Dark

XOM20251219C140
XOM Dec 19 2025 140.00 Call (XOM251219C00140000)
option OPRA

EOD

May 15, 2025

0.5400+1.887%(+0.0100)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.54	0.54	0.54	0.54	+1.887%	170	1,109	0.000%
2025-05-14	0.53	0.53	0.53	0.53	-7.018%	15	943	+1.887%
2025-05-13	0.59	0.59	0.57	0.57	-9.524%	11	930	-5.263%
2025-05-12	0.43	0.63	0.43	0.63	-1.563%	5	920	-14.286%
2025-05-09	0.64	0.64	0.64	0.64	-4.478%	4	918	-15.625%
2025-05-08	0.76	0.76	0.65	0.67	+48.889%	3	916	-19.403%
2025-05-05	0.55	0.55	0.45	0.45	-35.714%	14	917	+20.000%
2025-05-01	0.70	0.70	0.70	0.70	-10.256%	4	929	-22.857%
2025-04-29	0.78	0.78	0.78	0.78	-10.345%	10	925	-30.769%
2025-04-28	0.87	0.87	0.87	0.87	-2.247%	2	917	-37.931%
2025-04-25	0.89	0.89	0.89	0.89	-10.101%	2	915	-39.326%
2025-04-24	1.00	1.00	0.99	0.99	-5.714%	6	915	-45.455%
2025-04-23	1.00	1.05	1.00	1.05	-11.017%	31	910	-48.571%
2025-04-22	1.18	1.18	1.16	1.18	+14.563%	32	883	-54.237%
2025-04-21	0.94	1.03	0.81	1.03	+53.731%	25	883	-47.573%
2025-04-15	0.69	0.69	0.67	0.67	-21.176%	2	871	-19.403%
2025-04-14	0.84	0.85	0.84	0.85	-17.476%	4	872	-36.471%
2025-04-11	1.07	1.09	0.94	1.03	+24.096%	28	877	-47.573%
2025-04-10	0.83	0.83	0.83	0.83	-28.448%	1	875	-34.940%
2025-04-09	0.95	1.39	0.92	1.16	+36.471%	28	875	-53.448%
2025-04-08	0.96	0.96	0.83	0.85	-14.141%	7	883	-36.471%
2025-04-07	1.15	1.15	0.98	0.99	-16.807%	7	884	-45.455%
2025-04-04	1.42	1.42	1.14	1.19	-25.625%	106	887	-54.622%
2025-04-03	1.69	1.72	1.60	1.60	-28.571%	25	922	-66.250%
2025-04-02	2.25	2.30	2.24	2.24	-4.274%	41	914	-75.893%
2025-04-01	2.32	2.34	2.32	2.34	-6.773%	119	901	-76.923%
2025-03-31	2.27	2.68	2.27	2.51	+22.439%	75	902	-78.486%
2025-03-28	2.08	2.11	2.05	2.05	-8.482%	26	902	-73.659%
2025-03-27	2.15	2.25	2.15	2.24	+5.660%	9	901	-75.893%
2025-03-26	2.25	2.32	2.12	2.12	+26.190%	159	895	-74.528%
2025-03-24	1.74	1.74	1.68	1.68	-1.754%	11	776	-67.857%
2025-03-21	1.71	1.71	1.71	1.71	-14.500%	2	766	-68.421%
2025-03-20	2.00	2.00	2.00	2.00	+1.523%	2	765	-73.000%
2025-03-19	1.89	1.98	1.89	1.97	+8.242%	7	763	-72.589%
2025-03-18	1.80	1.82	1.79	1.82	-7.614%	6	757	-70.330%
2025-03-17	1.75	2.01	1.65	1.97	+17.262%	32	752	-72.589%
2025-03-14	1.70	1.70	1.68	1.68	+20.000%	18	757	-67.857%
2025-03-13	1.30	1.40	1.30	1.40	-4.762%	15	748	-61.429%
2025-03-11	1.47	1.47	1.47	1.47	-16.000%	2	748	-63.265%
2025-03-10	1.69	1.75	1.69	1.75	+22.378%	17	748	-69.143%
2025-03-07	1.50	1.50	1.40	1.43	+58.889%	46	731	-62.238%
2025-03-05	0.85	0.90	0.85	0.90	-4.255%	14	729	-40.000%
2025-03-03	1.25	1.25	0.94	0.94	-26.563%	10	720	-42.553%
2025-02-28	1.21	1.28	1.21	1.28	-7.246%	4	718	-57.813%
2025-02-27	1.38	1.38	1.38	1.38	+36.634%	10	717	-60.870%
2025-02-26	1.00	1.01	1.00	1.01	-9.821%	2	717	-46.535%
2025-02-25	1.12	1.12	1.12	1.12	-24.324%	4	715	-51.786%
2025-02-21	1.36	1.48	1.36	1.48	-0.671%	8	718	-63.514%
2025-02-20	1.36	1.49	1.36	1.49	+15.504%	211	716	-63.758%
2025-02-19	1.45	1.45	1.21	1.29	+22.857%	83	621	-58.140%
2025-02-13	0.91	1.05	0.91	1.05	-11.017%	12	606	-48.571%
2025-02-12	1.18	1.18	1.18	1.18	-9.924%	3	606	-54.237%
2025-02-11	1.25	1.31	1.25	1.31	+7.377%	8	606	-58.779%
2025-02-10	1.20	1.22	1.20	1.22	+17.308%	3	598	-55.738%
2025-02-06	1.26	1.26	1.04	1.04	-16.129%	4	596	-48.077%
2025-02-04	1.16	1.24	1.16	1.24	+18.095%	5	595	-56.452%
2025-01-31	0.90	1.05	0.90	1.05	-6.250%	14	593	-48.571%
2025-01-30	1.12	1.12	1.12	1.12	+5.660%	2	592	-51.786%
2025-01-29	1.05	1.10	1.05	1.06	+0.952%	24	592	-49.057%
2025-01-28	1.16	1.16	1.05	1.05	-18.605%	4	612	-48.571%
2025-01-27	1.33	1.33	1.11	1.29	-7.194%	10	612	-58.140%
2025-01-24	1.39	1.39	1.39	1.39	0.000%	2	606	-61.151%
2025-01-23	1.39	1.39	1.39	1.39	-8.553%	5	605	-61.151%
2025-01-22	1.50	1.54	1.50	1.52	-6.748%	11	600	-64.474%
2025-01-21	1.62	1.72	1.62	1.63	+2.516%	5	599	-66.871%
2025-01-16	1.60	1.60	1.59	1.59	-7.018%	41	599	-66.038%
2025-01-13	1.71	1.71	1.71	1.71	+35.714%	20	559	-68.421%
2025-01-08	1.35	1.35	1.26	1.26	-18.182%	20	544	-57.143%
2025-01-07	1.54	1.54	1.54	1.54	+6.207%	1	544	-64.935%
2025-01-06	1.50	1.50	1.45	1.45	-2.027%	7	545	-62.759%
2025-01-03	1.45	1.48	1.45	1.48	+4.965%	24	544	-63.514%
2025-01-02	1.50	1.50	1.41	1.41	-6.623%	61	534	-61.702%
2024-12-31	1.45	1.51	1.45	1.51	+17.054%	6	529	-64.238%
2024-12-30	1.25	1.30	1.25	1.29	-14.000%	14	529	-58.140%
2024-12-27	1.50	1.50	1.50	1.50	+11.111%	2	524	-64.000%
2024-12-26	1.35	1.35	1.30	1.35	-5.594%	9	524	-60.000%
2024-12-24	1.43	1.44	1.43	1.43	+5.147%	6	525	-62.238%
2024-12-23	1.30	1.37	1.30	1.36	0.000%	25	525	-60.294%
2024-12-20	1.36	1.36	1.36	1.36	-9.333%	1	501	-60.294%
2024-12-19	1.62	1.62	1.50	1.50	-9.091%	7	501	-64.000%
2024-12-17	1.45	1.65	1.45	1.65	-6.780%	50	497	-67.273%
2024-12-16	1.77	1.77	1.77	1.77	-15.714%	4	472	-69.492%
2024-12-13	2.10	2.10	2.10	2.10	-9.871%	2	472	-74.286%
2024-12-12	2.32	2.33	2.32	2.33	+5.430%	5	471	-76.824%
2024-12-11	0.30	2.21	0.30	2.21	-14.341%	17	467	-75.566%
2024-12-09	2.76	2.76	2.58	2.58	-11.034%	9	470	-79.070%
2024-12-05	2.90	2.90	2.90	2.90	-3.010%	100	470	-81.379%
2024-12-04	2.99	2.99	2.99	2.99	-13.584%	10	471	-81.940%
2024-12-03	3.46	3.46	3.46	3.46	-1.143%	3	481	-84.393%
2024-12-02	3.45	3.60	3.45	3.50	-9.091%	20	478	-84.571%
2024-11-27	3.85	3.85	3.85	3.85	-1.282%	7	484	-85.974%
2024-11-26	4.00	4.00	3.90	3.90	-25.714%	6	484	-86.154%
2024-11-22	5.61	5.61	5.10	5.25	-0.568%	54	484	-89.714%
2024-11-21	5.08	5.28	5.08	5.28	+13.548%	4	475	-89.773%
2024-11-07	4.65	4.65	4.65	4.65	+19.231%	1	473	-88.387%
2024-10-29	4.18	4.18	3.90	3.90	-8.665%	3	473	-86.154%
2024-10-28	3.97	4.27	3.97	4.27	-13.737%	6	471	-87.354%
2024-10-16	4.95	4.95	4.95	4.95	+0.610%	3	466	-89.091%
2024-10-15	4.92	4.92	4.92	4.92	-19.870%	40	464	-89.024%
2024-10-11	6.14	6.14	6.14	6.14	-2.540%	2	498	-91.205%
2024-10-10	6.18	6.36	6.18	6.30	+5.351%	40	497	-91.429%
2024-10-09	5.98	5.98	5.98	5.98	-5.678%	2	466	-90.970%
2024-10-08	6.34	6.34	6.34	6.34	-15.803%	1	466	-91.483%
2024-10-07	7.25	7.70	6.80	7.53	+7.571%	126	467	-92.829%
2024-10-04	6.60	7.14	6.60	7.00	+27.273%	50	409	-92.286%
2024-10-02	5.50	5.50	5.50	5.50	+11.111%	1	408	-90.182%
2024-10-01	4.50	4.95	4.50	4.95	+23.750%	119	408	-89.091%
2024-09-23	4.00	4.00	4.00	4.00	+14.286%	1	301	-86.500%
2024-09-18	3.49	3.50	3.49	3.50	+22.807%	100	300	-84.571%
2024-09-11	2.85	2.85	2.85	2.85	-8.065%	4	308	-81.053%
2024-09-10	3.10	3.10	3.10	3.10	-21.717%	60	312	-82.581%
2024-09-09	3.65	3.96	3.65	3.96	+10.000%	50	372	-86.364%
2024-09-03	3.60	3.60	3.60	3.60	-20.879%	3	322	-85.000%
2024-08-29	4.55	4.55	4.55	4.55	-5.208%	50	325	-88.132%
2024-08-27	4.80	4.80	4.80	4.80	+5.495%	60	287	-88.750%
2024-08-26	4.80	4.80	4.55	4.55	+18.182%	4	270	-88.132%
2024-08-21	3.95	3.95	3.85	3.85	-4.938%	17	267	-85.974%
2024-08-20	4.05	4.05	4.05	4.05	-15.094%	1	261	-86.667%
2024-08-07	4.65	4.77	4.65	4.77	-11.667%	4	262	-88.679%
2024-07-31	5.40	5.40	5.40	5.40	+12.735%	1	262	-90.000%
2024-07-26	4.79	4.79	4.79	4.79	-4.200%	30	263	-88.727%
2024-07-25	4.55	5.00	4.55	5.00	+31.579%	16	239	-89.200%
2024-07-23	3.80	3.80	3.80	3.80	-13.242%	4	254	-85.789%
2024-07-22	4.38	4.38	4.38	4.38	-13.267%	3	254	-87.671%
2024-07-17	4.90	5.05	4.90	5.05	+12.222%	5	257	-89.307%
2024-07-16	4.50	4.50	4.50	4.50	+16.883%	50	258	-88.000%
2024-07-12	3.85	3.85	3.85	3.85	+2.667%	6	258	-85.974%
2024-07-11	3.75	3.75	3.75	3.75	-6.716%	1	258	-85.600%
2024-07-05	4.02	4.02	4.02	4.02	-16.598%	6	258	-86.567%
2024-07-01	4.82	4.82	4.82	4.82	+4.329%	13	258	-88.797%
2024-06-26	4.62	4.62	4.62	4.62	+5.000%	10	245	-88.312%
2024-06-25	4.49	4.55	4.40	4.40	+7.317%	14	245	-87.727%
2024-06-24	4.10	4.10	4.10	4.10	+6.494%	1	234	-86.829%
2024-06-18	3.85	3.85	3.85	3.85	+18.462%	5	233	-85.974%
2024-06-14	3.25	3.25	3.25	3.25	-25.287%	1	233	-83.385%
2024-06-11	4.35	4.35	4.35	4.35	-5.435%	33	233	-87.586%
2024-06-07	4.60	4.60	4.60	4.60	-2.128%	10	215	-88.261%
2024-06-06	4.70	4.70	4.70	4.70	-7.843%	1	215	-88.511%
2024-06-03	5.10	5.10	5.10	5.10	-23.881%	1	215	-89.412%
2024-05-20	6.70	6.70	6.70	6.70	+8.065%	5	215	-91.940%
2024-05-06	6.20	6.20	6.20	6.20	+8.772%	2	210	-91.290%
2024-05-03	5.70	5.70	5.70	5.70	-21.162%	2	208	-90.526%
2024-04-26	6.85	7.23	6.85	7.23	-15.439%	52	207	-92.531%
2024-04-24	8.55	8.55	8.55	8.55	+11.328%	10	201	-93.684%
2024-04-17	7.85	7.85	7.68	7.68	-5.185%	37	211	-92.969%
2024-04-05	8.37	8.79	8.10	8.10	+9.459%	16	206	-93.333%
2024-04-04	7.40	7.40	7.40	7.40	+25.637%	1	200	-92.703%
2024-03-25	5.62	5.89	5.62	5.89	+10.093%	8	199	-90.832%
2024-03-21	5.35	5.35	5.35	5.35	+7.000%	2	197	-89.907%
2024-03-19	5.00	5.00	5.00	5.00	+4.167%	10	197	-89.200%
2024-03-14	4.80	4.80	4.80	4.80	+15.663%	11	196	-88.750%
2024-03-08	4.15	4.15	4.15	4.15	+5.063%	100	196	-86.988%
2024-03-07	3.96	3.96	3.95	3.95	0.000%	2	213	-86.329%
2024-03-06	3.95	3.95	3.95	3.95	+46.840%	1	214	-86.329%
2024-02-07	2.68	2.70	2.66	2.69	-6.597%	61	214	-79.926%
2024-02-06	3.00	3.00	2.86	2.88	-9.148%	41	216	-81.250%
2024-02-02	3.21	3.26	3.16	3.17	+5.316%	40	216	-82.965%
2024-01-26	3.01	3.01	3.01	3.01	+2.034%	1	239	-82.060%
2024-01-25	2.69	2.95	2.65	2.95	+13.462%	125	239	-81.695%
2024-01-18	2.50	2.60	2.50	2.60	-4.059%	2	363	-79.231%
2024-01-17	2.69	2.71	2.69	2.71	-2.518%	6	362	-80.074%
2024-01-16	2.78	2.78	2.78	2.78	-7.333%	5	362	-80.576%
2024-01-12	3.00	3.00	3.00	3.00	+1.695%	10	362	-82.000%
2024-01-11	2.95	2.95	2.95	2.95	-28.049%	1	362	-81.695%
2024-01-03	4.10	4.10	4.10	4.10	+22.388%	1	362	-86.829%
2023-12-28	3.35	3.35	3.35	3.35	-12.073%	2	363	-83.881%
2023-12-26	3.81	3.81	3.81	3.81	+2.973%	2	363	-85.827%
2023-12-21	3.70	3.70	3.70	3.70	-7.500%	1	365	-85.405%
2023-12-19	3.80	4.05	3.80	4.00	+2.564%	20	364	-86.500%
2023-12-18	3.90	3.90	3.90	3.90	+2.632%	1	358	-86.154%
2023-12-15	3.80	3.80	3.80	3.80	+6.443%	1	358	-85.789%
2023-12-11	3.47	3.57	3.47	3.57	+3.478%	2	358	-84.874%
2023-12-06	3.45	3.45	3.45	3.45	-13.750%	1	357	-84.348%
2023-12-04	4.00	4.00	4.00	4.00	-11.111%	1	356	-86.500%
2023-11-16	4.50	4.50	4.50	4.50	-10.180%	1	356	-88.000%
2023-11-14	5.10	5.10	5.01	5.01	-0.792%	48	356	-89.222%
2023-11-13	5.35	5.35	5.02	5.05	-2.132%	176	399	-89.307%
2023-11-08	5.16	5.16	5.16	5.16	+0.194%	5	555	-89.535%
2023-11-07	5.15	5.15	5.15	5.15	-18.898%	1	550	-89.515%
2023-10-30	6.35	6.35	6.35	6.35	+2.419%	10	549	-91.496%
2023-10-27	6.60	6.60	6.20	6.20	-28.736%	20	549	-91.290%
2023-10-19	8.70	8.70	8.70	8.70	+11.538%	1	549	-93.793%
2023-10-16	7.80	7.80	7.80	7.80	-1.141%	1	549	-93.077%
2023-10-13	7.84	7.89	7.84	7.89	+23.281%	6	548	-93.156%
2023-10-11	5.99	6.40	5.99	6.40	-23.261%	12	542	-91.563%
2023-10-09	8.29	8.45	8.29	8.34	-7.333%	64	542	-93.525%
2023-10-04	9.00	9.00	9.00	9.00	-10.891%	10	606	-94.000%
2023-10-02	10.13	10.31	10.06	10.10	-13.305%	331	606	-94.653%
2023-09-27	11.52	11.71	11.49	11.65	+12.560%	164	363	-95.365%
2023-09-26	10.32	10.35	10.32	10.35	+6.591%	47	297	-94.783%
2023-09-21	9.80	9.80	9.71	9.71	-7.524%	7	257	-94.439%
2023-09-19	10.73	10.73	10.50	10.50	-1.869%	6	250	-94.857%
2023-09-18	10.70	10.70	10.70	10.70	+0.469%	1	250	-94.953%
2023-09-15	10.65	10.65	10.65	10.65	-3.182%	10	249	-94.930%
2023-09-14	10.90	11.00	10.90	11.00	+7.317%	11	249	-95.091%
2023-09-13	10.26	10.26	10.25	10.25	+16.477%	40	249	-94.732%
2023-09-11	9.05	9.05	8.80	8.80	-11.111%	20	263	-93.864%
2023-09-08	10.03	10.10	9.90	9.90	+16.471%	72	263	-94.545%
2023-08-31	8.38	8.50	8.38	8.50	+8.696%	3	213	-93.647%
2023-08-25	7.82	7.82	7.82	7.82	+8.611%	2	215	-93.095%
2023-08-23	7.20	7.20	7.20	7.20	-12.195%	1	214	-92.500%
2023-08-18	8.18	8.20	8.18	8.20	+13.260%	3	214	-93.415%
2023-08-15	7.35	7.35	7.24	7.24	-10.617%	15	213	-92.541%
2023-08-11	7.80	8.10	7.80	8.10	+6.579%	6	218	-93.333%
2023-08-10	7.52	7.60	7.52	7.60	+2.703%	19	218	-92.895%
2023-08-09	7.40	7.40	7.40	7.40	+15.625%	1	199	-92.703%
2023-08-07	6.40	6.40	6.40	6.40	+25.490%	1	200	-91.563%
2023-07-18	5.10	5.10	5.10	5.10	+2.000%	10	200	-89.412%
2023-07-17	5.00	5.00	5.00	5.00	-0.990%	1	190	-89.200%
2023-07-14	5.50	5.50	5.05	5.05	-14.696%	53	189	-89.307%
2023-07-13	6.01	6.01	5.65	5.92	-1.333%	58	212	-90.878%
2023-07-06	6.00	6.00	6.00	6.00	-13.669%	1	159	-91.000%
2023-07-05	6.90	6.95	6.90	6.95	-4.795%	5	159	-92.230%
2023-07-03	7.30	7.30	7.30	7.30	-0.680%	1	158	-92.603%
2023-06-30	7.30	7.35	7.30	7.35	+15.748%	6	158	-92.653%
2023-06-26	6.35	6.35	6.35	6.35	+3.758%	1	154	-91.496%
2023-06-22	6.28	6.28	6.12	6.12	-4.375%	11	154	-91.176%
2023-06-20	6.20	6.40	6.20	6.40	-17.419%	7	153	-91.563%
2023-06-15	7.75	7.75	7.75	7.75	-0.641%	10	153	-93.032%
2023-06-13	7.80	7.80	7.80	7.80	+4.000%	5	143	-93.077%
2023-06-12	7.50	7.50	7.50	7.50	-8.537%	1	138	-92.800%
2023-06-08	8.20	8.20	8.20	8.20	-0.485%	1	137	-93.415%
2023-06-07	8.24	8.24	8.24	8.24	+12.877%	10	137	-93.447%
2023-06-06	7.30	7.30	7.30	7.30	-7.595%	2	127	-92.603%
2023-06-05	7.90	7.90	7.90	7.90	+9.722%	1	125	-93.165%
2023-05-16	7.80	7.80	7.20	7.20	-7.097%	38	125	-92.500%
2023-05-15	7.90	8.15	7.70	7.75	-1.899%	9	161	-93.032%
2023-05-11	7.90	7.90	7.90	7.90	-15.957%	20	161	-93.165%
2023-05-05	9.45	9.45	9.40	9.40	+11.507%	5	161	-94.255%
2023-05-04	10.60	10.60	8.43	8.43	-9.355%	12	161	-93.594%
2023-05-03	9.05	9.30	9.05	9.30	-4.124%	26	166	-94.194%
2023-05-02	10.60	10.60	9.70	9.70	-16.162%	6	147	-94.433%
2023-05-01	11.57	11.57	11.57	11.57	-11.679%	2	147	-95.333%
2023-04-28	13.10	13.10	13.10	13.10	+3.968%	1	147	-95.878%
2023-04-27	12.60	12.60	12.60	12.60	+5.439%	2	147	-95.714%
2023-04-26	11.95	11.95	11.95	11.95	+5.101%	5	145	-95.481%
2023-04-20	11.80	11.80	11.37	11.37	-3.234%	3	145	-95.251%
2023-04-17	11.75	11.75	11.75	11.75	-2.083%	10	142	-95.404%
2023-04-13	12.00	12.00	12.00	12.00	-0.990%	16	142	-95.500%
2023-04-12	12.12	12.12	12.12	12.12	-4.190%	1	139	-95.545%
2023-04-11	12.25	12.65	12.25	12.65	-2.014%	13	139	-95.731%
2023-04-05	12.91	12.91	12.91	12.91	+8.945%	3	126	-95.817%
2023-04-04	12.55	12.55	11.85	11.85	-8.140%	23	123	-95.443%
2023-04-03	12.60	13.00	12.50	12.90	+29.129%	43	100	-95.814%
2023-03-29	9.99	9.99	9.99	9.99	+4.063%	8	66	-94.595%
2023-03-28	9.80	9.80	9.60	9.60	-1.031%	2	58	-94.375%
2023-03-27	9.70	9.70	9.70	9.70	+37.394%	40	56	-94.433%
2023-03-16	7.06	7.06	7.06	7.06	-19.681%	10	16	-92.351%
2023-03-13	8.71	8.79	8.71	8.79	0.000%	6	6	-93.857%