Dark

XOM20270115C165
XOM Jan 15 2027 165.00 Call (XOM270115C00165000)
option OPRA

EOD

Aug 5, 2026

6.57-16.835%(-1.33)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.7000	6.7000	6.5000	6.5700	-16.835%	27	3,503	0.000%
2026-08-04	6.3500	7.9000	5.9900	7.9000	-3.067%	23	3,522	-16.835%
2026-08-03	8.0000	8.2000	7.9500	8.1500	-5.780%	97	3,520	-19.387%
2026-07-31	7.5000	8.6500	7.5000	8.6500	-7.487%	21	3,463	-24.046%
2026-07-30	8.3300	9.3500	8.3300	9.3500	+2.298%	208	3,465	-29.733%
2026-07-29	9.4000	10.4000	9.0500	9.1400	+16.433%	109	3,547	-28.118%
2026-07-28	8.7300	8.8500	7.3000	7.8500	-7.756%	212	3,515	-16.306%
2026-07-27	8.7000	8.8000	8.3500	8.5100	-14.040%	44	3,590	-22.797%
2026-07-24	9.9000	10.6000	9.5000	9.9000	-3.415%	92	3,601	-33.636%
2026-07-23	9.9700	10.3500	9.7500	10.2500	+17.816%	87	3,635	-35.902%
2026-07-22	8.0000	8.7000	8.0000	8.7000	+20.000%	128	3,622	-24.483%
2026-07-21	6.7100	7.2500	6.7100	7.2500	+12.403%	160	3,558	-9.379%
2026-07-20	6.3000	6.4800	6.3000	6.4500	+7.500%	19	3,493	+1.860%
2026-07-17	6.1000	6.1000	5.7500	6.0000	+13.208%	44	3,492	+9.500%
2026-07-16	5.0200	5.3900	4.9000	5.3000	+17.778%	22	3,492	+23.962%
2026-07-15	4.2500	4.5000	4.2500	4.5000	-6.250%	704	3,485	+46.000%
2026-07-14	5.2400	5.2400	4.8000	4.8000	-9.434%	79	3,063	+36.875%
2026-07-13	3.8000	5.3000	3.8000	5.3000	+68.254%	214	3,106	+23.962%
2026-07-10	3.0000	3.1600	2.9900	3.1500	+1.942%	44	3,010	+108.571%
2026-07-09	3.2400	3.4000	3.0500	3.0900	-19.740%	31	3,015	+112.621%
2026-07-08	4.3500	4.5000	3.7200	3.8500	+4.054%	146	3,013	+70.649%
2026-07-07	3.6500	3.7000	3.2000	3.7000	+31.206%	130	2,944	+77.568%
2026-07-06	3.0000	3.0000	2.7800	2.8200	-11.875%	66	2,872	+132.979%
2026-07-02	3.1000	3.4800	3.1000	3.2000	+4.918%	6	2,874	+105.313%
2026-07-01	3.1900	3.3000	3.0500	3.0500	-1.613%	24	2,874	+115.410%
2026-06-30	3.1900	3.2100	2.9300	3.1000	+3.333%	130	2,865	+111.935%
2026-06-29	3.0000	3.1000	2.7900	3.0000	-3.537%	17	2,779	+119.000%
2026-06-26	3.4700	3.4700	3.0500	3.1100	-7.164%	188	2,780	+111.254%
2026-06-25	3.1300	3.5400	3.1300	3.3500	+3.077%	58	2,664	+96.119%
2026-06-24	3.2300	3.3500	3.0500	3.2500	-22.619%	53	2,674	+102.154%
2026-06-23	3.9600	4.2100	3.9600	4.2000	+7.692%	72	2,666	+56.429%
2026-06-22	4.0700	4.0700	3.7800	3.9000	+5.405%	88	2,651	+68.462%
2026-06-18	3.6600	3.7900	3.5500	3.7000	-21.444%	85	2,580	+77.568%
2026-06-17	4.9500	5.1500	4.7100	4.7100	-7.466%	48	2,580	+39.490%
2026-06-16	5.3500	5.5000	4.9300	5.0900	-7.455%	103	2,580	+29.077%
2026-06-15	4.7900	5.5000	4.7900	5.5000	-27.632%	49	2,593	+19.455%
2026-06-12	7.3500	8.3000	7.3500	7.6000	-26.214%	21	2,593	-13.553%
2026-06-10	9.4500	10.3500	9.4500	10.3000	+15.730%	16	2,593	-36.214%
2026-06-09	9.3000	9.3000	8.5000	8.9000	-13.171%	22	2,594	-26.180%
2026-06-08	10.8800	10.8800	9.8500	10.2500	+6.771%	43	2,592	-35.902%
2026-06-05	9.3000	9.6500	9.2800	9.6000	-8.658%	39	2,588	-31.563%
2026-06-04	9.8500	10.8000	9.8500	10.5100	-5.315%	28	2,581	-37.488%
2026-06-03	11.1000	11.1000	11.1000	11.1000	+18.717%	5	2,571	-40.811%
2026-06-02	8.9500	9.3500	8.9500	9.3500	+6.492%	7	2,570	-29.733%
2026-06-01	7.6500	8.8000	7.6500	8.7800	+22.284%	21	2,568	-25.171%
2026-05-29	6.7900	7.2500	6.7900	7.1800	-8.535%	65	2,564	-8.496%
2026-05-28	8.1000	8.1000	7.5900	7.8500	-1.875%	416	2,525	-16.306%
2026-05-27	8.0000	8.0000	8.0000	8.0000	-14.803%	2	2,427	-17.875%
2026-05-26	11.5000	11.5000	9.3900	9.3900	-16.161%	168	2,427	-30.032%
2026-05-22	11.6000	11.6000	11.2000	11.2000	-1.754%	7	2,319	-41.339%
2026-05-21	13.5200	13.5200	11.3400	11.4000	-9.018%	15	2,322	-42.368%
2026-05-20	16.4000	16.4000	12.5300	12.5300	-21.688%	16	2,322	-47.566%
2026-05-19	15.2500	16.0000	14.9200	16.0000	+8.254%	74	2,331	-58.938%
2026-05-18	13.6000	15.4200	13.6000	14.7800	+13.692%	26	2,331	-55.548%
2026-05-15	11.8800	13.0000	11.8800	13.0000	+34.021%	26	2,331	-49.462%
2026-05-14	9.9800	9.9800	9.4000	9.7000	+4.865%	14	2,352	-32.268%
2026-05-13	9.1000	9.2500	8.9000	9.2500	+1.648%	21	2,351	-28.973%
2026-05-12	9.4000	9.4000	8.8800	9.1000	+12.763%	105	2,351	-27.802%
2026-05-11	7.4000	8.2500	7.4000	8.0700	+19.556%	22	2,351	-18.587%
2026-05-08	6.7500	6.8500	6.7500	6.7500	-9.517%	32	2,289	-2.667%
2026-05-07	7.2500	7.5000	6.7500	7.4600	-4.968%	12	2,277	-11.930%
2026-05-06	8.8000	8.8000	7.8500	7.8500	-29.722%	8	2,277	-16.306%
2026-05-05	10.8900	11.1700	10.0500	11.1700	+8.976%	3	2,280	-41.182%
2026-05-04	10.2200	10.2500	10.2200	10.2500	-5.268%	6	2,278	-35.902%
2026-05-01	11.0000	11.0000	10.6700	10.8200	-5.337%	4	2,280	-39.279%
2026-04-30	11.6800	11.9600	11.3000	11.4300	+1.150%	11	2,280	-42.520%
2026-04-29	10.3000	11.5800	10.0000	11.3000	+12.103%	11	2,278	-41.858%
2026-04-28	9.6500	10.1000	9.6000	10.0800	+13.258%	11	2,280	-34.821%
2026-04-27	9.6400	9.6400	8.9000	8.9000	-1.111%	14	2,280	-26.180%
2026-04-24	8.8400	9.0000	8.4000	9.0000	-7.312%	16	2,283	-27.000%
2026-04-23	8.8500	9.7100	8.8500	9.7100	+9.718%	27	2,277	-32.338%
2026-04-22	9.4000	9.4000	8.8500	8.8500	+1.027%	12	2,275	-25.763%
2026-04-21	8.6200	8.7600	8.6200	8.7600	+3.546%	6	2,276	-25.000%
2026-04-20	9.0000	9.0000	8.4600	8.4600	+7.224%	83	2,276	-22.340%
2026-04-17	7.0000	8.0600	6.1500	7.8900	-23.694%	34	2,262	-16.730%
2026-04-16	9.5000	10.5200	9.5000	10.3400	+14.507%	23	2,261	-36.460%
2026-04-15	8.2000	9.3000	8.2000	9.0300	+0.333%	9	2,249	-27.243%
2026-04-14	9.0600	9.2800	8.3000	9.0000	-15.493%	38	2,253	-27.000%
2026-04-13	10.6800	11.2100	10.6500	10.6500	-2.024%	47	2,250	-38.310%
2026-04-10	11.8000	11.8000	10.8400	10.8700	-10.165%	85	2,214	-39.558%
2026-04-09	12.3000	12.5500	12.1000	12.1000	-3.200%	12	2,269	-45.702%
2026-04-08	11.6700	12.6500	9.8000	12.5000	-28.037%	122	2,280	-47.440%
2026-04-07	18.9600	18.9600	17.0900	17.3700	-0.458%	7	2,247	-62.176%
2026-04-06	16.3000	17.5000	16.1500	17.4500	+6.402%	21	2,247	-62.350%
2026-04-02	18.8000	19.1000	15.5000	16.4000	-0.606%	45	2,225	-59.939%
2026-04-01	18.9000	18.9000	15.1900	16.5000	-16.877%	50	2,225	-60.182%
2026-03-31	23.6500	24.9000	19.0000	19.8500	-13.129%	41	2,226	-66.902%
2026-03-30	23.7000	25.5000	22.8500	22.8500	+6.527%	101	2,240	-71.247%
2026-03-27	19.5000	21.8300	19.5000	21.4500	+15.946%	9	2,284	-69.371%
2026-03-26	18.1500	18.5000	18.0000	18.5000	+7.621%	19	2,288	-64.486%
2026-03-25	18.4000	18.4000	17.0000	17.1900	-8.271%	38	2,298	-61.780%
2026-03-24	18.0000	19.7000	18.0000	18.7400	+16.760%	70	2,284	-64.941%
2026-03-23	15.5000	16.1500	15.5000	16.0500	-1.594%	30	2,289	-59.065%
2026-03-20	16.0000	17.1000	15.5500	16.3100	+9.097%	78	2,295	-59.718%
2026-03-19	13.4500	15.5700	13.0000	14.9500	+1.356%	689	2,282	-56.054%
2026-03-18	14.5500	16.0000	14.5500	14.7500	+0.340%	285	2,618	-55.458%
2026-03-17	13.9400	15.3500	13.9400	14.7000	+5.452%	148	2,554	-55.306%
2026-03-16	13.7700	14.1600	13.7500	13.9400	+5.208%	29	2,490	-52.869%
2026-03-13	12.4500	13.2500	12.4500	13.2500	+2.317%	46	2,479	-50.415%
2026-03-12	10.9000	13.0000	10.9000	12.9500	+14.198%	16	2,488	-49.266%
2026-03-11	11.0100	11.3400	10.9000	11.3400	+12.836%	9	2,484	-42.063%
2026-03-10	10.2300	10.7000	10.0000	10.0500	-16.598%	18	2,483	-34.627%
2026-03-09	12.7000	12.7000	11.9000	12.0500	-1.067%	51	2,486	-45.477%
2026-03-06	11.1500	12.2300	11.1500	12.1800	+12.778%	59	2,501	-46.059%
2026-03-05	11.5500	11.5500	10.8000	10.8000	0.000%	9	2,469	-39.167%
2026-03-04	11.1500	11.1500	10.2000	10.8000	-7.216%	10	2,469	-39.167%
2026-03-03	13.2000	13.2000	11.5000	11.6400	-10.599%	103	2,475	-43.557%
2026-03-02	13.0000	13.0200	12.4000	13.0200	+9.412%	24	2,413	-49.539%
2026-02-27	11.0000	11.9000	10.5500	11.9000	+16.667%	29	2,425	-44.790%
2026-02-26	9.9500	10.7500	9.9500	10.2000	+2.204%	15	2,421	-35.588%
2026-02-25	10.0000	10.0000	9.3000	9.9800	-3.107%	14	2,413	-34.168%
2026-02-24	10.2200	10.3000	10.0000	10.3000	-2.830%	29	2,413	-36.214%
2026-02-23	10.4000	10.6000	10.4000	10.6000	+13.369%	11	2,388	-38.019%
2026-02-20	10.0000	10.0000	8.9800	9.3500	-17.621%	216	2,383	-29.733%
2026-02-19	11.4000	11.4500	10.5000	11.3500	+10.194%	104	2,476	-42.115%
2026-02-18	9.0500	10.3500	9.0500	10.3000	+25.610%	137	2,449	-36.214%
2026-02-17	9.1500	9.1500	8.2000	8.2000	-10.870%	188	2,343	-19.878%
2026-02-13	10.8500	11.0700	9.2000	9.2000	-14.019%	1,988	3,590	-28.587%
2026-02-12	11.8500	12.3000	10.6000	10.7000	-11.570%	142	3,590	-38.598%
2026-02-11	10.7000	12.7800	10.7000	12.1000	+23.093%	329	3,599	-45.702%
2026-02-10	9.3500	9.8300	9.3000	9.8300	+3.474%	252	3,484	-33.164%
2026-02-09	9.0500	9.5000	8.4000	9.5000	+6.383%	480	3,412	-30.842%
2026-02-06	7.5500	8.9300	7.5500	8.9300	+19.866%	178	3,179	-26.428%
2026-02-05	7.2200	7.4500	7.1000	7.4500	-5.457%	12	3,087	-11.812%
2026-02-04	7.2500	8.6000	7.2500	7.8800	+18.496%	22	3,079	-16.624%
2026-02-03	4.6500	6.7500	4.6500	6.6500	+38.542%	67	3,069	-1.203%
2026-02-02	4.9500	5.1500	4.7500	4.8000	-9.434%	1,910	3,067	+36.875%
2026-01-30	5.2500	5.4400	4.8000	5.3000	-7.018%	73	1,564	+23.962%
2026-01-29	5.7600	5.8000	5.1500	5.7000	+34.752%	843	1,550	+15.263%
2026-01-28	4.2500	4.2500	4.1000	4.2300	+7.089%	8	1,024	+55.319%
2026-01-27	3.6500	3.9500	3.6000	3.9500	+8.219%	897	1,023	+66.329%
2026-01-26	3.5400	3.6500	3.3000	3.6500	+1.389%	44	1,268	+80.000%
2026-01-23	3.5100	3.6000	3.4600	3.6000	+14.286%	32	1,254	+82.500%
2026-01-22	3.1500	3.1500	3.1500	3.1500	0.000%	1	1,258	+108.571%
2026-01-21	3.1500	3.2000	3.0500	3.1500	+16.667%	258	1,257	+108.571%
2026-01-20	2.7600	2.8100	2.7000	2.7000	+3.846%	74	1,058	+143.333%
2026-01-16	2.5800	2.6000	2.5800	2.6000	-2.256%	2	983	+152.692%
2026-01-15	2.6600	2.6600	2.6600	2.6600	-2.206%	10	983	+146.992%
2026-01-14	2.7200	2.7200	2.7200	2.7200	+35.323%	1	973	+141.544%
2026-01-13	2.0100	2.0100	2.0100	2.0100	+29.677%	3	973	+226.866%
2026-01-12	1.5500	1.5500	1.5500	1.5500	+14.815%	5	971	+323.871%
2026-01-08	1.1600	1.3500	1.1600	1.3500	-4.255%	11	971	+386.667%
2026-01-06	1.4100	1.4100	1.4100	1.4100	-12.963%	1	966	+365.957%
2026-01-05	1.3400	1.6800	1.3400	1.6200	+21.805%	159	967	+305.556%
2026-01-02	1.1800	1.3300	1.1800	1.3300	+20.909%	18	961	+393.985%
2025-12-31	1.1000	1.1000	1.1000	1.1000	+29.412%	1	943	+497.273%
2025-12-16	0.9300	0.9300	0.8500	0.8500	-32.540%	7	943	+672.941%
2025-12-11	1.3900	1.3900	1.2600	1.2600	-16.000%	15	936	+421.429%
2025-12-09	1.3500	1.5000	1.3500	1.5000	+32.743%	10	921	+338.000%
2025-12-03	1.1300	1.1300	1.1300	1.1300	+20.213%	20	912	+481.416%
2025-11-28	0.9400	0.9400	0.9400	0.9400	-36.054%	1	892	+598.936%
2025-11-26	1.4700	1.4700	1.4700	1.4700	+12.214%	1	892	+346.939%
2025-11-11	1.3100	1.3100	1.3100	1.3100	+27.184%	1	893	+401.527%
2025-10-29	1.0300	1.0300	1.0300	1.0300	+3.000%	1	893	+537.864%
2025-10-27	1.0000	1.0000	1.0000	1.0000	+14.943%	1	893	+557.000%
2025-10-20	0.7600	0.8700	0.7600	0.8700	-2.247%	2	893	+655.172%
2025-10-10	0.8900	0.8900	0.8900	0.8900	-4.301%	1	893	+638.202%
2025-10-03	0.9300	0.9300	0.9300	0.9300	+20.779%	5	892	+606.452%
2025-10-01	0.7800	0.7800	0.7400	0.7700	-30.000%	10	897	+753.247%
2025-09-26	1.1500	1.2500	1.1000	1.1000	+57.143%	51	887	+497.273%
2025-09-22	0.7100	0.7100	0.7000	0.7000	-6.667%	20	870	+838.571%
2025-09-19	0.7700	0.7700	0.7500	0.7500	-18.478%	20	850	+776.000%
2025-09-16	0.9200	0.9200	0.9200	0.9200	+17.949%	10	836	+614.130%
2025-09-12	0.7700	0.7800	0.7700	0.7800	+18.182%	90	846	+742.308%
2025-09-08	0.6600	0.6600	0.6600	0.6600	+10.000%	2	756	+895.455%
2025-09-05	0.6600	0.6600	0.6000	0.6000	-21.053%	2	758	+995.000%
2025-09-03	0.7600	0.7600	0.7600	0.7600	-5.000%	10	756	+764.474%
2025-08-27	0.8000	0.8000	0.8000	0.8000	+31.148%	2	746	+721.250%
2025-08-15	0.6100	0.6100	0.5800	0.6100	+15.094%	151	748	+977.049%
2025-08-14	0.5400	0.5500	0.5200	0.5300	+1.923%	205	600	+1,139.623%
2025-08-13	0.5600	0.5700	0.5200	0.5200	+8.333%	28	557	+1,163.462%
2025-08-12	0.4800	0.4800	0.4800	0.4800	-4.000%	1	532	+1,268.750%
2025-08-11	0.5000	0.5000	0.5000	0.5000	-13.793%	1	531	+1,214.000%
2025-08-08	0.5900	0.5900	0.5300	0.5800	+16.000%	3	530	+1,032.759%
2025-08-07	0.5700	0.5700	0.5000	0.5000	-25.373%	2	531	+1,214.000%
2025-08-04	0.7100	0.7400	0.6700	0.6700	-19.277%	27	529	+880.597%
2025-08-01	0.9500	0.9500	0.8300	0.8300	-21.698%	57	504	+691.566%
2025-07-29	1.0600	1.0600	1.0600	1.0600	+16.484%	5	466	+519.811%
2025-07-18	0.9000	0.9100	0.9000	0.9100	-9.000%	40	466	+621.978%
2025-07-17	1.0000	1.0000	1.0000	1.0000	0.000%	2	457	+557.000%
2025-07-07	1.1000	1.1400	1.0000	1.0000	-4.762%	290	455	+557.000%
2025-07-02	1.0500	1.0500	1.0500	1.0500	+7.143%	1	206	+525.714%
2025-07-01	0.9800	0.9800	0.9800	0.9800	-10.092%	1	206	+570.408%
2025-06-26	1.0400	1.0900	1.0400	1.0900	+23.864%	4	205	+502.752%
2025-06-25	0.9900	0.9900	0.8800	0.8800	-26.667%	2	205	+646.591%
2025-06-24	1.2000	1.2000	1.2000	1.2000	-28.571%	1	205	+447.500%
2025-06-20	1.6800	1.6800	1.6800	1.6800	+60.000%	200	205	+291.071%
2025-06-11	0.8500	1.0500	0.8500	1.0500	+29.630%	16	124	+525.714%
2025-06-10	0.8100	0.8100	0.8100	0.8100	+6.579%	1	140	+711.111%
2025-06-09	0.7600	0.7600	0.7600	0.7600	+1.333%	1	140	+764.474%
2025-06-06	0.7300	0.7500	0.7300	0.7500	+15.385%	162	141	+776.000%
2025-06-04	0.6500	0.6500	0.6500	0.6500	-7.143%	1	84	+910.769%
2025-05-29	0.7000	0.7000	0.7000	0.7000	-10.256%	1	83	+838.571%
2025-05-27	0.7800	0.7800	0.7800	0.7800	+1.299%	1	83	+742.308%
2025-05-22	0.7700	0.7700	0.7700	0.7700	-10.465%	5	83	+753.247%
2025-05-21	0.8200	0.8600	0.8200	0.8600	+2.381%	12	84	+663.953%
2025-05-20	0.8700	0.8800	0.8400	0.8400	-8.696%	4	86	+682.143%
2025-05-19	0.9200	0.9200	0.9200	0.9200	-3.158%	2	85	+614.130%
2025-05-15	0.9500	0.9500	0.9500	0.9500	-5.000%	2	85	+591.579%
2025-05-07	1.0000	1.0000	1.0000	1.0000	0.000%	6	85	+557.000%
2025-05-02	1.0000	1.0000	1.0000	1.0000	-28.058%	2	79	+557.000%
2025-04-23	1.3900	1.3900	1.3900	1.3900	+7.752%	53	79	+372.662%
2025-04-16	1.2900	1.2900	1.2900	1.2900	-9.790%	3	79	+409.302%
2025-04-04	1.4900	1.4900	1.4300	1.4300	-34.703%	106	79	+359.441%
2025-03-26	2.1900	2.1900	2.1900	2.1900	+46.000%	3	31	+200.000%
2025-03-12	1.5000	1.5000	1.5000	1.5000	-18.478%	2	31	+338.000%
2025-03-10	1.8400	1.8400	1.8400	1.8400	+58.621%	1	29	+257.065%
2025-02-13	1.1000	1.1800	1.1000	1.1600	-27.950%	10	33	+466.379%
2025-02-11	1.6100	1.6100	1.6100	1.6100	+36.441%	3	33	+308.075%
2025-01-27	1.2000	1.2000	1.1600	1.1800	-30.588%	5	30	+456.780%
2025-01-21	1.7000	1.7000	1.7000	1.7000	-2.857%	3	28	+286.471%
2024-12-19	1.7500	1.7500	1.7500	1.7500	-54.545%	1	28	+275.429%
2024-11-13	3.9000	3.9000	3.8500	3.8500	-1.282%	36	27	+70.649%
2024-11-11	3.9000	3.9000	3.9000	3.9000	0.000%	1	37	+68.462%
2024-11-06	3.9000	3.9000	3.9000	3.9000	+21.875%	1	38	+68.462%
2024-11-01	3.2000	3.2000	3.2000	3.2000	-18.987%	2	37	+105.313%
2024-10-15	4.0000	4.0000	3.9500	3.9500	-12.222%	18	36	+66.329%
2024-10-08	4.7500	4.7500	4.5000	4.5000	-17.883%	7	18	+46.000%
2024-10-07	5.4800	5.4800	5.4800	5.4800	+15.368%	10	14	+19.891%
2024-10-04	4.7500	4.7500	4.7500	4.7500	+35.328%	2	4	+38.316%
2024-10-01	3.5100	3.5100	3.5100	3.5100	0.000%	3	3	+87.179%