Dark

XOM20270115C70
XOM Jan 15 2027 70.00 Call (XOM270115C00070000)
option OPRA

Inactive

May 14, 2026

83.05-20.602%(-21.55)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-14	83.1000	83.1000	83.0500	83.0500	-20.602%	15	7	0.000%
2026-03-30	104.6000	104.6000	104.6000	104.6000	+36.109%	1	15	-20.602%
2026-02-17	76.1200	76.8500	76.1200	76.8500	-6.040%	3	15	+8.068%
2026-02-12	81.8100	81.8100	81.7900	81.7900	-4.283%	5	14	+1.541%
2026-02-11	85.4500	85.4500	85.4500	85.4500	+17.215%	100	14	-2.809%
2026-02-03	72.9000	72.9000	72.9000	72.9000	+20.000%	3	52	+13.923%
2026-01-20	60.7500	60.7500	60.7500	60.7500	+15.166%	1	53	+36.708%
2026-01-02	52.7500	52.7500	52.7500	52.7500	+10.125%	5	53	+57.441%
2025-11-18	47.9000	47.9000	47.9000	47.9000	-3.095%	2	48	+73.382%
2025-11-13	48.8900	49.5300	48.8900	49.4300	+8.637%	56	48	+68.015%
2025-11-03	45.5000	45.5000	45.5000	45.5000	+3.409%	48	143	+82.527%
2025-10-31	44.0000	44.0000	44.0000	44.0000	-5.009%	2	143	+88.750%
2025-10-29	46.2500	46.3200	46.2500	46.3200	+0.151%	8	143	+79.296%
2025-10-23	46.2500	46.2500	46.2500	46.2500	+7.558%	3	148	+79.568%
2025-10-20	43.0000	43.0000	43.0000	43.0000	-2.095%	10	148	+93.140%
2025-10-15	43.9200	43.9200	43.9200	43.9200	+2.617%	1	158	+89.094%
2025-10-10	42.8000	42.8000	42.8000	42.8000	-5.435%	1	158	+94.042%
2025-10-06	45.2800	45.2800	45.2600	45.2600	+4.551%	2	158	+83.495%
2025-09-23	43.2900	43.2900	43.2900	43.2900	+0.745%	1	160	+91.846%
2025-09-22	43.6500	43.6500	42.7800	42.9700	-5.706%	3	160	+93.274%
2025-09-18	45.5700	45.5700	45.5700	45.5700	+3.357%	3	160	+82.247%
2025-09-03	44.0900	44.0900	44.0900	44.0900	-1.957%	1	160	+88.365%
2025-08-29	44.9700	44.9700	44.9700	44.9700	+19.000%	1	160	+84.679%
2025-08-14	37.7900	37.7900	37.7900	37.7900	+1.860%	1	160	+119.767%
2025-08-12	37.1000	37.1000	37.1000	37.1000	+1.839%	5	160	+123.854%
2025-08-11	36.4300	36.4300	36.4300	36.4300	-5.622%	1	165	+127.971%
2025-08-04	38.6000	38.6000	38.6000	38.6000	-0.822%	1	166	+115.155%
2025-07-18	38.9200	38.9200	38.9200	38.9200	-10.836%	1	167	+113.386%
2025-07-15	43.6500	43.6500	43.6500	43.6500	-1.645%	1	166	+90.263%
2025-07-14	45.2500	45.2500	44.3800	44.3800	+7.069%	11	166	+87.134%
2025-07-07	42.1000	42.1000	41.4500	41.4500	-9.891%	3	167	+100.362%
2025-06-23	46.0000	46.0000	46.0000	46.0000	+1.770%	1	167	+80.543%
2025-06-20	44.3000	45.2000	44.3000	45.2000	+1.006%	8	167	+83.739%
2025-06-18	44.7500	44.7500	44.7500	44.7500	+13.579%	1	167	+85.587%
2025-06-11	39.9000	39.9000	39.4000	39.4000	+1.155%	13	167	+110.787%
2025-06-10	38.9500	38.9500	38.9500	38.9500	+7.448%	1	167	+113.222%
2025-06-06	36.2400	36.2500	36.2400	36.2500	+6.932%	6	168	+129.103%
2025-06-05	34.4000	34.4000	33.9000	33.9000	-1.853%	8	168	+144.985%
2025-06-04	34.5400	34.5400	34.5400	34.5400	-2.978%	1	168	+140.446%
2025-05-28	35.6000	35.6000	35.6000	35.6000	+0.423%	2	167	+133.287%
2025-05-23	34.6000	35.4500	34.6000	35.4500	-0.784%	4	167	+134.274%
2025-05-22	34.6200	35.7300	34.6200	35.7300	-5.850%	11	167	+132.438%
2025-05-20	37.9500	37.9500	37.9500	37.9500	-2.191%	10	167	+118.841%
2025-05-19	38.8000	38.8000	38.8000	38.8000	-1.673%	1	167	+114.046%
2025-05-15	39.2900	39.4600	39.2900	39.4600	+0.280%	2	167	+110.466%
2025-05-14	39.1800	39.6500	39.1500	39.3500	+2.208%	17	167	+111.055%
2025-05-09	38.5000	38.5000	38.5000	38.5000	+4.054%	2	150	+115.714%
2025-05-06	36.7500	37.0000	36.7500	37.0000	+3.933%	7	151	+124.459%
2025-05-05	35.4000	35.6000	35.2000	35.6000	-8.835%	3	151	+133.287%
2025-04-23	38.9000	39.0500	38.9000	39.0500	-0.762%	2	150	+112.676%
2025-04-22	39.3500	39.3500	39.3500	39.3500	+8.104%	2	150	+111.055%
2025-04-16	36.4000	36.4000	36.4000	36.4000	+0.414%	1	150	+128.159%
2025-04-14	36.2500	36.2500	36.2500	36.2500	+3.868%	2	150	+129.103%
2025-04-11	32.1600	34.9000	32.1600	34.9000	+4.179%	14	150	+137.966%
2025-04-09	32.6500	33.5000	32.6500	33.5000	-4.748%	17	149	+147.910%
2025-04-08	35.4300	35.4300	35.1700	35.1700	-2.033%	3	132	+136.139%
2025-04-07	34.2600	35.9000	33.6400	35.9000	-3.856%	34	129	+131.337%
2025-04-04	39.5000	39.5000	37.3400	37.3400	-14.788%	6	100	+122.416%
2025-04-03	44.2800	44.2800	43.8200	43.8200	-10.517%	2	101	+89.525%
2025-04-01	48.9700	48.9700	48.9700	48.9700	+5.425%	5	99	+69.594%
2025-03-20	46.4500	46.4500	46.4500	46.4500	+17.595%	2	99	+78.794%
2025-03-11	39.5000	39.5000	39.5000	39.5000	-2.349%	5	97	+110.253%
2025-03-07	40.4500	40.4500	40.4500	40.4500	+5.890%	2	97	+105.315%
2025-03-06	38.2000	38.2000	38.2000	38.2000	+6.111%	10	97	+117.408%
2025-03-05	37.0400	37.0400	36.0000	36.0000	-7.097%	11	97	+130.694%
2025-03-03	41.5500	41.6600	38.7500	38.7500	-6.604%	13	96	+114.323%
2025-02-27	41.6000	41.6000	41.4900	41.4900	+2.092%	7	85	+100.169%
2025-02-26	40.6400	40.6400	40.6400	40.6400	-0.951%	2	92	+104.355%
2025-02-12	41.0300	41.0300	41.0300	41.0300	-1.180%	14	90	+102.413%
2025-02-10	40.6800	41.5200	40.6800	41.5200	+3.284%	11	76	+100.024%
2025-02-07	40.1800	40.2500	40.1800	40.2000	+3.849%	10	77	+106.592%
2025-02-06	38.7100	38.7100	38.7100	38.7100	-3.298%	1	74	+114.544%
2025-02-04	40.0300	40.0300	40.0300	40.0300	+5.481%	5	74	+107.469%
2025-02-03	37.9500	37.9500	37.9500	37.9500	-5.714%	1	69	+118.841%
2025-01-30	40.2500	40.2500	40.2500	40.2500	+3.604%	3	68	+106.335%
2025-01-29	38.8500	38.8500	38.8500	38.8500	+0.648%	1	68	+113.771%
2025-01-28	39.3000	39.3000	38.6000	38.6000	-6.831%	2	68	+115.155%
2025-01-23	41.4300	41.4300	41.4300	41.4300	-2.974%	2	68	+100.459%
2025-01-21	42.7000	42.7000	42.7000	42.7000	+2.153%	7	62	+94.496%
2025-01-16	41.8000	41.8000	41.8000	41.8000	-1.322%	1	62	+98.684%
2025-01-15	42.3600	42.3600	42.3600	42.3600	+5.086%	1	62	+96.058%
2025-01-14	40.3100	40.3100	40.3100	40.3100	+4.026%	10	63	+106.028%
2025-01-10	38.7500	38.7500	38.7500	38.7500	-0.129%	10	60	+114.323%
2025-01-02	38.6900	38.8000	38.6900	38.8000	+4.021%	5	55	+114.046%
2024-12-30	37.3000	37.3000	37.3000	37.3000	-2.940%	1	54	+122.654%
2024-12-27	38.9500	38.9500	38.4300	38.4300	+1.532%	4	54	+116.107%
2024-12-26	38.1500	38.1500	37.8500	37.8500	-3.123%	3	53	+119.419%
2024-12-17	39.0700	39.0700	39.0700	39.0700	-4.754%	1	53	+112.567%
2024-12-16	41.0200	41.0200	41.0200	41.0200	-11.993%	1	52	+102.462%
2024-12-05	46.6100	46.6100	46.6100	46.6100	+1.991%	5	52	+78.181%
2024-12-04	45.4500	45.7000	45.4500	45.7000	-8.819%	48	52	+81.729%
2024-11-26	50.1200	50.1200	50.1200	50.1200	+0.461%	1	6	+65.702%
2024-11-19	49.8900	49.8900	49.8900	49.8900	-3.501%	1	6	+66.466%
2024-11-14	51.7100	51.7100	51.7000	51.7000	+0.584%	2	6	+60.638%
2024-11-12	51.4000	51.4000	51.4000	51.4000	+1.022%	1	4	+61.576%
2024-11-11	50.8800	50.8800	50.8800	50.8800	+5.846%	1	3	+63.227%
2024-10-30	48.0700	48.0700	48.0700	48.0700	-0.927%	1	2	+72.769%
2024-10-29	48.5200	48.5200	48.5200	48.5200	0.000%	1	1	+71.167%