024-10-02	7.19	7.19	7.05	7.05	+40.159%	11	451	-86.950%
2024-09-30	5.03	5.03	5.03	5.03	-5.094%	2	452	-81.710%
2024-09-24	5.33	5.33	5.30	5.30	+51.429%	4	450	-82.642%
2024-09-11	3.55	3.55	3.50	3.50	-12.500%	15	448	-73.714%
2024-09-10	4.22	4.22	4.00	4.00	-25.926%	4	440	-77.000%
2024-09-09	5.40	5.40	5.40	5.40	+28.571%	2	444	-82.963%
2024-09-06	4.23	4.23	4.20	4.20	-19.540%	20	442	-78.095%
2024-09-04	5.22	5.22	5.22	5.22	-2.430%	3	446	-82.375%
2024-09-03	5.35	5.35	5.35	5.35	+5.315%	11	443	-82.804%
2024-08-20	5.08	5.08	5.08	5.08	-25.294%	3	443	-81.890%
2024-08-19	6.80	6.80	6.80	6.80	+9.325%	2	440	-86.471%
2024-08-08	6.22	6.22	6.22	6.22	+7.427%	1	438	-85.209%
2024-08-02	5.00	5.79	5.00	5.79	-1.864%	6	437	-84.111%
2024-07-26	5.90	5.90	5.90	5.90	+21.649%	40	435	-84.407%
2024-07-23	4.85	4.85	4.85	4.85	-15.358%	4	433	-81.031%
2024-07-19	5.73	5.73	5.73	5.73	+30.822%	10	429	-83.944%
2024-07-10	4.38	4.38	4.38	4.38	-1.573%	3	439	-78.995%
2024-07-08	4.45	4.45	4.45	4.45	-12.574%	3	436	-79.326%
2024-07-05	5.17	5.17	5.09	5.09	-4.143%	30	439	-81.925%
2024-07-02	5.31	5.31	5.31	5.31	-9.231%	12	448	-82.674%
2024-06-28	5.85	5.90	5.85	5.85	+7.339%	8	436	-84.274%
2024-06-26	5.45	5.45	5.45	5.45	-3.710%	15	431	-83.119%
2024-06-25	5.62	5.66	5.62	5.66	-8.266%	20	416	-83.746%
2024-06-24	5.64	6.17	5.64	6.17	+26.176%	60	396	-85.089%
2024-06-21	4.91	4.91	4.89	4.89	+6.304%	186	350	-81.186%
2024-06-13	4.60	4.60	4.60	4.60	-6.122%	1	257	-80.000%
2024-06-12	5.00	5.00	4.87	4.90	-8.411%	9	257	-81.224%
2024-06-11	5.35	5.35	5.35	5.35	-22.464%	3	262	-82.804%
2024-05-22	6.95	6.95	6.90	6.90	-6.122%	36	259	-86.667%
2024-05-13	7.35	7.35	7.35	7.35	-4.545%	6	293	-87.483%
2024-05-09	7.70	7.70	7.70	7.70	-26.457%	1	289	-88.052%
2024-04-15	10.47	10.47	10.47	10.47	+3.663%	1	288	-91.213%
2024-04-12	10.10	10.10	10.10	10.10	0.000%	2	288	-90.891%
2024-04-10	10.10	10.10	10.10	10.10	+0.899%	30	287	-90.891%
2024-04-08	9.85	10.01	9.85	10.01	+5.368%	57	257	-90.809%
2024-04-05	9.50	9.50	9.50	9.50	+8.571%	20	207	-90.316%
2024-04-04	8.53	8.75	8.53	8.75	-0.681%	6	207	-89.486%
2024-04-03	8.80	8.95	8.80	8.81	+0.686%	16	205	-89.557%
2024-04-02	8.60	8.75	8.60	8.75	+38.889%	13	192	-89.486%
2024-03-22	6.30	6.30	6.30	6.30	+12.903%	2	187	-85.397%
2024-03-14	5.58	5.58	5.58	5.58	+1.270%	40	187	-83.513%
2024-03-13	5.51	5.51	5.51	5.51	+50.546%	1	167	-83.303%
2024-02-14	3.66	3.66	3.66	3.66	-5.913%	1	167	-74.863%
2024-02-12	3.80	3.89	3.79	3.89	+14.412%	10	168	-76.350%
2024-02-05	3.40	3.40	3.40	3.40	-10.526%	1	170	-72.941%
2024-01-29	3.70	3.80	3.70	3.80	+22.581%	15	171	-75.789%
2024-01-23	3.10	3.10	3.10	3.10	+6.529%	1	172	-70.323%
2024-01-22	2.91	2.91	2.91	2.91	-9.063%	10	173	-68.385%
2024-01-18	3.15	3.20	3.15	3.20	-34.292%	5	173	-71.250%
2024-01-04	4.87	4.87	4.87	4.87	+0.828%	1	172	-81.109%
2023-12-18	4.83	4.83	4.83	4.83	+12.326%	1	172	-80.952%
2023-12-14	4.30	4.30	4.30	4.30	+5.134%	14	172	-78.605%
2023-12-11	4.09	4.09	4.09	4.09	-4.215%	1	158	-77.506%
2023-12-08	4.35	4.35	4.23	4.27	+6.750%	5	159	-78.454%
2023-12-07	4.00	4.00	4.00	4.00	-5.213%	13	164	-77.000%
2023-12-06	4.22	4.22	4.22	4.22	-8.261%	1	165	-78.199%
2023-12-05	5.15	5.15	4.60	4.60	-23.967%	2	165	-80.000%
2023-11-20	6.05	6.05	6.05	6.05	-0.493%	1	165	-84.793%
2023-11-14	6.08	6.08	6.08	6.08	-2.408%	5	166	-84.868%
2023-11-13	6.29	6.30	6.21	6.23	+5.593%	61	161	-85.233%
2023-11-08	5.90	5.90	5.90	5.90	-7.813%	1	177	-84.407%
2023-11-07	6.40	6.40	6.40	6.40	-9.859%	8	178	-85.625%
2023-11-06	7.10	7.10	7.10	7.10	-5.207%	4	183	-87.042%
2023-11-03	7.49	7.49	7.49	7.49	-1.447%	1	187	-87.717%
2023-11-01	7.60	7.60	7.55	7.60	+3.401%	3	187	-87.895%
2023-10-27	7.35	7.35	7.35	7.35	-7.663%	1	186	-87.483%
2023-10-26	7.96	7.96	7.96	7.96	-13.759%	15	186	-88.442%
2023-10-13	9.16	9.23	9.16	9.23	+22.252%	4	193	-90.033%
2023-10-11	7.55	7.55	7.55	7.55	-22.165%	1	191	-87.815%
2023-10-09	9.89	9.89	9.64	9.70	+6.011%	110	192	-90.515%
2023-10-05	9.60	9.60	9.15	9.15	-27.323%	13	239	-89.945%
2023-10-03	12.59	12.59	12.59	12.59	+3.366%	8	231	-92.693%
2023-10-02	12.18	12.18	12.18	12.18	-9.778%	1	231	-92.447%
2023-09-28	13.50	13.85	13.50	13.50	-2.878%	39	231	-93.185%
2023-09-27	13.00	13.90	13.00	13.90	+15.257%	19	205	-93.381%
2023-09-26	11.84	12.26	11.84	12.06	-1.148%	119	200	-92.371%
2023-09-20	12.20	12.20	12.20	12.20	-1.613%	5	176	-92.459%
2023-09-18	12.60	12.60	12.40	12.40	+2.310%	6	176	-92.581%
2023-09-13	12.12	12.12	12.12	12.12	+15.981%	1	171	-92.409%
2023-09-11	12.00	12.00	10.45	10.45	-9.130%	22	171	-91.196%
2023-09-08	11.65	11.65	11.50	11.50	+2.222%	12	165	-92.000%
2023-09-05	11.25	11.25	11.25	11.25	+7.656%	1	155	-91.822%
2023-09-01	10.25	10.45	10.25	10.45	+10.582%	8	147	-91.196%
2023-08-31	9.65	9.65	9.45	9.45	-3.077%	14	147	-90.265%
2023-08-30	9.15	9.75	9.15	9.75	+7.497%	11	133	-90.564%
2023-08-25	8.70	9.25	8.69	9.07	+6.082%	9	122	-89.857%
2023-08-24	8.55	8.55	8.55	8.55	-10.000%	1	115	-89.240%
2023-08-11	8.85	9.50	8.85	9.50	+13.636%	14	115	-90.316%
2023-08-09	8.54	8.54	8.36	8.36	+12.215%	4	119	-88.995%
2023-08-07	7.45	7.45	7.45	7.45	-8.813%	18	119	-87.651%
2023-08-04	8.15	8.17	8.15	8.17	+18.406%	32	137	-88.739%
2023-08-02	6.90	6.90	6.90	6.90	-8.000%	1	125	-86.667%
2023-08-01	7.50	7.50	7.50	7.50	+7.296%	2	124	-87.733%
2023-07-27	6.99	6.99	6.99	6.99	+1.304%	3	122	-86.838%
2023-07-24	6.90	6.90	6.90	6.90	+7.813%	3	119	-86.667%
2023-07-17	5.80	6.40	5.55	6.40	-11.111%	13	116	-85.625%
2023-07-13	7.20	7.25	7.20	7.20	-6.615%	6	116	-87.222%
2023-07-12	7.71	7.71	7.71	7.71	+2.119%	10	120	-88.067%
2023-07-11	7.50	7.55	7.50	7.55	+11.852%	10	110	-87.815%
2023-07-07	6.75	6.75	6.75	6.75	-4.255%	10	100	-86.370%
2023-07-06	7.10	7.10	7.05	7.05	-17.059%	11	110	-86.950%
2023-06-30	8.50	8.50	8.50	8.50	+5.590%	10	120	-89.176%
2023-06-29	8.00	8.05	8.00	8.05	+4.545%	12	110	-88.571%
2023-06-28	7.55	7.70	7.55	7.70	+2.667%	14	99	-88.052%
2023-06-26	7.50	7.50	7.50	7.50	+1.215%	10	89	-87.733%
2023-06-20	7.41	7.41	7.41	7.41	-18.571%	1	79	-87.584%
2023-06-13	9.10	9.10	9.10	9.10	+3.645%	3	79	-89.890%
2023-06-12	9.13	9.13	8.78	8.78	-4.565%	2	82	-89.522%
2023-06-09	9.20	9.20	9.20	9.20	-4.860%	5	81	-90.000%
2023-06-07	9.75	9.75	9.67	9.67	+0.207%	13	81	-90.486%
2023-05-26	9.65	9.65	9.65	9.65	+4.550%	1	68	-90.466%
2023-05-25	9.24	9.24	9.23	9.23	-8.159%	3	68	-90.033%
2023-05-23	10.11	10.12	10.05	10.05	+15.917%	5	71	-90.846%
2023-05-18	8.67	8.67	8.67	8.67	+3.214%	1	76	-89.389%
2023-05-16	8.23	8.40	8.23	8.40	-21.348%	2	75	-89.048%
2023-05-09	10.40	10.68	10.40	10.68	-0.187%	2	76	-91.386%
2023-05-05	10.70	10.70	10.70	10.70	+8.300%	1	76	-91.402%
2023-05-04	9.88	9.88	9.88	9.88	-23.707%	1	77	-90.688%
2023-05-03	12.95	12.95	12.95	12.95	+15.625%	10	77	-92.896%
2023-05-02	11.20	11.20	11.20	11.20	-15.408%	5	87	-91.786%
2023-05-01	13.24	13.24	13.24	13.24	-11.910%	1	87	-93.051%
2023-04-28	15.03	15.03	15.03	15.03	+12.584%	10	86	-93.879%
2023-04-26	13.35	13.35	13.35	13.35	-5.050%	1	76	-93.109%
2023-04-25	14.01	14.06	14.01	14.06	-6.267%	2	76	-93.457%
2023-04-24	15.00	15.00	15.00	15.00	+5.263%	1	75	-93.867%
2023-04-19	14.25	14.25	14.25	14.25	+6.343%	17	74	-93.544%
2023-04-18	13.40	13.40	13.40	13.40	-2.899%	10	57	-93.134%
2023-04-17	13.80	13.80	13.80	13.80	0.000%	10	57	-93.333%
2023-04-11	13.80	13.80	13.80	13.80	+2.985%	1	62	-93.333%
2023-04-10	13.40	13.40	13.40	13.40	+4.280%	1	61	-93.134%
2023-04-04	12.85	12.85	12.85	12.85	-11.379%	3	60	-92.840%
2023-04-03	14.25	14.50	13.75	14.50	+25.541%	56	57	-93.655%
2023-03-30	11.55	11.55	11.55	11.55	-2.119%	5	19	-92.035%
2023-03-29	11.80	11.80	11.80	11.80	+49.367%	1	14	-92.203%
2023-03-17	8.64	8.71	7.90	7.90	-12.707%	10	15	-88.354%
2023-03-15	9.55	9.55	9.05	9.05	-11.013%	4	5	-89.834%
2023-03-13	10.17	10.17	10.17	10.17	0.000%	1	1	-90.954%