Dark

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

EOD

Sep 18, 2026

17.85-1.327%(-0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	17.8500	17.8500	17.8500	17.8500	-1.327%	2	5,821	0.000%
2026-09-17	18.0900	18.0900	18.0900	18.0900	-10.223%	1	5,819	-1.327%
2026-09-16	20.1000	20.1500	20.0000	20.1500	-13.889%	21	5,820	-11.414%
2026-09-15	23.1500	23.4000	22.7600	23.4000	+13.153%	12	5,812	-23.718%
2026-09-14	20.9900	20.9900	20.6800	20.6800	+1.472%	4	5,808	-13.685%
2026-09-11	20.7300	20.7300	20.3800	20.3800	-0.440%	2	5,808	-12.414%
2026-09-10	21.1000	21.1000	19.4300	20.4700	+21.124%	1,210	5,807	-12.799%
2026-09-08	17.7300	18.3000	15.9400	16.9000	+3.175%	21	4,758	+5.621%
2026-09-04	16.3800	16.3800	16.3800	16.3800	-17.606%	1	4,741	+8.974%
2026-09-01	20.0000	20.0000	19.8800	19.8800	+20.121%	3	4,741	-10.211%
2026-08-31	16.9000	16.9000	16.0000	16.5500	+17.376%	14	4,739	+7.855%
2026-08-28	14.1000	14.1000	14.1000	14.1000	-2.759%	4	4,743	+26.596%
2026-08-27	14.5000	14.5000	14.5000	14.5000	-17.707%	1	4,739	+23.103%
2026-08-25	17.6200	17.6200	17.6200	17.6200	-11.145%	5	4,738	+1.305%
2026-08-24	20.5000	20.5000	19.8300	19.8300	-5.796%	4	4,733	-9.985%
2026-08-21	21.0500	21.0500	21.0500	21.0500	+0.862%	2	4,730	-15.202%
2026-08-19	21.5100	21.5100	20.8700	20.8700	+1.557%	53	4,730	-14.471%
2026-08-18	20.2000	20.5500	19.4500	20.5500	+12.172%	3	4,680	-13.139%
2026-08-17	17.1500	18.3200	17.1500	18.3200	+14.143%	3	4,682	-2.566%
2026-08-14	17.2000	17.2000	16.0500	16.0500	-0.619%	19	4,683	+11.215%
2026-08-13	15.3000	16.5500	15.3000	16.1500	+8.754%	235	4,683	+10.526%
2026-08-12	16.0000	16.0000	14.8500	14.8500	-12.647%	3	4,635	+20.202%
2026-08-11	16.9700	17.0000	16.9400	17.0000	0.000%	4	4,635	+5.000%
2026-08-10	14.2000	17.0000	14.2000	17.0000	+29.969%	7	4,634	+5.000%
2026-08-07	12.5100	13.2000	12.5100	13.0800	+3.399%	131	4,634	+36.468%
2026-08-06	12.5000	12.7000	12.5000	12.6500	+1.200%	33	4,532	+41.107%
2026-08-05	12.4000	12.5000	12.1500	12.5000	+1.626%	307	4,500	+42.800%
2026-08-04	11.5000	12.3000	11.5000	12.3000	-15.172%	2	4,507	+45.122%
2026-08-03	14.1800	14.5000	14.1800	14.5000	-4.793%	2	4,507	+23.103%
2026-07-31	13.7500	15.2600	13.7500	15.2300	-6.104%	53	4,506	+17.203%
2026-07-29	16.2200	16.2200	16.2200	16.2200	+9.595%	1	4,480	+10.049%
2026-07-27	14.0500	14.8000	14.0500	14.8000	-10.303%	22	4,481	+20.608%
2026-07-24	17.0000	17.4000	16.0000	16.5000	-0.662%	14	4,501	+8.182%
2026-07-23	17.0000	17.0000	16.6100	16.6100	+12.993%	4	4,505	+7.465%
2026-07-22	14.2500	14.9600	14.2500	14.7000	+16.945%	27	4,506	+21.429%
2026-07-21	12.7000	12.7500	12.5700	12.5700	+15.321%	13	4,499	+42.005%
2026-07-17	11.3000	11.3000	10.8800	10.9000	+9.000%	18	4,500	+63.761%
2026-07-16	10.1000	10.2000	9.9000	10.0000	+19.760%	7	4,488	+78.500%
2026-07-15	9.4100	9.4100	8.3500	8.3500	-11.170%	2	4,483	+113.772%
2026-07-14	9.4000	9.4000	9.4000	9.4000	-3.193%	25	4,481	+89.894%
2026-07-13	8.4100	10.0000	8.4100	9.7100	+43.852%	30	4,461	+83.831%
2026-07-10	6.4500	6.7500	6.3500	6.7500	-3.571%	107	4,444	+164.444%
2026-07-09	7.0000	7.0000	7.0000	7.0000	-16.368%	1	4,405	+155.000%
2026-07-08	8.3700	8.3700	8.3700	8.3700	+10.132%	1	4,405	+113.262%
2026-07-07	7.2900	7.6000	7.2200	7.6000	+25.828%	33	4,404	+134.868%
2026-07-06	6.3000	6.3500	5.9900	6.0400	-0.984%	38	4,399	+195.530%
2026-07-01	6.3500	6.5000	6.1000	6.1000	+1.667%	8	4,393	+192.623%
2026-06-30	6.4500	6.4500	6.0000	6.0000	-6.687%	2	4,387	+197.500%
2026-06-29	6.5500	6.5500	6.3500	6.4300	-0.310%	13	4,387	+177.605%
2026-06-26	6.6200	6.6200	6.4500	6.4500	-9.027%	42	4,386	+176.744%
2026-06-25	6.7500	7.0900	6.7500	7.0900	+5.979%	4	4,373	+151.763%
2026-06-24	6.2500	6.6900	6.2500	6.6900	-15.316%	2	4,372	+166.816%
2026-06-23	8.1200	8.1200	7.9000	7.9000	+5.193%	2	4,371	+125.949%
2026-06-22	7.8400	7.8400	7.5100	7.5100	+2.316%	3	4,370	+137.683%
2026-06-18	7.3000	7.4500	7.1800	7.3400	-17.621%	68	4,304	+143.188%
2026-06-17	9.2500	9.3000	8.9100	8.9100	-4.706%	14	4,304	+100.337%
2026-06-16	9.3500	9.3500	9.2500	9.3500	-3.807%	4	4,304	+90.909%
2026-06-15	8.0900	9.8500	8.0900	9.7200	-20.653%	157	4,158	+83.642%
2026-06-12	13.3000	13.3500	11.9000	12.2500	-15.808%	37	4,158	+45.714%
2026-06-10	14.5500	14.5500	14.5500	14.5500	+5.972%	7	4,158	+22.680%
2026-06-09	13.7300	13.7300	13.7300	13.7300	-12.825%	1	4,165	+30.007%
2026-06-08	15.7500	15.7500	15.7500	15.7500	+5.000%	8	4,166	+13.333%
2026-06-05	15.0000	15.0000	15.0000	15.0000	-3.846%	4	4,166	+19.000%
2026-06-04	15.6000	15.6000	15.6000	15.6000	+11.429%	2	4,166	+14.423%
2026-06-01	14.0000	14.0000	14.0000	14.0000	+16.667%	7	4,168	+27.500%
2026-05-29	11.9000	12.0500	11.9000	12.0000	-14.894%	7	4,161	+48.750%
2026-05-28	14.1000	14.1000	14.1000	14.1000	+5.776%	2	4,162	+26.596%
2026-05-27	13.3300	13.3300	13.3300	13.3300	-12.303%	1	4,160	+33.908%
2026-05-26	17.0000	17.0000	15.2000	15.2000	-13.636%	1,110	4,160	+17.434%
2026-05-22	17.5000	17.6000	17.4000	17.6000	+4.080%	5	4,557	+1.420%
2026-05-21	19.5000	19.5000	16.9100	16.9100	-15.450%	11	4,556	+5.559%
2026-05-20	20.1000	20.1000	20.0000	20.0000	-13.043%	13	4,556	-10.750%
2026-05-19	23.0000	23.0000	23.0000	23.0000	+6.977%	1	4,547	-22.391%
2026-05-18	19.0000	22.3500	19.0000	21.5000	+13.158%	933	4,547	-16.977%
2026-05-15	16.5500	19.0000	16.5500	19.0000	+23.377%	14	4,547	-6.053%
2026-05-14	15.4500	15.5100	14.9900	15.4000	+2.804%	3,405	3,654	+15.909%
2026-05-13	14.5000	14.9800	14.5000	14.9800	+3.097%	12	239	+19.159%
2026-05-12	14.4500	14.5300	13.9800	14.5300	+27.456%	33	239	+22.849%
2026-05-08	11.7000	11.7700	11.2000	11.4000	-6.939%	11	239	+56.579%
2026-05-07	12.0000	12.3500	11.7000	12.2500	-9.926%	10	230	+45.714%
2026-05-06	13.4500	13.6500	13.4500	13.6000	-22.507%	15	220	+31.250%
2026-05-05	17.5500	17.5500	17.5500	17.5500	+5.342%	2	212	+1.709%
2026-05-04	16.6600	16.6600	16.6600	16.6600	+0.483%	1	210	+7.143%
2026-05-01	16.5500	16.7500	16.5500	16.5800	-7.632%	14	203	+7.660%
2026-04-29	16.5000	17.9500	15.9500	17.9500	+16.181%	10	203	-0.557%
2026-04-28	15.4500	15.4500	15.4500	15.4500	+4.321%	1	203	+15.534%
2026-04-23	14.8100	14.8100	14.8100	14.8100	+5.786%	1	203	+20.527%
2026-04-22	14.0000	14.0000	14.0000	14.0000	+2.941%	1	202	+27.500%
2026-04-21	12.8500	13.6000	12.8500	13.6000	-1.091%	21	191	+31.250%
2026-04-20	14.1000	14.1000	13.7500	13.7500	+13.169%	12	191	+29.818%
2026-04-17	10.6000	12.1500	10.5000	12.1500	-24.299%	27	183	+46.914%
2026-04-16	15.2000	16.0500	15.2000	16.0500	+16.304%	16	188	+11.215%
2026-04-15	13.6500	13.8000	13.5000	13.8000	-1.075%	77	194	+29.348%
2026-04-14	14.6500	14.6500	13.9500	13.9500	-15.198%	10	157	+27.957%
2026-04-13	17.3800	17.3800	16.4500	16.4500	+1.481%	37	151	+8.511%
2026-04-10	17.3500	17.3500	16.2100	16.2100	-9.694%	37	117	+10.117%
2026-04-09	19.7000	19.8500	17.9500	17.9500	-5.526%	21	81	-0.557%
2026-04-08	18.3500	19.0000	17.3500	19.0000	-19.149%	49	62	-6.053%
2026-04-06	23.5000	23.5000	23.5000	23.5000	+4.444%	1	16	-24.043%
2026-04-02	22.5000	22.5000	22.5000	22.5000	+0.312%	1	16	-20.667%
2026-04-01	25.8000	25.8000	22.4300	22.4300	-17.171%	11	16	-20.419%
2026-03-31	31.1700	31.1700	27.0800	27.0800	-4.108%	6	6	-34.084%
2026-03-27	28.2400	28.2400	28.2400	28.2400	+16.839%	1	2	-36.792%
2026-03-25	24.1700	24.1700	24.1700	24.1700	0.000%	1	1	-26.148%