Dark

XOM20251219C150
XOM Dec 19 2025 150.00 Call (XOM251219C00150000)
option OPRA

EOD

May 15, 2025

0.6500+160.000%(+0.4000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.20	0.65	0.20	0.65	+160.000%	16	1,237	0.000%
2025-05-14	0.25	0.25	0.25	0.25	0.000%	2	1,241	+160.000%
2025-05-12	0.25	0.25	0.25	0.25	-30.556%	1	1,239	+160.000%
2025-05-08	0.36	0.36	0.36	0.36	+140.000%	2	1,239	+80.556%
2025-05-05	0.15	0.15	0.15	0.15	-61.538%	1	1,238	+333.333%
2025-04-28	0.39	0.39	0.39	0.39	-13.333%	2	1,238	+66.667%
2025-04-24	0.45	0.45	0.45	0.45	-16.667%	67	1,240	+44.444%
2025-04-22	0.45	0.54	0.45	0.54	+31.707%	16	1,240	+20.370%
2025-04-21	0.40	0.41	0.40	0.41	-21.154%	66	1,224	+58.537%
2025-04-17	0.36	0.52	0.36	0.52	+57.576%	7	1,174	+25.000%
2025-04-15	0.33	0.33	0.33	0.33	-34.000%	1	1,174	+96.970%
2025-04-14	0.50	0.50	0.50	0.50	+4.167%	1	1,174	+30.000%
2025-04-10	0.44	0.48	0.40	0.48	-23.810%	5	1,174	+35.417%
2025-04-09	0.49	0.63	0.49	0.63	+31.250%	12	1,176	+3.175%
2025-04-08	0.45	0.48	0.45	0.48	0.000%	2	1,176	+35.417%
2025-04-07	0.50	0.50	0.40	0.48	-20.000%	5	1,177	+35.417%
2025-04-04	0.62	0.62	0.54	0.60	-24.051%	1,176	1,181	+8.333%
2025-04-03	0.81	0.81	0.79	0.79	-26.852%	3	1,406	-17.722%
2025-04-02	1.08	1.08	1.08	1.08	-6.897%	2	1,402	-39.815%
2025-04-01	1.16	1.16	1.16	1.16	0.000%	1	1,402	-43.966%
2025-03-31	1.01	1.24	1.01	1.16	+23.404%	9	1,402	-43.966%
2025-03-27	1.00	1.00	0.94	0.94	-1.053%	2	1,402	-30.851%
2025-03-26	1.05	1.05	0.95	0.95	+14.458%	19	1,402	-31.579%
2025-03-25	0.80	0.83	0.75	0.83	+3.750%	108	1,402	-21.687%
2025-03-24	0.82	0.82	0.80	0.80	-2.439%	41	1,402	-18.750%
2025-03-21	0.82	0.82	0.82	0.82	-9.890%	4	1,367	-20.732%
2025-03-20	0.83	0.91	0.80	0.91	+1.111%	74	1,367	-28.571%
2025-03-19	0.93	0.93	0.90	0.90	+3.448%	3	1,363	-27.778%
2025-03-18	0.92	0.92	0.82	0.87	-6.452%	65	1,364	-25.287%
2025-03-17	0.96	0.96	0.93	0.93	+13.415%	54	1,356	-30.108%
2025-03-14	0.78	0.82	0.78	0.82	-2.381%	128	1,352	-20.732%
2025-03-11	0.84	0.84	0.84	0.84	-6.667%	2	1,348	-22.619%
2025-03-10	0.91	0.91	0.90	0.90	+12.500%	4	1,348	-27.778%
2025-03-07	0.70	0.80	0.70	0.80	+23.077%	46	1,346	-18.750%
2025-03-06	0.50	0.65	0.50	0.65	+6.557%	37	1,346	0.000%
2025-02-27	0.61	0.61	0.61	0.61	-6.154%	500	1,348	+6.557%
2025-02-21	0.65	0.65	0.65	0.65	+3.175%	6	848	0.000%
2025-02-20	0.63	0.63	0.63	0.63	0.000%	50	845	+3.175%
2025-02-19	0.63	0.63	0.63	0.63	+5.000%	1	845	+3.175%
2025-02-18	0.55	0.60	0.55	0.60	+22.449%	2	845	+8.333%
2025-02-13	0.49	0.49	0.49	0.49	-2.000%	1	843	+32.653%
2025-02-12	0.50	0.50	0.50	0.50	-16.667%	4	843	+30.000%
2025-02-11	0.60	0.60	0.60	0.60	+20.000%	2	839	+8.333%
2025-02-06	0.50	0.50	0.50	0.50	-12.281%	1	837	+30.000%
2025-02-04	0.57	0.57	0.57	0.57	+29.545%	2	837	+14.035%
2025-02-03	0.46	0.46	0.42	0.44	0.000%	116	837	+47.727%
2025-01-31	0.44	0.44	0.44	0.44	-12.000%	10	819	+47.727%
2025-01-28	0.55	0.55	0.50	0.50	-16.667%	23	824	+30.000%
2025-01-24	0.72	0.72	0.60	0.60	-18.919%	14	801	+8.333%
2025-01-22	0.74	0.74	0.74	0.74	-8.642%	3	799	-12.162%
2025-01-21	0.80	0.90	0.80	0.81	-7.955%	58	799	-19.753%
2025-01-15	0.87	0.88	0.87	0.88	+17.333%	50	798	-26.136%
2025-01-14	0.81	0.81	0.75	0.75	-16.667%	2	798	-13.333%
2025-01-13	0.90	0.90	0.90	0.90	+38.462%	25	797	-27.778%
2025-01-10	0.70	0.70	0.65	0.65	-13.333%	4	797	0.000%
2025-01-06	0.81	0.84	0.75	0.75	-6.250%	50	797	-13.333%
2025-01-03	0.81	0.81	0.80	0.80	-8.046%	34	812	-18.750%
2025-01-02	0.87	0.87	0.87	0.87	+31.818%	10	812	-25.287%
2024-12-30	0.90	0.90	0.64	0.66	-12.000%	17	812	-1.515%
2024-12-27	0.75	0.75	0.75	0.75	+8.696%	2	798	-13.333%
2024-12-26	0.69	0.69	0.69	0.69	-13.750%	1	798	-5.797%
2024-12-20	0.80	0.80	0.80	0.80	-20.792%	1	797	-18.750%
2024-12-16	1.01	1.01	1.01	1.01	-15.833%	1	797	-35.644%
2024-12-11	1.20	1.20	1.20	1.20	-11.111%	1	797	-45.833%
2024-12-10	1.23	1.35	1.22	1.35	-11.765%	10	797	-51.852%
2024-12-05	1.53	1.53	1.53	1.53	+6.993%	1	796	-57.516%
2024-12-04	1.60	1.60	1.43	1.43	-30.244%	9	797	-54.545%
2024-12-02	2.03	2.05	2.03	2.05	-4.651%	80	790	-68.293%
2024-11-26	2.15	2.15	2.15	2.15	-18.561%	60	812	-69.767%
2024-11-25	2.68	2.72	2.64	2.64	-13.443%	4	872	-75.379%
2024-11-21	3.15	3.15	3.05	3.05	+3.390%	12	884	-78.689%
2024-11-14	2.95	2.95	2.95	2.95	+14.786%	29	884	-77.966%
2024-11-12	2.57	2.57	2.57	2.57	-1.154%	2	884	-74.708%
2024-11-11	2.75	2.75	2.60	2.60	-1.515%	11	882	-75.000%
2024-11-08	2.64	2.64	2.64	2.64	-2.222%	6	878	-75.379%
2024-11-07	2.96	2.96	2.70	2.70	-10.000%	3	881	-75.926%
2024-11-06	2.68	3.00	2.68	3.00	+22.449%	43	878	-78.333%
2024-11-04	2.58	2.58	2.43	2.45	+22.500%	41	847	-73.469%
2024-11-01	2.22	2.22	2.00	2.00	-14.163%	4	819	-67.500%
2024-10-28	2.33	2.33	2.33	2.33	-15.273%	1	820	-72.103%
2024-10-25	2.75	2.75	2.75	2.75	-1.079%	40	820	-76.364%
2024-10-23	2.85	2.85	2.78	2.78	+3.731%	8	800	-76.619%
2024-10-18	2.58	2.68	2.58	2.68	-5.634%	18	799	-75.746%
2024-10-17	2.84	2.84	2.84	2.84	-5.017%	4	801	-77.113%
2024-10-16	2.99	2.99	2.99	2.99	-1.645%	2	805	-78.261%
2024-10-15	3.04	3.04	3.04	3.04	-20.000%	4	807	-78.618%
2024-10-14	3.90	3.90	3.80	3.80	-3.797%	21	811	-82.895%
2024-10-11	3.90	3.95	3.90	3.95	+1.282%	14	801	-83.544%
2024-10-10	3.90	3.90	3.90	3.90	+5.978%	2	800	-83.333%
2024-10-09	3.75	3.75	3.68	3.68	-26.547%	10	800	-82.337%
2024-10-07	4.90	5.01	4.90	5.01	+12.584%	79	880	-87.026%
2024-10-04	4.60	4.60	4.45	4.45	+11.250%	24	805	-85.393%
2024-10-03	4.00	4.00	4.00	4.00	+14.286%	1	804	-83.750%
2024-10-02	3.35	3.50	3.35	3.50	+16.667%	11	803	-81.429%
2024-10-01	3.01	3.05	3.00	3.00	+20.000%	8	803	-78.333%
2024-09-23	2.50	2.50	2.50	2.50	-11.032%	2	796	-74.000%
2024-08-29	2.71	2.88	2.71	2.81	+1.812%	40	796	-76.868%
2024-08-27	3.15	3.15	2.71	2.76	-8.911%	50	796	-76.449%
2024-08-26	2.63	3.03	2.63	3.03	-9.552%	4	806	-78.548%
2024-08-12	3.50	3.50	3.35	3.35	+15.120%	2	805	-80.597%
2024-08-05	2.85	2.91	2.85	2.91	-3.000%	70	804	-77.663%
2024-08-01	3.00	3.00	3.00	3.00	-14.286%	5	804	-78.333%
2024-07-31	3.50	3.50	3.50	3.50	+7.692%	10	809	-81.429%
2024-07-30	3.25	3.25	3.25	3.25	+45.089%	10	819	-80.000%
2024-07-23	2.24	2.24	2.24	2.24	-35.072%	10	819	-70.982%
2024-07-18	3.30	3.45	3.30	3.45	+25.000%	550	819	-81.159%
2024-07-15	2.76	2.76	2.76	2.76	+22.667%	15	457	-76.449%
2024-07-12	2.25	2.25	2.25	2.25	+8.696%	2	450	-71.111%
2024-07-08	2.07	2.07	2.07	2.07	-33.226%	10	451	-68.599%
2024-06-28	3.10	3.10	3.10	3.10	+51.220%	20	451	-79.032%
2024-06-17	2.05	2.05	2.05	2.05	-50.000%	1	441	-68.293%
2024-05-21	4.10	4.10	4.10	4.10	+10.811%	12	441	-84.146%
2024-05-13	3.85	3.85	3.70	3.70	-5.128%	33	453	-82.432%
2024-05-07	3.90	3.90	3.90	3.90	-16.844%	1	424	-83.333%
2024-04-26	4.69	4.69	4.69	4.69	-19.138%	88	425	-86.141%
2024-04-24	5.80	5.80	5.80	5.80	-4.918%	2	425	-88.793%
2024-04-22	5.55	6.10	5.55	6.10	+1.667%	87	423	-89.344%
2024-04-19	6.00	6.00	6.00	6.00	+9.091%	20	507	-89.167%
2024-04-18	5.41	5.50	5.40	5.50	-11.290%	40	487	-88.182%
2024-04-15	6.20	6.20	6.20	6.20	-5.632%	15	477	-89.516%
2024-04-12	6.81	6.81	6.57	6.57	+9.500%	36	477	-90.107%
2024-04-11	6.00	6.00	6.00	6.00	+1.351%	1	465	-89.167%
2024-04-09	5.92	5.92	5.92	5.92	+3.860%	2	465	-89.020%
2024-04-08	5.55	5.70	5.55	5.70	+4.205%	28	463	-88.596%
2024-04-05	5.50	5.50	5.47	5.47	+6.214%	8	435	-88.117%
2024-04-04	5.10	5.15	5.05	5.15	+41.873%	176	431	-87.379%
2024-03-28	3.63	3.63	3.63	3.63	+0.833%	1	305	-82.094%
2024-03-25	3.55	3.60	3.55	3.60	+7.143%	2	305	-81.944%
2024-03-19	3.36	3.36	3.36	3.36	+40.000%	1	306	-80.655%
2024-03-08	2.40	2.40	2.40	2.40	+13.744%	2	307	-72.917%
2024-02-20	2.10	2.11	2.10	2.11	+14.054%	100	306	-69.194%
2024-02-14	2.10	2.10	1.85	1.85	-6.091%	50	356	-64.865%
2024-02-12	1.99	1.99	1.97	1.97	+8.840%	50	331	-67.005%
2024-02-07	1.81	1.81	1.81	1.81	-19.196%	1	281	-64.088%
2024-01-31	2.24	2.24	2.24	2.24	-1.322%	1	281	-70.982%
2024-01-30	2.27	2.27	2.27	2.27	+8.095%	2	282	-71.366%
2024-01-26	1.95	2.10	1.95	2.10	+9.375%	2	280	-69.048%
2024-01-25	1.92	1.92	1.92	1.92	+17.073%	1	280	-66.146%
2024-01-23	1.64	1.64	1.64	1.64	-1.205%	1	279	-60.366%
2024-01-18	1.70	1.70	1.66	1.66	-19.024%	4	279	-60.843%
2024-01-12	1.98	2.05	1.96	2.05	-3.756%	5	284	-68.293%
2024-01-08	2.25	2.25	2.13	2.13	-18.077%	3	284	-69.484%
2024-01-04	2.60	2.60	2.60	2.60	+1.961%	1	283	-75.000%
2023-12-27	2.55	2.55	2.55	2.55	+8.051%	2	283	-74.510%
2023-12-20	2.36	2.36	2.36	2.36	-5.600%	2	283	-72.458%
2023-12-15	2.50	2.50	2.50	2.50	-12.892%	2	283	-74.000%
2023-12-14	2.87	2.87	2.87	2.87	-1.034%	1	283	-77.352%
2023-12-08	2.45	2.90	2.41	2.90	+20.833%	4	284	-77.586%
2023-12-06	2.40	2.40	2.40	2.40	-8.046%	1	282	-72.917%
2023-12-05	2.60	2.61	2.60	2.61	-6.786%	4	282	-75.096%
2023-12-04	2.80	2.80	2.80	2.80	-8.197%	2	284	-76.786%
2023-11-30	3.05	3.05	3.05	3.05	-25.610%	1	284	-78.689%
2023-11-29	4.10	4.10	4.10	4.10	+24.242%	1	284	-84.146%
2023-11-22	3.30	3.30	3.30	3.30	-11.765%	2	283	-80.303%
2023-11-20	3.74	3.74	3.74	3.74	+6.857%	10	283	-82.620%
2023-11-17	3.50	3.50	3.50	3.50	-4.110%	1	293	-81.429%
2023-11-13	3.65	3.65	3.65	3.65	+4.286%	10	293	-82.192%
2023-11-10	3.50	3.50	3.50	3.50	-0.285%	40	297	-81.429%
2023-11-08	3.51	3.51	3.51	3.51	-18.372%	1	337	-81.481%
2023-11-06	4.30	4.30	4.30	4.30	-35.629%	1	337	-84.884%
2023-10-18	6.60	6.68	6.58	6.68	+16.579%	4	336	-90.269%
2023-10-13	5.30	5.73	5.30	5.73	+17.178%	2	336	-88.656%
2023-10-12	4.89	4.89	4.89	4.89	+5.844%	1	336	-86.708%
2023-10-11	4.50	4.62	4.50	4.62	-12.830%	2	336	-85.931%
2023-10-06	5.05	5.30	5.05	5.30	-11.667%	3	335	-87.736%
2023-10-05	6.00	6.00	6.00	6.00	-33.333%	10	333	-89.167%
2023-09-28	9.00	9.00	9.00	9.00	-2.174%	1	333	-92.778%
2023-09-27	8.50	9.20	8.50	9.20	+26.027%	7	333	-92.935%
2023-09-22	7.30	7.30	7.30	7.30	-10.429%	1	336	-91.096%
2023-09-19	8.15	8.15	8.15	8.15	+4.487%	1	336	-92.025%
2023-09-18	7.80	7.80	7.80	7.80	-0.510%	1	335	-91.667%
2023-09-15	7.85	7.85	7.84	7.84	-0.381%	10	334	-91.709%
2023-09-13	7.87	7.87	7.87	7.87	-0.757%	1	324	-91.741%
2023-09-12	7.80	7.93	7.80	7.93	+5.733%	28	325	-91.803%
2023-09-08	7.50	7.50	7.50	7.50	+10.457%	2	297	-91.333%
2023-09-06	6.79	6.79	6.79	6.79	-3.000%	1	297	-90.427%
2023-09-05	7.51	7.51	6.90	7.00	+4.790%	9	297	-90.714%
2023-09-01	6.68	6.68	6.68	6.68	+10.049%	2	301	-90.269%
2023-08-30	6.07	6.07	6.07	6.07	+1.167%	1	301	-89.292%
2023-08-29	6.00	6.00	6.00	6.00	-0.826%	1	300	-89.167%
2023-08-18	6.05	6.05	6.05	6.05	+2.542%	4	300	-89.256%
2023-08-17	5.90	5.90	5.90	5.90	+11.321%	1	304	-88.983%
2023-08-15	5.73	5.73	5.30	5.30	-7.826%	92	304	-87.736%
2023-08-11	5.75	5.75	5.75	5.75	+2.679%	1	304	-88.696%
2023-08-10	5.60	5.60	5.60	5.60	+7.692%	2	303	-88.393%
2023-08-09	5.20	5.20	5.20	5.20	+7.216%	40	303	-87.500%
2023-08-08	4.85	4.85	4.85	4.85	+3.191%	20	283	-86.598%
2023-08-07	4.59	4.70	4.59	4.70	-3.093%	30	283	-86.170%
2023-08-03	4.60	4.85	4.60	4.85	+29.333%	502	297	-86.598%
2023-08-02	3.75	3.75	3.75	3.75	-20.213%	1	590	-82.667%
2023-07-31	4.70	4.70	4.70	4.70	+4.444%	20	590	-86.170%
2023-07-27	4.50	4.50	4.50	4.50	+2.273%	1	570	-85.556%
2023-07-25	4.40	4.40	4.40	4.40	-6.383%	2	569	-85.227%
2023-07-24	4.70	4.70	4.70	4.70	+27.027%	1	569	-86.170%
2023-07-21	3.70	3.70	3.70	3.70	-1.333%	40	569	-82.432%
2023-07-18	3.75	3.75	3.75	3.75	+7.450%	500	569	-82.667%
2023-07-17	3.49	3.49	3.49	3.49	-12.531%	2	297	-81.375%
2023-07-14	3.99	3.99	3.99	3.99	-16.875%	40	295	-83.709%
2023-07-10	4.80	4.80	4.80	4.80	+20.000%	5	335	-86.458%
2023-07-07	4.00	4.00	4.00	4.00	-21.569%	7	330	-83.750%
2023-07-05	4.78	5.10	4.78	5.10	-2.111%	2	332	-87.255%
2023-06-30	5.21	5.21	5.21	5.21	+9.684%	1	333	-87.524%
2023-06-28	4.50	4.75	4.50	4.75	+9.195%	3	332	-86.316%
2023-06-27	4.35	4.35	4.35	4.35	-5.435%	40	329	-85.057%
2023-06-26	4.70	4.70	4.60	4.60	+15.000%	3	298	-85.870%
2023-06-23	4.00	4.00	4.00	4.00	-11.111%	1	295	-83.750%
2023-06-22	4.50	4.50	4.50	4.50	-2.174%	3	295	-85.556%
2023-06-20	5.10	5.10	4.60	4.60	-19.298%	60	292	-85.870%
2023-06-15	5.70	5.70	5.70	5.70	+7.547%	1	322	-88.596%
2023-06-14	5.30	5.30	5.30	5.30	-11.667%	2	321	-87.736%
2023-06-13	6.00	6.00	6.00	6.00	+6.195%	1	319	-89.167%
2023-06-12	5.65	5.65	5.65	5.65	-7.377%	1	318	-88.496%
2023-06-09	6.01	6.10	6.01	6.10	-3.175%	3	317	-89.344%
2023-06-08	6.30	6.30	6.30	6.30	+15.596%	1	318	-89.683%
2023-06-01	5.45	5.45	5.45	5.45	-2.679%	40	317	-88.073%
2023-05-30	5.50	5.60	5.50	5.60	-11.111%	3	277	-88.393%
2023-05-25	6.30	6.30	6.30	6.30	-5.263%	2	296	-89.683%
2023-05-24	6.65	6.65	6.65	6.65	+0.758%	3	298	-90.226%
2023-05-23	6.70	6.70	6.60	6.60	+6.452%	4	295	-90.152%
2023-05-19	6.20	6.20	6.20	6.20	+7.266%	40	295	-89.516%
2023-05-18	5.70	5.78	5.70	5.78	+1.404%	5	255	-88.754%
2023-05-17	5.70	5.70	5.70	5.70	+7.547%	1	254	-88.596%
2023-05-16	5.50	5.50	5.30	5.30	-7.018%	8	253	-87.736%
2023-05-11	6.26	6.26	5.70	5.70	-14.798%	50	260	-88.596%
2023-05-10	6.60	6.70	6.60	6.69	-6.171%	5	274	-90.284%
2023-05-05	7.13	7.13	7.13	7.13	+12.283%	40	273	-90.884%
2023-05-04	7.00	7.00	6.35	6.35	-9.286%	11	233	-89.764%
2023-05-03	7.20	7.30	7.00	7.00	-7.895%	40	223	-90.714%
2023-05-02	7.58	7.60	7.58	7.60	-16.940%	2	262	-91.447%
2023-05-01	9.80	9.80	9.15	9.15	-10.732%	30	261	-92.896%
2023-04-28	10.75	11.10	10.25	10.25	+4.061%	30	261	-93.659%
2023-04-26	9.80	9.85	9.80	9.85	-6.190%	2	231	-93.401%
2023-04-24	10.00	10.50	10.00	10.50	+10.526%	4	230	-93.810%
2023-04-20	9.50	9.50	9.50	9.50	-5.000%	1	226	-93.158%
2023-04-19	10.05	10.05	9.70	10.00	+4.275%	187	225	-93.500%
2023-04-18	9.59	9.59	9.59	9.59	+1.481%	20	117	-93.222%
2023-04-14	9.80	9.80	9.45	9.45	-3.077%	13	97	-93.122%
2023-04-13	9.50	9.75	9.50	9.75	-2.500%	2	84	-93.333%
2023-04-11	9.95	10.00	9.63	10.00	+2.041%	6	82	-93.500%
2023-04-10	10.10	10.10	9.80	9.80	+3.158%	13	80	-93.367%
2023-04-06	9.50	9.50	9.50	9.50	-3.061%	1	66	-93.158%
2023-04-05	9.80	9.80	9.80	9.80	-1.210%	1	66	-93.367%
2023-04-04	9.50	9.93	9.50	9.92	-0.800%	7	65	-93.448%
2023-04-03	9.37	10.05	9.37	10.00	+25.156%	32	63	-93.500%
2023-03-31	7.99	7.99	7.99	7.99	+5.132%	2	31	-91.865%
2023-03-28	7.60	7.60	7.60	7.60	+1.333%	1	31	-91.447%
2023-03-23	7.50	7.50	7.50	7.50	+32.743%	2	30	-91.333%
2023-03-20	5.65	5.65	5.65	5.65	-2.754%	7	30	-88.496%
2023-03-17	5.81	5.81	5.81	5.81	-6.290%	1	23	-88.812%
2023-03-16	6.20	6.20	6.20	6.20	+0.486%	20	22	-89.516%
2023-03-15	6.17	6.17	6.17	6.17	0.000%	2	2	-89.465%