Dark

XOM20251219C175
XOM Dec 19 2025 175.00 Call (XOM251219C00175000)
option OPRA

EOD

May 15, 2025

0.0100-80.000%(-0.0400)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.01	0.01	0.01	-80.000%	20	139	0.000%
2025-05-05	0.05	0.05	0.05	0.05	-58.333%	1	139	-80.000%
2025-04-23	0.12	0.12	0.12	0.12	0.000%	10	140	-91.667%
2025-04-09	0.09	0.12	0.09	0.12	-52.000%	2	140	-91.667%
2025-03-14	0.25	0.25	0.25	0.25	+78.571%	2	141	-96.000%
2025-03-07	0.14	0.14	0.14	0.14	-30.000%	2	141	-92.857%
2025-03-05	0.20	0.20	0.20	0.20	+53.846%	1	141	-95.000%
2025-01-23	0.13	0.13	0.13	0.13	-43.478%	1	141	-92.308%
2025-01-22	0.23	0.23	0.23	0.23	+15.000%	1	141	-95.652%
2025-01-13	0.20	0.20	0.20	0.20	+33.333%	20	141	-95.000%
2025-01-06	0.15	0.15	0.15	0.15	-42.308%	1	132	-93.333%
2024-12-23	0.26	0.26	0.26	0.26	-3.704%	11	132	-96.154%
2024-12-19	0.27	0.27	0.27	0.27	-53.448%	10	132	-96.296%
2024-11-26	0.58	0.58	0.58	0.58	-30.952%	3	132	-98.276%
2024-11-21	0.75	0.84	0.75	0.84	+31.250%	12	132	-98.810%
2024-11-11	0.64	0.64	0.64	0.64	+42.222%	4	132	-98.438%
2024-11-08	0.45	0.45	0.45	0.45	-40.000%	6	128	-97.778%
2024-11-07	0.68	0.75	0.68	0.75	+7.143%	6	128	-98.667%
2024-11-06	0.70	0.70	0.70	0.70	0.000%	7	127	-98.571%
2024-10-22	0.70	0.70	0.70	0.70	-48.905%	10	127	-98.571%
2024-10-04	1.37	1.37	1.37	1.37	+95.714%	12	137	-99.270%
2024-08-27	0.70	0.70	0.70	0.70	-17.647%	1	131	-98.571%
2024-08-13	0.85	0.85	0.85	0.85	-5.556%	1	130	-98.824%
2024-08-09	0.90	0.90	0.90	0.90	+8.434%	2	130	-98.889%
2024-08-05	0.83	0.83	0.83	0.83	+6.410%	1	129	-98.795%
2024-07-30	0.78	0.78	0.78	0.78	+4.000%	1	128	-98.718%
2024-07-29	0.75	0.75	0.75	0.75	+15.385%	1	128	-98.667%
2024-07-23	0.65	0.65	0.65	0.65	-5.797%	10	127	-98.462%
2024-07-15	0.66	0.69	0.66	0.69	+32.692%	20	127	-98.551%
2024-07-10	0.55	0.55	0.52	0.52	-13.333%	20	127	-98.077%
2024-07-09	0.60	0.60	0.60	0.60	-3.226%	15	127	-98.333%
2024-07-08	0.62	0.62	0.62	0.62	-27.059%	5	112	-98.387%
2024-06-27	0.85	0.85	0.85	0.85	-1.163%	20	112	-98.824%
2024-06-25	0.86	0.86	0.86	0.86	+3.614%	5	112	-98.837%
2024-06-24	0.81	0.84	0.78	0.83	+18.571%	17	113	-98.795%
2024-06-21	0.70	0.70	0.70	0.70	-9.091%	2	130	-98.571%
2024-06-20	0.77	0.77	0.77	0.77	+18.462%	4	129	-98.701%
2024-06-18	0.60	0.65	0.60	0.65	+8.333%	13	135	-98.462%
2024-06-17	0.62	0.62	0.60	0.60	0.000%	2	135	-98.333%
2024-06-14	0.67	0.67	0.60	0.60	-11.765%	22	133	-98.333%
2024-06-13	0.60	0.68	0.60	0.68	0.000%	4	122	-98.529%
2024-06-12	0.80	0.80	0.68	0.68	-15.000%	14	119	-98.529%
2024-06-11	0.80	0.80	0.80	0.80	-12.088%	15	113	-98.750%
2024-06-06	0.81	0.91	0.81	0.91	+5.814%	7	103	-98.901%
2024-06-05	0.84	0.86	0.82	0.86	+2.381%	10	103	-98.837%
2024-06-04	0.88	0.88	0.80	0.84	-20.000%	27	101	-98.810%
2024-06-03	1.13	1.13	1.05	1.05	-12.500%	7	114	-99.048%
2024-05-31	1.09	1.20	1.09	1.20	+27.660%	76	114	-99.167%
2024-05-29	1.00	1.00	0.94	0.94	-10.476%	5	141	-98.936%
2024-05-28	0.95	1.05	0.95	1.05	+11.702%	3	141	-99.048%
2024-05-24	1.04	1.04	0.94	0.94	-6.000%	8	140	-98.936%
2024-05-23	1.05	1.06	1.00	1.00	-12.281%	17	140	-99.000%
2024-05-22	1.18	1.18	1.14	1.14	-13.636%	5	140	-99.123%
2024-05-21	1.45	1.45	1.32	1.32	-5.036%	5	135	-99.242%
2024-05-20	1.39	1.39	1.39	1.39	-7.333%	1	136	-99.281%
2024-05-17	1.42	1.50	1.42	1.50	+11.111%	22	136	-99.333%
2024-05-16	1.45	1.45	1.35	1.35	-0.735%	5	136	-99.259%
2024-05-15	1.23	1.36	1.23	1.36	+4.615%	3	135	-99.265%
2024-05-07	1.35	1.35	1.30	1.30	-8.451%	7	135	-99.231%
2024-05-06	1.48	1.48	1.42	1.42	-12.346%	5	128	-99.296%
2024-05-01	1.62	1.62	1.62	1.62	-14.737%	1	125	-99.383%
2024-04-29	1.88	2.00	1.88	1.90	0.000%	6	126	-99.474%
2024-04-26	1.80	1.90	1.65	1.90	-15.556%	28	126	-99.474%
2024-04-09	2.25	2.25	2.25	2.25	-3.017%	4	122	-99.556%
2024-04-08	2.32	2.32	2.32	2.32	+20.207%	5	122	-99.569%
2024-04-03	1.80	1.93	1.80	1.93	+26.144%	3	127	-99.482%
2024-04-02	1.53	1.53	1.53	1.53	+15.038%	4	128	-99.346%
2024-04-01	1.30	1.33	1.30	1.33	+22.018%	2	124	-99.248%
2024-03-19	1.09	1.09	1.09	1.09	0.000%	5	124	-99.083%
2024-03-15	1.10	1.10	1.09	1.09	+7.921%	8	118	-99.083%
2024-03-14	0.92	1.01	0.92	1.01	+13.483%	24	118	-99.010%
2024-03-13	0.89	0.89	0.89	0.89	+7.229%	1	114	-98.876%
2024-03-11	0.88	0.88	0.83	0.83	-4.598%	5	115	-98.795%
2024-03-07	0.87	0.87	0.87	0.87	+7.407%	1	118	-98.851%
2024-03-01	0.81	0.81	0.81	0.81	+15.714%	18	117	-98.765%
2024-02-26	0.70	0.70	0.70	0.70	-15.663%	1	117	-98.571%
2024-01-31	0.83	0.83	0.83	0.83	+23.881%	1	118	-98.795%
2024-01-30	0.67	0.67	0.67	0.67	+13.559%	1	118	-98.507%
2024-01-24	0.59	0.59	0.59	0.59	-11.940%	1	118	-98.305%
2024-01-17	0.62	0.67	0.62	0.67	-8.219%	20	117	-98.507%
2024-01-11	0.73	0.73	0.73	0.73	-1.351%	1	107	-98.630%
2024-01-10	0.80	0.80	0.74	0.74	-1.333%	3	106	-98.649%
2024-01-09	0.82	0.85	0.75	0.75	-11.765%	3	105	-98.667%
2024-01-08	0.85	0.85	0.85	0.85	-5.556%	1	106	-98.824%
2024-01-05	0.95	0.95	0.90	0.90	-5.263%	2	107	-98.889%
2024-01-04	1.03	1.03	0.94	0.95	-10.377%	20	107	-98.947%
2024-01-03	1.06	1.06	1.06	1.06	+11.579%	3	107	-99.057%
2024-01-02	0.95	0.95	0.95	0.95	+11.765%	1	107	-98.947%
2023-12-28	0.85	0.85	0.85	0.85	-10.526%	3	107	-98.824%
2023-12-27	0.95	0.95	0.95	0.95	-5.000%	2	105	-98.947%
2023-12-26	1.09	1.09	1.00	1.00	-9.091%	15	103	-99.000%
2023-12-22	1.10	1.10	1.10	1.10	+15.789%	6	98	-99.091%
2023-12-20	1.00	1.00	0.95	0.95	-4.040%	10	98	-98.947%
2023-12-19	1.05	1.11	0.96	0.99	-4.808%	91	88	-98.990%
2023-12-18	1.04	1.04	1.04	1.04	+13.043%	10	113	-99.038%
2023-12-14	0.92	0.92	0.92	0.92	+15.000%	9	113	-98.913%
2023-12-13	0.80	0.80	0.80	0.80	-9.091%	1	104	-98.750%
2023-12-08	0.95	0.95	0.88	0.88	-1.124%	7	103	-98.864%
2023-12-06	0.93	0.97	0.87	0.89	-10.101%	80	100	-98.876%
2023-12-05	1.05	1.08	0.99	0.99	-7.477%	20	62	-98.990%
2023-11-30	1.12	1.20	1.07	1.07	-14.400%	8	57	-99.065%
2023-11-29	1.24	1.31	1.18	1.25	-7.407%	308	61	-99.200%
2023-11-28	1.25	1.35	1.25	1.35	+6.299%	2	36	-99.259%
2023-11-27	1.30	1.30	1.27	1.27	-3.053%	2	36	-99.213%
2023-11-22	1.36	1.36	1.30	1.31	-9.655%	4	38	-99.237%
2023-11-20	1.45	1.45	1.45	1.45	-5.229%	2	38	-99.310%
2023-11-17	1.53	1.53	1.53	1.53	+4.082%	2	38	-99.346%
2023-11-16	1.36	1.47	1.36	1.47	-2.649%	10	38	-99.320%
2023-11-09	1.51	1.51	1.51	1.51	-11.176%	1	38	-99.338%
2023-11-07	1.70	1.70	1.70	1.70	-6.077%	2	39	-99.412%
2023-11-06	1.81	1.81	1.81	1.81	-7.653%	2	39	-99.448%
2023-10-27	1.98	1.98	1.96	1.96	-34.667%	2	39	-99.490%
2023-10-18	3.00	3.00	3.00	3.00	+16.279%	1	40	-99.667%
2023-10-16	2.58	2.58	2.58	2.58	-7.527%	1	40	-99.612%
2023-10-13	2.58	2.79	2.58	2.79	+36.098%	6	39	-99.642%
2023-10-12	2.05	2.05	2.05	2.05	+10.215%	2	39	-99.512%
2023-10-11	1.86	1.86	1.86	1.86	-25.600%	1	38	-99.462%
2023-10-10	2.50	2.75	1.98	2.50	-13.793%	25	37	-99.600%
2023-10-09	2.85	3.01	2.85	2.90	+28.889%	4	33	-99.655%
2023-10-06	2.25	2.25	2.25	2.25	-11.765%	1	32	-99.556%
2023-10-05	2.55	2.55	2.55	2.55	-37.805%	1	32	-99.608%
2023-09-28	4.10	4.10	4.10	4.10	-2.844%	1	32	-99.756%
2023-09-27	3.85	4.25	3.85	4.22	+14.363%	8	31	-99.763%
2023-09-15	3.69	3.69	3.69	3.69	+12.158%	10	31	-99.729%
2023-09-08	3.29	3.29	3.29	3.29	+5.112%	1	21	-99.696%
2023-09-06	3.13	3.13	3.13	3.13	-3.692%	1	20	-99.681%
2023-09-05	3.30	3.30	3.25	3.25	+6.557%	2	19	-99.692%
2023-09-01	2.88	3.05	2.88	3.05	+12.132%	6	16	-99.672%
2023-08-30	2.72	2.72	2.72	2.72	+0.369%	10	16	-99.632%
2023-08-29	2.52	2.71	2.52	2.71	+4.231%	2	26	-99.631%
2023-08-28	2.60	2.60	2.60	2.60	+2.767%	1	27	-99.615%
2023-08-25	2.36	2.65	2.36	2.53	-0.784%	5	27	-99.605%
2023-08-22	2.75	2.75	2.55	2.55	-7.273%	14	30	-99.608%
2023-08-18	2.65	2.75	2.65	2.75	+34.146%	8	34	-99.636%
2023-08-16	1.92	2.05	1.92	2.05	-15.984%	2	42	-99.512%
2023-08-10	2.44	2.44	2.44	2.44	+16.190%	1	42	-99.590%
2023-08-09	2.18	2.18	2.10	2.10	+5.000%	2	41	-99.524%
2023-08-04	2.10	2.10	2.00	2.00	-6.977%	2	41	-99.500%
2023-08-03	2.15	2.15	2.15	2.15	+26.471%	10	40	-99.535%
2023-08-02	1.70	1.70	1.70	1.70	-5.556%	10	30	-99.412%
2023-08-01	1.80	1.80	1.80	1.80	-8.629%	3	20	-99.444%
2023-07-31	1.61	1.97	1.61	1.97	+8.840%	8	19	-99.492%
2023-07-27	1.81	1.81	1.81	1.81	+11.728%	1	13	-99.448%
2023-07-24	1.62	1.62	1.62	1.62	-2.410%	1	12	-99.383%
2023-07-21	1.66	1.66	1.66	1.66	-1.190%	1	12	-99.398%
2023-07-20	1.68	1.68	1.68	1.68	-8.696%	1	12	-99.405%
2023-07-14	1.84	1.84	1.84	1.84	-8.458%	2	12	-99.457%
2023-07-11	2.01	2.01	2.01	2.01	-0.985%	4	13	-99.502%
2023-07-10	1.92	2.03	1.92	2.03	+0.995%	6	17	-99.507%
2023-07-06	2.01	2.01	2.01	2.01	-3.828%	2	11	-99.502%
2023-06-28	2.16	2.16	2.09	2.09	-17.717%	2	11	-99.522%
2023-06-15	2.54	2.54	2.54	2.54	-13.014%	2	11	-99.606%
2023-06-08	2.92	2.92	2.92	2.92	+6.182%	1	10	-99.658%
2023-06-05	2.75	2.75	2.75	2.75	+18.026%	1	9	-99.636%
2023-06-01	2.33	2.33	2.33	2.33	-22.333%	1	8	-99.571%
2023-05-26	2.85	3.00	2.85	3.00	+17.188%	3	8	-99.667%
2023-05-16	2.56	2.56	2.56	2.56	-22.424%	1	8	-99.609%
2023-05-10	3.30	3.30	3.30	3.30	-5.714%	1	8	-99.697%
2023-05-03	3.50	3.50	3.50	3.50	-39.130%	7	7	-99.714%
2023-04-28	5.59	5.75	5.59	5.75	0.000%	3	3	-99.826%