Dark

XOM20270115C175
XOM Jan 15 2027 175.00 Call (XOM270115C00175000)
option OPRA

EOD

Aug 5, 2026

4.20-11.579%(-0.55)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.9500	5.0000	4.0400	4.2000	-11.579%	23	2,868	0.000%
2026-08-04	3.7200	4.7500	3.7200	4.7500	-4.040%	50	2,873	-11.579%
2026-08-03	5.3700	5.3700	4.9500	4.9500	-11.607%	14	2,843	-15.152%
2026-07-31	4.8000	5.6000	4.8000	5.6000	-6.667%	37	2,851	-25.000%
2026-07-30	5.5200	6.0500	5.3000	6.0000	+0.671%	39	2,841	-30.000%
2026-07-29	6.4500	6.7900	5.9600	5.9600	+19.200%	46	2,849	-29.530%
2026-07-28	5.9000	5.9000	4.7200	5.0000	-13.043%	252	2,872	-16.000%
2026-07-27	5.7000	5.7500	5.4000	5.7500	-14.179%	31	2,791	-26.957%
2026-07-24	7.0500	7.0500	6.3000	6.7000	+3.395%	180	2,788	-37.313%
2026-07-23	6.6100	7.1000	6.4800	6.4800	+12.305%	348	2,627	-35.185%
2026-07-22	5.2000	5.8000	5.2000	5.7700	+28.222%	23	2,573	-27.210%
2026-07-21	4.2100	4.5000	4.1300	4.5000	+8.434%	36	2,574	-6.667%
2026-07-20	3.2500	4.1500	3.2500	4.1500	+9.788%	52	2,550	+1.205%
2026-07-17	3.8400	3.9000	3.7000	3.7800	+13.855%	533	2,553	+11.111%
2026-07-16	3.3200	3.3200	3.3200	3.3200	+18.996%	45	2,274	+26.506%
2026-07-15	2.7400	2.7900	2.6500	2.7900	-5.424%	20	2,229	+50.538%
2026-07-14	3.0500	3.1100	2.9500	2.9500	-11.677%	98	2,235	+42.373%
2026-07-13	2.4000	3.4500	2.4000	3.3400	+72.165%	61	2,201	+25.749%
2026-07-10	1.9100	1.9700	1.8100	1.9400	+1.571%	32	2,196	+116.495%
2026-07-09	1.9700	1.9700	1.9100	1.9100	-23.904%	5	2,206	+119.895%
2026-07-08	2.5000	2.8100	2.4200	2.5100	+25.500%	39	2,205	+67.331%
2026-07-07	2.0000	2.2100	1.9700	2.0000	+19.760%	52	2,181	+110.000%
2026-07-06	1.7500	1.7500	1.6700	1.6700	-16.500%	18	2,153	+151.497%
2026-07-02	2.0000	2.1100	1.9500	2.0000	+5.263%	255	2,235	+110.000%
2026-07-01	2.0300	2.1200	1.9000	1.9000	-2.564%	20	2,235	+121.053%
2026-06-30	1.9300	1.9800	1.8500	1.9500	+1.036%	97	2,232	+115.385%
2026-06-29	1.7800	1.9300	1.7500	1.9300	-1.531%	26	2,241	+117.617%
2026-06-26	2.2300	2.2300	1.9300	1.9600	-10.502%	35	2,255	+114.286%
2026-06-25	2.0100	2.2000	2.0100	2.1900	+5.797%	54	2,260	+91.781%
2026-06-24	1.8400	2.1100	1.8400	2.0700	-20.385%	72	2,244	+102.899%
2026-06-23	2.6400	2.6600	2.5100	2.6000	0.000%	29	2,271	+61.538%
2026-06-22	2.6300	2.6300	2.4100	2.6000	+1.563%	57	2,263	+61.538%
2026-06-18	2.3800	2.6000	2.2800	2.5600	-17.419%	139	2,132	+64.063%
2026-06-17	3.5500	3.5500	3.1000	3.1000	-6.627%	10	2,132	+35.484%
2026-06-16	3.5800	3.7000	3.3200	3.3200	-6.479%	49	2,132	+26.506%
2026-06-15	3.1500	3.7000	3.0500	3.5500	-32.892%	355	1,905	+18.310%
2026-06-12	5.1600	5.9000	5.1600	5.2900	-7.517%	9	1,905	-20.605%
2026-06-11	6.5500	6.6000	5.7200	5.7200	-23.733%	40	1,905	-26.573%
2026-06-10	7.0000	7.5000	6.7000	7.5000	+21.753%	13	1,906	-44.000%
2026-06-09	6.4000	6.4500	6.1000	6.1600	-16.757%	67	1,910	-31.818%
2026-06-08	8.0000	8.0000	7.4000	7.4000	+7.246%	24	1,874	-43.243%
2026-06-05	6.7000	7.0600	6.6000	6.9000	-4.828%	271	1,869	-39.130%
2026-06-04	7.4600	7.4600	7.2500	7.2500	-9.938%	12	1,632	-42.069%
2026-06-03	8.1500	8.1500	8.0500	8.0500	+20.509%	4	1,632	-47.826%
2026-06-02	6.3000	6.6800	6.3000	6.6800	+7.742%	51	1,633	-37.126%
2026-06-01	5.2500	6.2000	5.2500	6.2000	+25.506%	34	1,682	-32.258%
2026-05-29	4.7000	5.1000	4.5000	4.9400	-6.262%	70	1,670	-14.980%
2026-05-28	5.7500	5.7500	5.1700	5.2700	-8.666%	38	1,641	-20.304%
2026-05-27	5.5500	5.8000	5.5500	5.7700	-13.233%	5	1,642	-27.210%
2026-05-26	7.8000	7.9000	6.6500	6.6500	-17.901%	147	1,641	-36.842%
2026-05-22	8.1000	8.3700	8.1000	8.1000	-3.110%	5	1,562	-48.148%
2026-05-21	9.7000	9.7000	8.3600	8.3600	-10.684%	13	1,561	-49.761%
2026-05-20	10.8000	10.9500	9.2500	9.3600	-19.310%	24	1,561	-55.128%
2026-05-19	11.3000	11.8500	11.1500	11.6000	+0.433%	46	1,580	-63.793%
2026-05-18	9.0500	11.5500	8.8500	11.5500	+21.579%	25	1,580	-63.636%
2026-05-15	7.4000	9.5000	7.4000	9.5000	+35.714%	161	1,580	-55.789%
2026-05-14	7.0000	7.0000	6.6500	7.0000	+6.383%	29	1,454	-40.000%
2026-05-13	6.0000	6.5800	6.0000	6.5800	+1.231%	23	1,446	-36.170%
2026-05-12	6.2300	6.5000	5.8000	6.5000	+6.557%	77	1,446	-35.385%
2026-05-11	4.9600	6.1000	4.9600	6.1000	+31.749%	30	1,446	-31.148%
2026-05-08	4.6600	4.7000	4.5200	4.6300	-11.472%	22	1,388	-9.287%
2026-05-07	4.7500	5.2300	4.7500	5.2300	-8.566%	26	1,384	-19.694%
2026-05-06	6.0800	6.0800	5.7200	5.7200	-28.944%	59	1,377	-26.573%
2026-05-05	7.6500	8.1000	7.6000	8.0500	+4.545%	44	1,424	-47.826%
2026-05-04	7.3000	7.9000	7.3000	7.7000	-1.911%	166	1,423	-45.455%
2026-05-01	8.3500	8.3500	7.4000	7.8500	-8.080%	47	1,471	-46.497%
2026-04-30	8.3500	8.7500	8.3000	8.5400	+1.065%	93	1,471	-50.820%
2026-04-29	7.0800	8.5500	7.0800	8.4500	+17.361%	21	1,504	-50.296%
2026-04-28	8.6000	8.6000	7.2000	7.2000	+2.857%	7	1,501	-41.667%
2026-04-27	6.9500	7.0000	6.9500	7.0000	+7.362%	9	1,502	-40.000%
2026-04-24	5.9500	6.5200	5.9500	6.5200	-5.507%	128	1,512	-35.583%
2026-04-23	6.7500	6.9500	6.7500	6.9000	+13.115%	21	1,449	-39.130%
2026-04-22	6.5900	6.6000	6.1000	6.1000	-2.087%	8	1,461	-31.148%
2026-04-21	5.7500	6.2300	5.7500	6.2300	+3.661%	10	1,460	-32.584%
2026-04-20	5.9500	6.3500	5.9500	6.0100	+4.887%	318	1,451	-30.116%
2026-04-17	4.8000	5.7300	4.4000	5.7300	-21.828%	109	1,360	-26.702%
2026-04-16	7.0700	7.3300	7.0700	7.3300	+11.061%	8	1,291	-42.701%
2026-04-15	6.4000	6.6000	6.4000	6.6000	+15.789%	26	1,291	-36.364%
2026-04-14	6.0000	6.2000	5.7000	5.7000	-26.735%	62	1,313	-26.316%
2026-04-13	7.7400	8.3500	7.6500	7.7800	-3.113%	11	1,318	-46.015%
2026-04-10	8.0000	8.0300	8.0000	8.0300	-10.279%	6	1,314	-47.696%
2026-04-09	9.5500	10.7500	8.9500	8.9500	+2.874%	39	1,310	-53.073%
2026-04-08	9.0000	9.4000	8.6500	8.7000	-34.586%	45	1,284	-51.724%
2026-04-07	14.4500	14.4500	13.0000	13.3000	+0.377%	88	1,289	-68.421%
2026-04-06	12.2000	13.3000	12.1300	13.2500	+8.607%	227	1,225	-68.302%
2026-04-02	13.9500	13.9500	11.8500	12.2000	+0.577%	119	1,066	-65.574%
2026-04-01	14.7000	15.6300	11.6500	12.1300	-26.795%	71	1,066	-65.375%
2026-03-31	18.7500	19.3200	14.9000	16.5700	-8.756%	49	1,019	-74.653%
2026-03-30	19.3900	19.7500	18.1600	18.1600	+4.069%	58	1,005	-76.872%
2026-03-27	14.2500	17.4500	14.2500	17.4500	+23.759%	142	1,006	-75.931%
2026-03-26	13.1500	14.1000	12.4000	14.1000	+8.880%	74	939	-70.213%
2026-03-25	12.9500	12.9500	12.9500	12.9500	-7.829%	50	941	-67.568%
2026-03-24	13.7900	15.2300	13.7900	14.0500	+17.573%	107	891	-70.107%
2026-03-23	12.0800	12.0800	10.7000	11.9500	-3.473%	49	843	-64.854%
2026-03-20	12.2500	13.1000	11.8000	12.3800	+8.122%	28	834	-66.074%
2026-03-19	10.9000	11.8000	10.9000	11.4500	+6.019%	12	834	-63.319%
2026-03-18	11.2500	11.2500	10.8000	10.8000	-1.818%	49	828	-61.111%
2026-03-17	11.2000	11.3000	11.0000	11.0000	+8.055%	78	812	-61.818%
2026-03-16	10.4000	10.5500	9.7000	10.1800	+5.602%	53	794	-58.743%
2026-03-13	9.3800	9.7000	9.3800	9.6400	+2.011%	3	792	-56.432%
2026-03-12	8.5000	9.4500	8.5000	9.4500	+18.868%	5	792	-55.556%
2026-03-11	8.3000	8.3000	7.9500	7.9500	+7.432%	12	792	-47.170%
2026-03-10	7.4000	7.4000	7.4000	7.4000	-14.153%	3	800	-43.243%
2026-03-09	8.6300	9.4500	8.6200	8.6200	-0.806%	98	803	-51.276%
2026-03-06	8.8000	9.0000	8.6000	8.6900	+8.625%	42	814	-51.669%
2026-03-05	8.1000	8.1000	7.9500	8.0000	+5.960%	18	790	-47.500%
2026-03-04	7.5200	7.5500	7.0000	7.5500	-12.514%	9	788	-44.371%
2026-03-03	8.9000	9.6000	8.6300	8.6300	-8.677%	15	783	-51.333%
2026-03-02	11.1000	11.1000	9.2600	9.4500	+5.000%	52	780	-55.556%
2026-02-27	8.1000	9.0000	7.7000	9.0000	+16.883%	31	791	-53.333%
2026-02-26	6.9000	7.7000	6.9000	7.7000	+2.667%	3	792	-45.455%
2026-02-24	7.5000	7.5000	7.4000	7.5000	-3.846%	27	791	-44.000%
2026-02-23	7.8500	7.8500	7.8000	7.8000	+19.266%	2	768	-46.154%
2026-02-20	7.2100	7.2100	6.5400	6.5400	-18.758%	8	768	-35.780%
2026-02-19	8.1000	8.2900	8.0400	8.0500	+15.000%	8	769	-47.826%
2026-02-18	6.9100	7.0000	6.9100	7.0000	+20.690%	7	763	-40.000%
2026-02-17	6.1500	6.1500	5.5700	5.8000	-11.450%	27	763	-27.586%
2026-02-13	7.2800	7.5000	6.5500	6.5500	-16.561%	78	991	-35.878%
2026-02-12	8.3000	8.9500	7.5600	7.8500	-10.286%	395	991	-46.497%
2026-02-11	8.6000	9.1000	8.1300	8.7500	+26.263%	142	913	-52.000%
2026-02-10	6.4500	6.9300	6.4500	6.9300	+5.000%	70	854	-39.394%
2026-02-09	6.4000	6.6000	6.4000	6.6000	+4.762%	7	874	-36.364%
2026-02-06	5.8000	6.3500	5.5000	6.3000	+22.330%	35	879	-33.333%
2026-02-05	4.8000	5.1500	4.7500	5.1500	-7.871%	24	871	-18.447%
2026-02-04	4.9500	6.0600	4.8300	5.5900	+18.936%	78	874	-24.866%
2026-02-03	3.4800	4.8000	3.4800	4.7000	+45.511%	84	864	-10.638%
2026-02-02	3.2300	3.2300	3.2300	3.2300	-16.104%	4	806	+30.031%
2026-01-30	3.3500	3.8500	3.1900	3.8500	+5.479%	16	804	+9.091%
2026-01-29	3.8300	4.6900	3.5000	3.6500	+52.083%	25	793	+15.068%
2026-01-28	2.6200	2.7000	2.4000	2.4000	-5.882%	23	788	+75.000%
2026-01-27	2.3600	2.5500	2.3600	2.5500	+15.385%	3	787	+64.706%
2026-01-26	2.5100	2.5100	2.1700	2.2100	-3.070%	11	786	+90.045%
2026-01-23	2.2100	2.2800	2.2100	2.2800	+14.000%	25	784	+84.211%
2026-01-22	2.0000	2.0000	1.9400	2.0000	0.000%	8	766	+110.000%
2026-01-21	2.0000	2.0100	1.9700	2.0000	+12.360%	5	771	+110.000%
2026-01-20	1.6300	1.7800	1.5500	1.7800	+9.877%	67	774	+135.955%
2026-01-16	1.6400	1.6400	1.6200	1.6200	-3.571%	3	796	+159.259%
2026-01-15	1.7400	1.7400	1.6800	1.6800	-10.638%	6	796	+150.000%
2026-01-14	1.5600	2.0400	1.5600	1.8800	+52.846%	25	790	+123.404%
2026-01-13	1.1000	1.3000	1.1000	1.2300	+29.474%	13	782	+241.463%
2026-01-12	0.9500	0.9900	0.9500	0.9500	0.000%	6	787	+342.105%
2026-01-09	0.9500	0.9500	0.9500	0.9500	+5.556%	2	792	+342.105%
2026-01-08	0.6000	0.9000	0.6000	0.9000	+45.161%	11	794	+366.667%
2026-01-07	0.5400	0.6200	0.4700	0.6200	-37.374%	3	794	+577.419%
2026-01-05	0.9800	1.0000	0.9700	0.9900	+54.688%	11	791	+324.242%
2025-12-31	0.6400	0.6400	0.6400	0.6400	0.000%	20	769	+556.250%
2025-12-29	0.6400	0.6400	0.6400	0.6400	+3.226%	20	769	+556.250%
2025-12-26	0.6000	0.6200	0.6000	0.6200	-3.125%	50	769	+577.419%
2025-12-19	0.6500	0.6800	0.6400	0.6400	+4.918%	14	769	+556.250%
2025-12-18	0.6700	0.6700	0.6100	0.6100	+1.667%	5	761	+588.525%
2025-12-16	0.6000	0.6000	0.6000	0.6000	-20.000%	28	760	+600.000%
2025-12-12	0.7500	0.7500	0.7500	0.7500	-2.597%	4	740	+460.000%
2025-12-10	0.7800	0.7800	0.7700	0.7700	+2.667%	5	736	+445.455%
2025-12-09	0.7500	0.7500	0.7500	0.7500	+25.000%	6	740	+460.000%
2025-12-08	0.5700	0.6100	0.5700	0.6000	-11.765%	201	739	+600.000%
2025-12-05	0.6800	0.6800	0.6800	0.6800	+4.615%	2	632	+517.647%
2025-12-03	0.7000	0.7000	0.6500	0.6500	+4.839%	53	632	+546.154%
2025-12-02	0.6700	0.7400	0.6200	0.6200	-4.615%	4	582	+577.419%
2025-11-26	0.6500	0.6500	0.6500	0.6500	-26.136%	5	579	+546.154%
2025-11-17	1.0200	1.0200	0.8600	0.8800	+6.024%	13	579	+377.273%
2025-11-12	0.9100	0.9100	0.8300	0.8300	+31.746%	11	580	+406.024%
2025-10-31	0.5900	0.6300	0.5900	0.6300	-4.545%	3	580	+566.667%
2025-10-27	0.6600	0.6600	0.6600	0.6600	-1.493%	20	560	+536.364%
2025-10-24	0.6700	0.6700	0.6700	0.6700	-8.219%	20	560	+526.866%
2025-10-23	0.6700	0.7300	0.6700	0.7300	+30.357%	40	580	+475.342%
2025-10-21	0.6000	0.6000	0.5600	0.5600	0.000%	8	560	+650.000%
2025-10-17	0.5500	0.5600	0.5500	0.5600	-12.500%	160	552	+650.000%
2025-10-08	0.6100	0.6400	0.6100	0.6400	+16.364%	21	549	+556.250%
2025-10-07	0.5500	0.5500	0.5500	0.5500	0.000%	7	524	+663.636%
2025-10-02	0.5500	0.5500	0.5500	0.5500	+10.000%	1	524	+663.636%
2025-10-01	0.4700	0.5200	0.4700	0.5000	+16.279%	3	524	+740.000%
2025-09-30	0.4300	0.4300	0.4300	0.4300	-38.571%	1	525	+876.744%
2025-09-26	0.7200	0.7200	0.7000	0.7000	+32.075%	68	524	+500.000%
2025-09-02	0.5500	0.5500	0.5100	0.5300	+12.766%	264	590	+692.453%
2025-08-27	0.4700	0.4700	0.4700	0.4700	+42.424%	10	463	+793.617%
2025-08-13	0.3300	0.3300	0.3300	0.3300	-2.941%	1	453	+1,172.727%
2025-08-07	0.3400	0.3400	0.3400	0.3400	-46.875%	30	452	+1,135.294%
2025-07-29	0.6400	0.6400	0.6400	0.6400	-22.892%	1	422	+556.250%
2025-07-11	0.8000	0.8300	0.8000	0.8300	+2.469%	6	422	+406.024%
2025-07-10	0.8100	0.8100	0.8100	0.8100	+39.655%	5	427	+418.519%
2025-06-30	0.5800	0.5800	0.5800	0.5800	-17.143%	5	432	+624.138%
2025-06-27	0.7000	0.7000	0.7000	0.7000	-27.083%	5	427	+500.000%
2025-06-13	0.8800	0.9600	0.8800	0.9600	+26.316%	22	422	+337.500%
2025-06-12	0.7600	0.7600	0.7600	0.7600	+90.000%	1	422	+452.632%
2025-06-05	0.4000	0.4000	0.4000	0.4000	+29.032%	15	422	+950.000%
2025-06-03	0.3100	0.3100	0.3100	0.3100	-48.333%	1	407	+1,254.839%
2025-06-02	0.6000	0.6000	0.6000	0.6000	+11.111%	1	408	+600.000%
2025-05-20	0.5300	0.5400	0.4700	0.5400	-19.403%	30	408	+677.778%
2025-05-12	0.7100	0.7100	0.6700	0.6700	+1.515%	11	398	+526.866%
2025-05-02	0.6600	0.6600	0.6600	0.6600	-30.526%	8	387	+536.364%
2025-04-17	0.9700	0.9800	0.9500	0.9500	-2.062%	24	362	+342.105%
2025-04-08	0.9700	0.9700	0.9700	0.9700	-40.854%	2	362	+332.990%
2025-04-01	1.6400	1.6400	1.6400	1.6400	+13.889%	1	360	+156.098%
2025-03-26	1.4400	1.4400	1.4400	1.4400	+10.769%	10	360	+191.667%
2025-03-20	1.3000	1.3000	1.3000	1.3000	-2.985%	1	360	+223.077%
2025-03-19	1.3800	1.4500	1.2700	1.3400	+34.000%	154	361	+213.433%
2025-02-24	0.9900	1.0000	0.9900	1.0000	+11.111%	52	211	+320.000%
2025-02-18	0.9000	0.9000	0.9000	0.9000	+7.143%	1	159	+366.667%
2025-02-07	0.8500	0.8500	0.8300	0.8400	+12.000%	58	160	+400.000%
2025-02-06	0.7500	0.7500	0.7500	0.7500	-9.639%	1	148	+460.000%
2025-02-05	0.8300	0.8300	0.8300	0.8300	-1.190%	49	147	+406.024%
2025-01-29	0.8400	0.8400	0.8400	0.8400	-11.579%	1	98	+400.000%
2025-01-23	0.9500	0.9500	0.9500	0.9500	-14.414%	10	98	+342.105%
2025-01-21	1.1500	1.1500	1.1100	1.1100	-4.310%	2	86	+278.378%
2025-01-17	1.1600	1.1600	1.1600	1.1600	+17.172%	2	86	+262.069%
2025-01-08	0.9900	0.9900	0.9900	0.9900	-10.811%	2	85	+324.242%
2025-01-06	1.1100	1.1100	1.1100	1.1100	+8.824%	10	85	+278.378%
2024-12-31	1.0200	1.0200	1.0200	1.0200	-47.692%	4	75	+311.765%
2024-12-11	1.9500	1.9500	1.9500	1.9500	-2.500%	1	75	+115.385%
2024-12-05	2.0000	2.0000	2.0000	2.0000	+0.503%	50	74	+110.000%
2024-12-03	1.9900	1.9900	1.9900	1.9900	-14.224%	1	34	+111.055%
2024-11-18	2.3200	2.3200	2.3200	2.3200	-10.078%	1	34	+81.034%
2024-11-11	2.6400	2.6400	2.5100	2.5800	+24.038%	6	33	+62.791%
2024-11-01	2.0800	2.0800	2.0800	2.0800	-9.957%	34	32	+101.923%
2024-10-28	2.3100	2.3100	2.3100	2.3100	-7.229%	1	17	+81.818%
2024-10-24	2.4900	2.4900	2.4900	2.4900	-3.861%	10	17	+68.675%
2024-10-23	2.5900	2.5900	2.5900	2.5900	-24.928%	1	7	+62.162%
2024-10-11	3.4500	3.4500	3.4500	3.4500	+17.747%	10	7	+21.739%
2024-10-09	2.9300	2.9300	2.9300	2.9300	-26.010%	1	3	+43.345%
2024-10-07	3.8600	3.9600	3.8600	3.9600	+9.392%	3	3	+6.061%
2024-10-04	3.6200	3.6200	3.6200	3.6200	+11.043%	4	4	+16.022%
2024-10-03	3.2600	3.2600	3.2600	3.2600	+50.926%	1	2	+28.834%
2024-09-24	2.1600	2.1600	2.1600	2.1600	0.000%	1	1	+94.444%