Dark

XOM20270319C160
XOM Mar 19 2027 160.00 Call (XOM270319C00160000)
option OPRA

EOD

Sep 18, 2026

15.25-1.613%(-0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	15.2500	15.2500	15.2500	15.2500	-1.613%	3	787	0.000%
2026-09-17	15.0000	15.5500	15.0000	15.5000	-3.125%	9	787	-1.613%
2026-09-16	18.3300	18.3300	16.0000	16.0000	-19.517%	5	782	-4.688%
2026-09-15	20.0000	20.0000	19.2500	19.8800	+17.982%	13	780	-23.290%
2026-09-14	19.8000	19.8000	16.8000	16.8500	-3.714%	14	767	-9.496%
2026-09-11	17.1900	17.5000	17.1900	17.5000	+0.172%	17	762	-12.857%
2026-09-10	16.3000	17.5100	16.3000	17.4700	+1.925%	9	750	-12.707%
2026-09-09	16.9500	17.2300	15.8000	17.1400	+22.429%	10	748	-11.027%
2026-09-08	15.5000	15.5000	13.5000	14.0000	+1.302%	9	747	+8.929%
2026-09-04	13.9000	14.5500	13.7500	13.8200	-13.625%	179	651	+10.347%
2026-09-02	16.0000	16.0000	16.0000	16.0000	-3.904%	1	651	-4.688%
2026-09-01	16.6500	16.6500	16.6500	16.6500	+15.625%	1	651	-8.408%
2026-08-31	13.7700	14.4000	13.4500	14.4000	+26.316%	64	651	+5.903%
2026-08-28	12.1800	12.1800	11.4000	11.4000	-5.079%	57	588	+33.772%
2026-08-27	12.2800	12.6000	12.0100	12.0100	-21.759%	18	567	+26.978%
2026-08-25	15.3500	15.3500	15.3500	15.3500	-11.782%	19	571	-0.651%
2026-08-24	17.4000	17.4000	17.4000	17.4000	-2.793%	1	552	-12.356%
2026-08-21	18.4000	18.4000	17.5700	17.9000	-7.398%	3	552	-14.804%
2026-08-20	19.2300	19.3300	19.2300	19.3300	+2.601%	3	554	-21.107%
2026-08-19	18.7400	18.8500	18.7400	18.8400	+5.251%	13	555	-19.055%
2026-08-18	16.5800	17.9000	16.5800	17.9000	+20.946%	17	568	-14.804%
2026-08-17	14.4200	15.1500	14.4200	14.8000	+5.714%	22	567	+3.041%
2026-08-14	14.0000	14.5700	14.0000	14.0000	+5.026%	12	547	+8.929%
2026-08-13	12.9300	13.7000	12.9300	13.3300	-4.718%	9	546	+14.404%
2026-08-12	13.3000	13.9900	13.3000	13.9900	-1.131%	14	537	+9.006%
2026-08-11	14.9800	14.9800	14.0000	14.1500	-2.615%	13	536	+7.774%
2026-08-10	13.5500	14.5300	13.5500	14.5300	+33.181%	5	543	+4.955%
2026-08-07	10.6400	10.9100	10.6400	10.9100	-3.022%	6	544	+39.780%
2026-08-06	10.5000	11.2500	10.4500	11.2500	+9.223%	71	540	+35.556%
2026-08-05	10.4000	10.4000	10.2500	10.3000	-8.930%	19	536	+48.058%
2026-08-04	11.1500	11.3100	11.1500	11.3100	-5.750%	2	539	+34.836%
2026-08-03	12.0000	12.3500	11.7500	12.0000	-5.138%	71	539	+27.083%
2026-07-31	11.7200	12.6500	11.4500	12.6500	-7.326%	45	488	+20.553%
2026-07-30	12.9400	13.6500	12.5000	13.6500	+7.905%	5	459	+11.722%
2026-07-27	12.1000	12.6500	12.1000	12.6500	-12.275%	3	458	+20.553%
2026-07-23	13.8000	14.4200	13.8000	14.4200	+14.900%	20	457	+5.756%
2026-07-22	11.8300	12.5500	11.8300	12.5500	+13.987%	21	456	+21.514%
2026-07-21	10.5000	11.0100	10.4900	11.0100	+21.657%	112	438	+38.510%
2026-07-20	9.0500	9.0500	9.0500	9.0500	-2.688%	2	358	+68.508%
2026-07-17	9.2600	9.3000	9.0300	9.3000	+12.455%	18	358	+63.978%
2026-07-16	8.3400	8.3400	8.1500	8.2700	+18.143%	21	352	+84.401%
2026-07-15	7.6000	7.6000	7.0000	7.0000	-7.285%	7	333	+117.857%
2026-07-14	8.0000	8.0500	7.5500	7.5500	-4.430%	17	326	+101.987%
2026-07-13	7.9000	7.9000	7.9000	7.9000	+46.296%	4	311	+93.038%
2026-07-10	5.2700	5.4500	5.2700	5.4000	-3.571%	13	311	+182.407%
2026-07-09	5.7500	5.7500	5.6000	5.6000	-13.178%	2	306	+172.321%
2026-07-08	6.4500	6.4500	6.4500	6.4500	-1.527%	1	304	+136.434%
2026-07-07	6.2000	6.5500	6.2000	6.5500	+29.191%	6	304	+132.824%
2026-07-06	5.1000	5.1000	5.0700	5.0700	-10.106%	4	307	+200.789%
2026-07-02	5.6400	5.6400	5.6400	5.6400	+0.894%	10	299	+170.390%
2026-06-30	5.5900	5.5900	5.5900	5.5900	+11.800%	1	299	+172.809%
2026-06-29	5.0000	5.0000	5.0000	5.0000	-5.838%	1	299	+205.000%
2026-06-26	5.7000	5.7000	5.3100	5.3100	-1.667%	5	300	+187.194%
2026-06-25	5.9000	5.9000	5.4000	5.4000	-3.226%	18	299	+182.407%
2026-06-24	5.4000	5.5800	5.3900	5.5800	-9.855%	6	295	+173.297%
2026-06-22	6.1600	6.2000	6.1600	6.1900	+1.475%	21	293	+146.365%
2026-06-18	6.2000	6.2000	6.1000	6.1000	-17.568%	12	264	+150.000%
2026-06-17	7.8000	7.8000	7.4000	7.4000	-5.732%	20	264	+106.081%
2026-06-16	7.9500	7.9500	7.8500	7.8500	-3.086%	4	264	+94.268%
2026-06-15	7.5000	8.1000	7.5000	8.1000	-25.000%	3	253	+88.272%
2026-06-12	11.4000	11.4000	10.6700	10.8000	-10.744%	27	253	+41.204%
2026-06-11	12.8500	12.8500	12.0500	12.1000	-12.319%	5	253	+26.033%
2026-06-10	12.9500	13.8000	12.9500	13.8000	+1.322%	13	254	+10.507%
2026-06-08	13.3000	13.6200	13.3000	13.6200	+5.992%	5	253	+11.968%
2026-06-05	12.8500	12.8500	12.8500	12.8500	-8.214%	1	248	+18.677%
2026-06-04	14.2900	14.6200	14.0000	14.0000	-4.502%	22	247	+8.929%
2026-06-03	14.6600	14.6600	14.6600	14.6600	+22.883%	1	229	+4.025%
2026-06-01	11.9300	11.9300	11.9300	11.9300	+17.537%	18	229	+27.829%
2026-05-29	10.5700	10.5700	10.1500	10.1500	-11.739%	11	229	+50.246%
2026-05-27	11.5000	11.5000	11.5000	11.5000	-24.342%	2	230	+32.609%
2026-05-22	15.2000	15.2000	15.2000	15.2000	+2.013%	1	228	+0.329%
2026-05-21	14.9000	14.9000	14.9000	14.9000	-21.785%	1	228	+2.349%
2026-05-19	20.0000	20.0000	19.0500	19.0500	0.000%	7	228	-19.948%
2026-05-18	19.2500	19.7000	18.9200	19.0500	+19.063%	16	228	-19.948%
2026-05-15	16.0000	16.0000	16.0000	16.0000	+33.222%	3	228	-4.688%
2026-05-14	12.0100	12.0100	12.0100	12.0100	-5.878%	10	234	+26.978%
2026-05-13	12.5000	12.7600	12.5000	12.7600	+4.163%	15	219	+19.514%
2026-05-12	12.2500	12.2500	12.2500	12.2500	+25.512%	1	219	+24.490%
2026-05-08	9.4000	9.9500	9.4000	9.7600	-7.048%	13	219	+56.250%
2026-05-07	9.9500	10.5000	9.9500	10.5000	-8.696%	16	214	+45.238%
2026-05-06	11.5000	11.5000	10.8000	11.5000	-20.415%	8	211	+32.609%
2026-05-01	14.7000	14.7000	14.4500	14.4500	-4.620%	4	208	+5.536%
2026-04-30	15.0000	15.6000	15.0000	15.1500	+12.222%	4	208	+0.660%
2026-04-28	13.0000	13.5000	13.0000	13.5000	+4.651%	2	207	+12.963%
2026-04-23	12.2000	12.9000	12.2000	12.9000	+7.500%	17	206	+18.217%
2026-04-22	12.0000	12.2000	11.9000	12.0000	+8.108%	50	203	+27.083%
2026-04-21	11.1000	11.1000	11.1000	11.1000	-7.113%	4	225	+37.387%
2026-04-20	11.5400	12.4500	11.3700	11.9500	+8.636%	44	225	+27.615%
2026-04-17	9.1000	11.0000	9.1000	11.0000	-21.429%	4	199	+38.636%
2026-04-16	14.0000	14.0000	13.9500	14.0000	+18.644%	8	198	+8.929%
2026-04-15	11.8000	11.8000	11.8000	11.8000	+0.597%	1	196	+29.237%
2026-04-14	11.7300	11.7300	11.7300	11.7300	-15.000%	1	197	+30.009%
2026-04-13	14.4000	14.7000	13.8000	13.8000	-2.817%	86	197	+10.507%
2026-04-10	14.6000	14.6500	14.2000	14.2000	-9.841%	39	162	+7.394%
2026-04-09	17.5000	17.5000	15.7000	15.7500	-2.778%	48	130	-3.175%
2026-04-08	15.8000	16.2000	15.3000	16.2000	-20.588%	71	82	-5.864%
2026-04-06	19.9500	20.4000	19.9500	20.4000	-2.857%	2	21	-25.245%
2026-04-02	21.0000	21.0000	21.0000	21.0000	-4.762%	5	15	-27.381%
2026-04-01	22.0500	22.0500	22.0500	22.0500	-8.582%	3	15	-30.839%
2026-03-31	28.6500	28.6500	24.1200	24.1200	-13.919%	2	15	-36.774%
2026-03-30	29.7300	29.7300	28.0200	28.0200	+27.364%	8	16	-45.575%
2026-03-26	22.0000	22.0000	22.0000	22.0000	+3.044%	1	13	-30.682%
2026-03-25	21.3500	21.3500	21.3500	21.3500	+6.750%	1	12	-28.571%
2026-03-23	20.0000	20.0000	20.0000	20.0000	0.000%	4	11	-23.750%
2026-03-20	20.1500	20.8300	19.5000	20.0000	0.000%	10	0	-23.750%