Dark

XOM20270319C145
XOM Mar 19 2027 145.00 Call (XOM270319C00145000)
option OPRA

EOD

Sep 18, 2026

24.63-0.122%(-0.03)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	24.7500	24.7500	24.5800	24.6300	-0.122%	127	592	0.000%
2026-09-17	24.9500	24.9500	24.4200	24.6600	-8.156%	27	588	-0.122%
2026-09-14	28.5200	28.5200	26.7800	26.8500	-1.648%	8	582	-8.268%
2026-09-11	27.3400	27.3400	27.3000	27.3000	+2.247%	8	585	-9.780%
2026-09-10	27.3700	27.3700	26.7000	26.7000	+3.328%	2	585	-7.753%
2026-09-09	25.6200	25.8400	25.2900	25.8400	+0.116%	28	585	-4.683%
2026-09-02	25.8100	25.8100	25.8100	25.8100	+1.295%	1	585	-4.572%
2026-09-01	25.3000	25.4800	25.3000	25.4800	+7.284%	3	585	-3.336%
2026-08-31	23.2300	23.7500	23.2300	23.7500	+20.436%	2	586	+3.705%
2026-08-28	20.0000	20.0000	19.7200	19.7200	-4.550%	4	587	+24.899%
2026-08-27	20.6600	20.6600	20.6600	20.6600	-9.584%	4	588	+19.216%
2026-08-26	22.8500	22.8500	22.8500	22.8500	-7.302%	1	584	+7.790%
2026-08-25	24.3800	24.7500	24.3800	24.6500	-6.664%	7	584	-0.081%
2026-08-24	26.4100	26.4100	26.4100	26.4100	-6.744%	1	579	-6.740%
2026-08-21	28.3200	28.3200	28.3200	28.3200	-1.667%	1	579	-13.030%
2026-08-20	28.8000	28.8000	28.8000	28.8000	+4.727%	1	578	-14.479%
2026-08-18	26.5200	27.5000	26.5200	27.5000	+13.029%	3	579	-10.436%
2026-08-17	23.0800	24.3300	23.0800	24.3300	+5.783%	54	577	+1.233%
2026-08-14	22.6300	23.0000	22.5800	23.0000	+6.432%	86	523	+7.087%
2026-08-13	21.5000	21.6100	21.5000	21.6100	+3.645%	6	440	+13.975%
2026-08-12	21.7400	21.7400	20.8500	20.8500	-8.352%	60	435	+18.129%
2026-08-11	22.8000	22.8000	22.7500	22.7500	-1.087%	10	385	+8.264%
2026-08-10	21.4000	23.0000	21.4000	23.0000	+28.852%	13	375	+7.087%
2026-08-06	17.8500	17.8500	17.8500	17.8500	+2.882%	1	375	+37.983%
2026-08-05	17.3500	17.3500	17.3500	17.3500	-4.144%	1	375	+41.960%
2026-08-04	18.1000	18.1000	18.1000	18.1000	-6.845%	5	374	+36.077%
2026-07-31	19.0500	19.4300	19.0500	19.4300	-7.078%	11	374	+26.763%
2026-07-29	22.5000	22.5000	20.9100	20.9100	+1.752%	31	366	+17.791%
2026-07-28	20.5500	20.5500	20.5500	20.5500	+2.750%	20	337	+19.854%
2026-07-27	20.0000	20.0000	20.0000	20.0000	-10.434%	1	317	+23.150%
2026-07-23	22.5000	22.5000	22.3300	22.3300	+32.130%	7	317	+10.300%
2026-07-21	16.4000	16.9000	16.4000	16.9000	+5.625%	9	315	+45.740%
2026-07-20	15.0800	16.0000	15.0800	16.0000	+5.263%	10	315	+53.938%
2026-07-17	15.4000	15.9000	15.2000	15.2000	+6.817%	117	315	+62.039%
2026-07-16	13.7800	14.2500	13.7800	14.2300	+7.803%	95	360	+73.085%
2026-07-15	13.3200	13.3200	13.2000	13.2000	-2.222%	2	283	+86.591%
2026-07-14	13.5000	13.5000	13.4500	13.5000	+5.058%	22	281	+82.444%
2026-07-13	11.3500	12.8500	11.3500	12.8500	+25.980%	25	262	+91.673%
2026-07-10	9.7000	10.2000	9.6500	10.2000	-12.446%	20	261	+141.471%
2026-07-08	11.5500	12.2500	11.3800	11.6500	+11.483%	10	247	+111.416%
2026-07-07	10.5600	10.8000	10.4500	10.4500	+15.215%	103	249	+135.694%
2026-07-06	9.0700	9.0700	9.0700	9.0700	-4.526%	1	236	+171.555%
2026-07-01	9.8400	9.8400	9.3200	9.5000	+1.279%	3	237	+159.263%
2026-06-29	9.3500	9.3800	9.3000	9.3800	-7.768%	3	235	+162.580%
2026-06-25	10.0000	10.1700	10.0000	10.1700	-12.478%	21	237	+142.183%
2026-06-23	11.5900	11.8500	11.4700	11.6200	+4.215%	49	217	+111.962%
2026-06-22	10.9700	11.1500	10.4000	11.1500	+6.699%	25	192	+120.897%
2026-06-18	10.4500	10.4500	10.4500	10.4500	-19.305%	1	168	+135.694%
2026-06-16	12.9500	12.9500	12.9500	12.9500	-1.521%	2	168	+90.193%
2026-06-15	11.9000	13.6200	11.6000	13.1500	-27.348%	12	160	+87.300%
2026-06-09	18.1000	18.1000	18.1000	18.1000	-15.421%	8	160	+36.077%
2026-06-04	21.4000	21.4000	21.4000	21.4000	-5.184%	3	160	+15.093%
2026-06-03	21.4500	22.5700	21.4000	22.5700	+25.389%	5	160	+9.127%
2026-06-01	18.0000	18.0000	18.0000	18.0000	+10.701%	4	160	+36.833%
2026-05-29	16.6500	16.6500	16.2600	16.2600	-24.896%	40	160	+51.476%
2026-05-26	21.6500	21.6500	21.6500	21.6500	-16.020%	10	186	+13.764%
2026-05-20	25.9000	25.9000	25.7800	25.7800	-10.734%	12	186	-4.461%
2026-05-19	28.8800	28.8800	28.8800	28.8800	+7.161%	2	183	-14.716%
2026-05-18	25.2300	27.3000	25.2300	26.9500	+14.437%	42	183	-8.609%
2026-05-15	23.5500	23.5500	23.5500	23.5500	+51.544%	3	183	+4.586%
2026-05-08	15.3000	15.5400	15.3000	15.5400	-2.632%	4	211	+58.494%
2026-05-07	16.2500	16.2500	15.9600	15.9600	-12.691%	53	207	+54.323%
2026-05-06	18.3000	18.3000	18.2800	18.2800	-17.695%	2	181	+34.737%
2026-05-05	21.2500	22.2100	21.2500	22.2100	+0.955%	3	179	+10.896%
2026-05-01	22.0000	22.0000	22.0000	22.0000	+0.319%	3	176	+11.955%
2026-04-29	21.9300	21.9300	21.9300	21.9300	+8.296%	1	176	+12.312%
2026-04-28	20.2500	20.2500	20.2500	20.2500	+4.922%	1	177	+21.630%
2026-04-27	19.3000	19.3000	19.3000	19.3000	+7.222%	1	177	+27.617%
2026-04-24	19.3000	19.3000	18.0000	18.0000	-7.740%	2	176	+36.833%
2026-04-23	19.5100	19.5100	19.5100	19.5100	+4.332%	1	177	+26.243%
2026-04-22	18.7000	18.7000	18.7000	18.7000	+9.935%	1	177	+31.711%
2026-04-21	17.7500	17.7500	16.9200	17.0100	-7.049%	15	162	+44.797%
2026-04-20	18.4000	18.5500	18.3000	18.3000	+10.909%	7	162	+34.590%
2026-04-17	14.8300	16.5000	14.4000	16.5000	-19.786%	140	159	+49.273%
2026-04-16	21.0000	21.0000	20.4700	20.5700	+8.263%	7	59	+19.737%
2026-04-15	18.2500	19.0000	18.2500	19.0000	+5.147%	4	53	+29.632%
2026-04-14	18.9000	19.5000	18.0700	18.0700	-13.375%	8	52	+36.303%
2026-04-13	21.0000	21.0000	20.8600	20.8600	-3.202%	3	47	+18.073%
2026-04-10	22.0000	22.3600	21.5500	21.5500	-4.604%	47	45	+14.292%
2026-04-08	22.5900	22.5900	22.5900	22.5900	-20.233%	1	3	+9.031%
2026-03-23	27.7800	28.3200	27.7800	28.3200	0.000%	3	2	-13.030%