Dark

XOM20270319C150
XOM Mar 19 2027 150.00 Call (XOM270319C00150000)
option OPRA

EOD

Sep 17, 2026

21.21-8.102%(-1.87)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.4200	21.4200	20.7000	21.2100	-8.102%	11	1,010	0.000%
2026-09-16	23.3800	23.3800	23.0800	23.0800	-12.971%	2	1,009	-8.102%
2026-09-15	26.4000	26.5200	26.4000	26.5200	+12.230%	4	1,008	-20.023%
2026-09-14	23.6300	23.6300	23.6300	23.6300	+0.983%	3	1,007	-10.241%
2026-09-11	23.4000	23.4000	23.4000	23.4000	-0.637%	2	1,007	-9.359%
2026-09-10	23.5800	23.5800	23.5500	23.5500	+16.010%	2	1,007	-9.936%
2026-09-08	20.4500	20.4500	19.7500	20.3000	-8.559%	12	1,009	+4.483%
2026-09-02	22.1500	22.2000	22.1500	22.2000	+2.540%	15	998	-4.459%
2026-09-01	21.6000	21.6500	21.6000	21.6500	+12.176%	2	998	-2.032%
2026-08-31	20.1400	20.1400	19.3000	19.3000	+11.561%	4	997	+9.896%
2026-08-28	17.3000	17.3000	17.3000	17.3000	-22.072%	1	995	+22.601%
2026-08-24	22.1500	22.2000	22.1500	22.2000	-8.264%	20	995	-4.459%
2026-08-21	24.2000	24.2000	24.2000	24.2000	-5.432%	1	995	-12.355%
2026-08-20	25.9400	25.9400	25.5900	25.5900	+10.065%	2	996	-17.116%
2026-08-18	23.1000	23.2500	22.9500	23.2500	+11.244%	6	998	-8.774%
2026-08-17	19.5000	20.9000	19.5000	20.9000	+9.711%	26	993	+1.483%
2026-08-14	19.3700	19.8200	18.8500	19.0500	+3.029%	352	977	+11.339%
2026-08-13	18.4900	18.4900	18.4900	18.4900	-4.098%	50	696	+14.711%
2026-08-12	17.8900	19.4000	17.8900	19.2800	-3.358%	100	671	+10.010%
2026-08-11	19.9500	19.9500	19.9500	19.9500	+1.423%	1	602	+6.316%
2026-08-10	17.9500	19.6700	17.9500	19.6700	+29.408%	33	602	+7.829%
2026-08-07	15.2000	15.2000	15.2000	15.2000	+2.703%	1	572	+39.539%
2026-08-05	14.7700	14.8000	14.5500	14.8000	+7.014%	10	572	+43.311%
2026-08-04	13.7500	13.8300	13.7500	13.8300	-25.364%	3	573	+53.362%
2026-07-29	18.5300	18.5300	18.5300	18.5300	+16.541%	80	573	+14.463%
2026-07-28	15.5000	15.9000	15.5000	15.9000	-7.558%	2	574	+33.396%
2026-07-27	17.0000	17.2000	17.0000	17.2000	-13.131%	3	575	+23.314%
2026-07-23	19.1000	19.8000	19.1000	19.8000	+15.452%	52	574	+7.121%
2026-07-22	16.6700	17.1600	16.6700	17.1500	+12.459%	42	579	+23.673%
2026-07-21	14.6600	15.2500	14.6600	15.2500	+11.233%	8	601	+39.082%
2026-07-20	13.4000	13.8000	13.3000	13.7100	+3.864%	13	601	+54.705%
2026-07-17	13.1700	13.2000	12.9900	13.2000	+10.368%	21	598	+60.682%
2026-07-16	11.9600	11.9600	11.9600	11.9600	+13.365%	1	590	+77.341%
2026-07-15	10.2600	10.6000	10.2600	10.5500	-7.456%	5	590	+101.043%
2026-07-14	11.3500	11.6500	11.2500	11.4000	-1.978%	13	592	+86.053%
2026-07-13	10.0000	11.7900	10.0000	11.6300	+47.215%	12	584	+82.373%
2026-07-09	8.6500	8.6500	7.9000	7.9000	-21.860%	6	575	+168.481%
2026-07-08	10.3500	10.3500	10.1100	10.1100	+31.812%	2	573	+109.792%
2026-07-06	7.6700	7.6700	7.6700	7.6700	-2.293%	1	572	+176.532%
2026-06-30	7.4000	7.8500	7.4000	7.8500	-4.385%	3	571	+170.191%
2026-06-26	8.5500	8.5500	8.0900	8.2100	-3.412%	23	572	+158.343%
2026-06-25	8.2500	8.5000	8.2500	8.5000	+6.250%	4	558	+149.529%
2026-06-24	8.4500	8.6400	8.0000	8.0000	-15.344%	9	554	+165.125%
2026-06-23	9.6200	9.6200	9.4500	9.4500	+2.717%	244	555	+124.444%
2026-06-18	8.6000	9.2000	8.6000	9.2000	-16.364%	213	447	+130.543%
2026-06-16	11.0500	11.0500	11.0000	11.0000	-3.930%	7	447	+92.818%
2026-06-15	9.7100	11.6000	9.7100	11.4500	-22.373%	194	342	+85.240%
2026-06-12	15.0200	15.2500	14.7500	14.7500	-16.002%	39	342	+43.797%
2026-06-11	17.5600	17.5600	17.5600	17.5600	+6.878%	1	342	+20.786%
2026-06-09	16.4300	16.4300	16.4300	16.4300	-9.477%	1	341	+29.093%
2026-06-08	18.1500	18.1500	18.1500	18.1500	+6.514%	1	342	+16.860%
2026-06-05	17.3900	17.3900	17.0400	17.0400	-9.410%	10	342	+24.472%
2026-06-04	18.8100	18.8100	18.8100	18.8100	-1.518%	1	334	+12.759%
2026-06-03	18.8000	19.1000	18.8000	19.1000	+16.748%	5	334	+11.047%
2026-06-01	16.1100	16.3600	16.0000	16.3600	+20.294%	11	331	+29.645%
2026-05-29	14.2500	14.2500	13.6000	13.6000	-8.664%	6	332	+55.956%
2026-05-27	15.9500	15.9500	14.8900	14.8900	-13.531%	11	331	+42.445%
2026-05-26	19.2500	19.2500	17.2200	17.2200	-13.684%	25	327	+23.171%
2026-05-22	19.7000	19.9500	19.7000	19.9500	-11.765%	5	316	+6.316%
2026-05-20	23.0000	23.0000	22.6100	22.6100	-7.790%	40	320	-6.192%
2026-05-19	24.5200	24.5200	24.5200	24.5200	+0.327%	2	280	-13.499%
2026-05-18	24.4400	24.4400	24.4400	24.4400	+15.283%	2	280	-13.216%
2026-05-15	21.2000	21.2000	21.2000	21.2000	+20.936%	3	280	+0.047%
2026-05-14	17.5500	17.5500	17.5300	17.5300	+5.159%	6	281	+20.993%
2026-05-13	16.6700	16.6700	16.6700	16.6700	+5.506%	1	280	+27.235%
2026-05-11	14.7500	15.8000	14.6500	15.8000	+18.797%	85	280	+34.241%
2026-05-08	13.5000	13.5000	13.3000	13.3000	-7.958%	5	220	+59.474%
2026-05-07	13.5500	14.4500	13.5500	14.4500	-4.934%	9	220	+46.782%
2026-05-06	15.2200	16.3800	15.2000	15.2000	-21.931%	7	222	+39.539%
2026-05-05	19.4700	19.4700	19.4700	19.4700	+2.474%	5	221	+8.937%
2026-05-04	19.5000	19.5000	19.0000	19.0000	-2.062%	13	221	+11.632%
2026-05-01	19.4000	19.4000	19.4000	19.4000	-4.668%	1	231	+9.330%
2026-04-30	19.9500	20.3500	19.9500	20.3500	+13.370%	4	231	+4.226%
2026-04-29	18.4000	20.2000	17.9500	17.9500	-1.102%	5	231	+18.162%
2026-04-28	18.0000	18.1500	17.7000	18.1500	+2.833%	23	234	+16.860%
2026-04-27	17.2500	17.6500	17.2500	17.6500	+4.314%	8	213	+20.170%
2026-04-24	16.9200	16.9200	16.9200	16.9200	+2.982%	1	212	+25.355%
2026-04-22	16.5500	16.5500	16.4300	16.4300	+2.880%	41	212	+29.093%
2026-04-21	15.1000	15.9700	15.1000	15.9700	+8.271%	38	229	+32.812%
2026-04-17	12.6500	14.7500	12.4500	14.7500	-19.619%	20	229	+43.797%
2026-04-16	18.1500	18.3500	17.2200	18.3500	+15.409%	60	227	+15.586%
2026-04-15	15.9000	15.9000	15.8000	15.9000	+1.081%	32	261	+33.396%
2026-04-14	16.0100	16.5000	15.7000	15.7300	-12.221%	54	242	+34.838%
2026-04-13	18.9500	19.5500	17.9200	17.9200	-6.178%	45	227	+18.359%
2026-04-10	19.1500	19.1500	19.1000	19.1000	-8.569%	16	199	+11.047%
2026-04-09	20.8900	20.8900	20.8900	20.8900	-0.191%	4	191	+1.532%
2026-04-08	20.9500	21.3700	20.0000	20.9300	-17.598%	66	187	+1.338%
2026-04-06	24.4000	25.4000	24.4000	25.4000	+0.634%	120	196	-16.496%
2026-04-02	28.1500	28.1500	25.2400	25.2400	-2.960%	21	87	-15.967%
2026-04-01	25.0000	26.0100	25.0000	26.0100	-24.213%	21	87	-18.454%
2026-03-31	34.3200	34.3200	34.3200	34.3200	-0.952%	1	67	-38.199%
2026-03-30	33.7000	36.0000	33.7000	34.6500	+8.791%	13	66	-38.788%
2026-03-27	30.6100	31.8500	30.6100	31.8500	+26.189%	11	53	-33.407%
2026-03-23	25.2500	25.2500	25.1000	25.2400	0.000%	43	42	-15.967%