Dark

XOM20270319C155
XOM Mar 19 2027 155.00 Call (XOM270319C00155000)
option OPRA

EOD

Aug 5, 2026

12.50+1.626%(+0.20)307

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.4000	12.5000	12.1500	12.5000	+1.626%	307	4,500	0.000%
2026-08-04	11.5000	12.3000	11.5000	12.3000	-15.172%	2	4,507	+1.626%
2026-08-03	14.1800	14.5000	14.1800	14.5000	-4.793%	2	4,507	-13.793%
2026-07-31	13.7500	15.2600	13.7500	15.2300	-6.104%	53	4,506	-17.925%
2026-07-29	16.2200	16.2200	16.2200	16.2200	+9.595%	1	4,480	-22.935%
2026-07-27	14.0500	14.8000	14.0500	14.8000	-10.303%	22	4,481	-15.541%
2026-07-24	17.0000	17.4000	16.0000	16.5000	-0.662%	14	4,501	-24.242%
2026-07-23	17.0000	17.0000	16.6100	16.6100	+12.993%	4	4,505	-24.744%
2026-07-22	14.2500	14.9600	14.2500	14.7000	+16.945%	27	4,506	-14.966%
2026-07-21	12.7000	12.7500	12.5700	12.5700	+15.321%	13	4,499	-0.557%
2026-07-17	11.3000	11.3000	10.8800	10.9000	+9.000%	18	4,500	+14.679%
2026-07-16	10.1000	10.2000	9.9000	10.0000	+19.760%	7	4,488	+25.000%
2026-07-15	9.4100	9.4100	8.3500	8.3500	-11.170%	2	4,483	+49.701%
2026-07-14	9.4000	9.4000	9.4000	9.4000	-3.193%	25	4,481	+32.979%
2026-07-13	8.4100	10.0000	8.4100	9.7100	+43.852%	30	4,461	+28.733%
2026-07-10	6.4500	6.7500	6.3500	6.7500	-3.571%	107	4,444	+85.185%
2026-07-09	7.0000	7.0000	7.0000	7.0000	-16.368%	1	4,405	+78.571%
2026-07-08	8.3700	8.3700	8.3700	8.3700	+10.132%	1	4,405	+49.343%
2026-07-07	7.2900	7.6000	7.2200	7.6000	+25.828%	33	4,404	+64.474%
2026-07-06	6.3000	6.3500	5.9900	6.0400	-0.984%	38	4,399	+106.954%
2026-07-01	6.3500	6.5000	6.1000	6.1000	+1.667%	8	4,393	+104.918%
2026-06-30	6.4500	6.4500	6.0000	6.0000	-6.687%	2	4,387	+108.333%
2026-06-29	6.5500	6.5500	6.3500	6.4300	-0.310%	13	4,387	+94.401%
2026-06-26	6.6200	6.6200	6.4500	6.4500	-9.027%	42	4,386	+93.798%
2026-06-25	6.7500	7.0900	6.7500	7.0900	+5.979%	4	4,373	+76.305%
2026-06-24	6.2500	6.6900	6.2500	6.6900	-15.316%	2	4,372	+86.846%
2026-06-23	8.1200	8.1200	7.9000	7.9000	+5.193%	2	4,371	+58.228%
2026-06-22	7.8400	7.8400	7.5100	7.5100	+2.316%	3	4,370	+66.445%
2026-06-18	7.3000	7.4500	7.1800	7.3400	-17.621%	68	4,304	+70.300%
2026-06-17	9.2500	9.3000	8.9100	8.9100	-4.706%	14	4,304	+40.292%
2026-06-16	9.3500	9.3500	9.2500	9.3500	-3.807%	4	4,304	+33.690%
2026-06-15	8.0900	9.8500	8.0900	9.7200	-20.653%	157	4,158	+28.601%
2026-06-12	13.3000	13.3500	11.9000	12.2500	-15.808%	37	4,158	+2.041%
2026-06-10	14.5500	14.5500	14.5500	14.5500	+5.972%	7	4,158	-14.089%
2026-06-09	13.7300	13.7300	13.7300	13.7300	-12.825%	1	4,165	-8.958%
2026-06-08	15.7500	15.7500	15.7500	15.7500	+5.000%	8	4,166	-20.635%
2026-06-05	15.0000	15.0000	15.0000	15.0000	-3.846%	4	4,166	-16.667%
2026-06-04	15.6000	15.6000	15.6000	15.6000	+11.429%	2	4,166	-19.872%
2026-06-01	14.0000	14.0000	14.0000	14.0000	+16.667%	7	4,168	-10.714%
2026-05-29	11.9000	12.0500	11.9000	12.0000	-14.894%	7	4,161	+4.167%
2026-05-28	14.1000	14.1000	14.1000	14.1000	+5.776%	2	4,162	-11.348%
2026-05-27	13.3300	13.3300	13.3300	13.3300	-12.303%	1	4,160	-6.227%
2026-05-26	17.0000	17.0000	15.2000	15.2000	-13.636%	1,110	4,160	-17.763%
2026-05-22	17.5000	17.6000	17.4000	17.6000	+4.080%	5	4,557	-28.977%
2026-05-21	19.5000	19.5000	16.9100	16.9100	-15.450%	11	4,556	-26.079%
2026-05-20	20.1000	20.1000	20.0000	20.0000	-13.043%	13	4,556	-37.500%
2026-05-19	23.0000	23.0000	23.0000	23.0000	+6.977%	1	4,547	-45.652%
2026-05-18	19.0000	22.3500	19.0000	21.5000	+13.158%	933	4,547	-41.860%
2026-05-15	16.5500	19.0000	16.5500	19.0000	+23.377%	14	4,547	-34.211%
2026-05-14	15.4500	15.5100	14.9900	15.4000	+2.804%	3,405	3,654	-18.831%
2026-05-13	14.5000	14.9800	14.5000	14.9800	+3.097%	12	239	-16.555%
2026-05-12	14.4500	14.5300	13.9800	14.5300	+27.456%	33	239	-13.971%
2026-05-08	11.7000	11.7700	11.2000	11.4000	-6.939%	11	239	+9.649%
2026-05-07	12.0000	12.3500	11.7000	12.2500	-9.926%	10	230	+2.041%
2026-05-06	13.4500	13.6500	13.4500	13.6000	-22.507%	15	220	-8.088%
2026-05-05	17.5500	17.5500	17.5500	17.5500	+5.342%	2	212	-28.775%
2026-05-04	16.6600	16.6600	16.6600	16.6600	+0.483%	1	210	-24.970%
2026-05-01	16.5500	16.7500	16.5500	16.5800	-7.632%	14	203	-24.608%
2026-04-29	16.5000	17.9500	15.9500	17.9500	+16.181%	10	203	-30.362%
2026-04-28	15.4500	15.4500	15.4500	15.4500	+4.321%	1	203	-19.094%
2026-04-23	14.8100	14.8100	14.8100	14.8100	+5.786%	1	203	-15.598%
2026-04-22	14.0000	14.0000	14.0000	14.0000	+2.941%	1	202	-10.714%
2026-04-21	12.8500	13.6000	12.8500	13.6000	-1.091%	21	191	-8.088%
2026-04-20	14.1000	14.1000	13.7500	13.7500	+13.169%	12	191	-9.091%
2026-04-17	10.6000	12.1500	10.5000	12.1500	-24.299%	27	183	+2.881%
2026-04-16	15.2000	16.0500	15.2000	16.0500	+16.304%	16	188	-22.118%
2026-04-15	13.6500	13.8000	13.5000	13.8000	-1.075%	77	194	-9.420%
2026-04-14	14.6500	14.6500	13.9500	13.9500	-15.198%	10	157	-10.394%
2026-04-13	17.3800	17.3800	16.4500	16.4500	+1.481%	37	151	-24.012%
2026-04-10	17.3500	17.3500	16.2100	16.2100	-9.694%	37	117	-22.887%
2026-04-09	19.7000	19.8500	17.9500	17.9500	-5.526%	21	81	-30.362%
2026-04-08	18.3500	19.0000	17.3500	19.0000	-19.149%	49	62	-34.211%
2026-04-06	23.5000	23.5000	23.5000	23.5000	+4.444%	1	16	-46.809%
2026-04-02	22.5000	22.5000	22.5000	22.5000	+0.312%	1	16	-44.444%
2026-04-01	25.8000	25.8000	22.4300	22.4300	-17.171%	11	16	-44.271%
2026-03-31	31.1700	31.1700	27.0800	27.0800	-4.108%	6	6	-53.840%
2026-03-27	28.2400	28.2400	28.2400	28.2400	+16.839%	1	2	-55.737%
2026-03-25	24.1700	24.1700	24.1700	24.1700	0.000%	1	1	-48.283%