Dark

XOM20251219C80
XOM Dec 19 2025 80.00 Call (XOM251219C00080000)
option OPRA

EOD

May 14, 2025

29.34+11.985%(+3.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	29.34	29.34	29.34	29.34	+11.985%	1	70	0.000%
2025-04-14	26.20	26.20	26.20	26.20	-12.812%	5	70	+11.985%
2025-04-04	30.05	30.05	30.05	30.05	-23.439%	10	65	-2.363%
2025-03-26	39.25	39.25	39.25	39.25	+23.428%	3	69	-25.248%
2025-03-14	31.80	31.80	31.80	31.80	+0.952%	10	68	-7.736%
2025-03-13	31.50	31.50	31.50	31.50	-5.745%	5	72	-6.857%
2025-03-10	33.42	33.42	33.42	33.42	+28.538%	1	72	-12.208%
2025-03-05	26.00	26.00	26.00	26.00	-11.535%	1	72	+12.846%
2025-02-12	29.39	29.39	29.39	29.39	+0.307%	1	73	-0.170%
2025-02-06	29.30	29.30	29.30	29.30	+7.959%	1	74	+0.137%
2025-02-03	27.00	27.14	27.00	27.14	-4.772%	2	75	+8.106%
2025-01-31	28.50	28.50	28.50	28.50	-5.000%	2	77	+2.947%
2025-01-30	30.00	30.00	30.00	30.00	-8.815%	2	80	-2.200%
2025-01-17	33.40	33.40	32.90	32.90	+17.291%	32	80	-10.821%
2024-12-19	28.07	28.07	28.05	28.05	-19.604%	2	80	+4.599%
2024-12-10	34.89	34.89	34.89	34.89	-2.460%	14	81	-15.907%
2024-12-04	35.77	35.77	35.77	35.77	-17.390%	7	95	-17.976%
2024-11-21	42.91	43.30	42.91	43.30	+5.225%	12	93	-32.240%
2024-11-19	41.14	41.15	41.14	41.15	+0.073%	3	93	-28.700%
2024-11-18	41.12	41.12	41.12	41.12	-5.253%	3	93	-28.648%
2024-11-15	43.40	43.40	43.40	43.40	+2.334%	10	96	-32.396%
2024-11-13	40.30	42.41	40.30	42.41	+1.266%	37	91	-30.818%
2024-11-12	41.88	41.88	41.88	41.88	-0.286%	1	96	-29.943%
2024-11-08	41.71	42.00	41.71	42.00	+2.439%	14	96	-30.143%
2024-11-07	41.00	41.00	41.00	41.00	-3.233%	2	103	-28.439%
2024-11-06	42.37	42.37	42.37	42.37	+8.087%	6	103	-30.753%
2024-11-04	39.18	39.20	39.18	39.20	+3.567%	3	109	-25.153%
2024-11-01	38.00	38.00	37.85	37.85	-9.881%	16	110	-22.483%
2024-10-16	42.00	42.00	42.00	42.00	+21.704%	1	104	-30.143%
2024-09-26	34.51	34.51	34.51	34.51	-11.513%	2	103	-14.981%
2024-08-26	39.00	39.00	39.00	39.00	-1.788%	4	105	-24.769%
2024-08-14	39.72	39.72	39.71	39.71	+1.560%	2	105	-26.114%
2024-08-13	39.10	39.10	39.10	39.10	-2.250%	1	105	-24.962%
2024-07-18	40.00	40.00	40.00	40.00	+3.761%	1	104	-26.650%
2024-07-17	38.70	38.70	38.55	38.55	+3.629%	6	104	-23.891%
2024-07-15	37.20	37.20	37.20	37.20	+5.085%	1	104	-21.129%
2024-07-12	35.40	35.40	35.40	35.40	-3.384%	2	104	-17.119%
2024-07-05	36.64	36.64	36.64	36.64	+6.760%	2	104	-19.924%
2024-06-11	34.20	34.32	34.20	34.32	-5.455%	3	103	-14.510%
2024-06-06	36.30	36.30	36.30	36.30	-9.926%	1	103	-19.174%
2024-05-22	40.30	40.30	40.30	40.30	+3.519%	1	103	-27.196%
2024-05-13	38.93	38.93	38.93	38.93	-2.480%	5	103	-24.634%
2024-05-10	39.89	39.92	39.88	39.92	-5.111%	74	98	-26.503%
2024-04-29	42.07	42.07	42.07	42.07	+2.460%	3	61	-30.259%
2024-04-16	41.06	41.06	41.06	41.06	-6.767%	1	61	-28.544%
2024-04-05	44.04	44.04	44.04	44.04	+5.183%	2	60	-33.379%
2024-04-03	41.87	41.87	41.87	41.87	+25.925%	1	61	-29.926%
2024-03-13	33.20	33.25	33.20	33.25	+14.655%	2	61	-11.759%
2024-02-21	29.00	29.00	29.00	29.00	+11.324%	1	60	+1.172%
2024-02-13	26.05	26.05	26.05	26.05	-1.026%	3	60	+12.630%
2024-02-06	26.32	26.32	26.32	26.32	-9.053%	9	57	+11.474%
2024-01-30	28.94	28.94	28.94	28.94	+10.458%	24	66	+1.382%
2024-01-26	26.20	26.20	26.20	26.20	+7.201%	5	66	+11.985%
2024-01-10	24.67	24.67	24.44	24.44	-12.023%	7	66	+20.049%
2024-01-02	28.00	28.03	27.78	27.78	-1.489%	8	63	+5.616%
2023-12-19	28.20	28.20	28.20	28.20	+12.755%	1	65	+4.043%
2023-12-12	24.75	25.01	24.75	25.01	-21.844%	2	65	+17.313%
2023-11-01	32.00	32.00	32.00	32.00	-17.206%	3	64	-8.313%
2023-10-04	38.65	38.65	38.65	38.65	-10.074%	1	64	-24.088%
2023-09-18	42.89	42.99	42.89	42.98	+0.656%	4	63	-31.736%
2023-09-14	42.70	42.70	42.70	42.70	+1.305%	2	67	-31.288%
2023-09-12	41.63	42.15	41.63	42.15	+1.566%	2	65	-30.391%
2023-09-11	41.50	41.50	41.50	41.50	+4.062%	4	63	-29.301%
2023-09-05	39.95	39.96	39.88	39.88	+3.584%	4	64	-26.429%
2023-09-01	38.50	38.50	38.50	38.50	+4.478%	1	63	-23.792%
2023-08-30	36.85	36.85	36.85	36.85	+4.391%	1	63	-20.380%
2023-08-17	36.21	36.21	35.30	35.30	+7.622%	11	53	-16.884%
2023-08-04	32.80	32.80	32.80	32.80	+3.015%	4	53	-10.549%
2023-07-27	31.84	31.84	31.84	31.84	+2.314%	1	55	-7.852%
2023-07-26	31.12	31.12	31.12	31.12	+2.706%	1	55	-5.720%
2023-07-20	30.30	30.30	30.30	30.30	+6.241%	4	55	-3.168%
2023-07-14	28.52	28.52	28.52	28.52	-12.138%	2	53	+2.875%
2023-07-11	31.90	32.46	31.60	32.46	+0.651%	11	53	-9.612%
2023-07-10	32.25	32.25	32.25	32.25	+4.878%	5	49	-9.023%
2023-07-07	30.75	30.75	30.75	30.75	-4.710%	1	49	-4.585%
2023-07-06	32.27	32.27	32.27	32.27	-3.844%	12	49	-9.080%
2023-07-05	33.56	33.56	33.56	33.56	-1.352%	1	49	-12.574%
2023-06-30	34.02	34.02	34.02	34.02	+6.646%	2	48	-13.757%
2023-06-16	31.75	31.90	31.70	31.90	-3.333%	8	38	-8.025%
2023-06-15	33.20	33.32	33.00	33.00	+2.804%	6	38	-11.091%
2023-06-14	31.90	32.10	31.90	32.10	-2.668%	2	32	-8.598%
2023-06-05	32.98	32.98	32.98	32.98	+8.131%	3	30	-11.037%
2023-05-16	31.00	31.00	30.50	30.50	-5.073%	3	27	-3.803%
2023-05-12	32.13	32.13	32.13	32.13	-10.973%	2	25	-8.683%
2023-05-09	36.09	36.09	36.09	36.09	-11.522%	1	23	-18.703%
2023-04-10	40.79	40.79	40.79	40.79	+13.463%	1	23	-28.071%
2023-03-29	35.15	35.95	35.15	35.95	+20.234%	6	23	-18.387%
2023-03-24	29.90	29.90	29.90	29.90	+2.573%	9	17	-1.873%
2023-03-20	29.15	29.15	29.15	29.15	+1.710%	2	8	+0.652%
2023-03-16	28.66	28.66	28.66	28.66	-3.502%	1	6	+2.373%
2023-03-15	30.70	31.00	29.43	29.70	0.000%	15	5	-1.212%