Dark

XOM20270319C165
XOM Mar 19 2027 165.00 Call (XOM270319C00165000)
option OPRA

EOD

Sep 18, 2026

12.70-2.308%(-0.30)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	13.1000	13.2500	12.7000	12.7000	-2.308%	47	1,341	0.000%
2026-09-17	13.0900	13.2700	12.4500	13.0000	-3.704%	42	1,301	-2.308%
2026-09-16	14.1800	14.1800	13.2500	13.5000	-21.191%	20	1,284	-5.926%
2026-09-15	16.8500	17.4500	16.8500	17.1300	+15.509%	64	1,264	-25.861%
2026-09-14	16.6000	16.7400	14.8300	14.8300	-0.803%	15	1,292	-14.363%
2026-09-11	14.5500	15.4200	14.5500	14.9500	-0.993%	44	1,281	-15.050%
2026-09-10	15.5300	15.5300	14.5800	15.1000	+4.138%	23	1,260	-15.894%
2026-09-09	13.3500	14.6000	13.3500	14.5000	+23.299%	41	1,267	-12.414%
2026-09-08	11.9500	11.9500	11.1300	11.7600	+0.944%	24	1,273	+7.993%
2026-09-04	11.8500	11.8500	11.6500	11.6500	-12.009%	10	1,259	+9.013%
2026-09-03	14.2200	14.3400	13.2400	13.2400	-2.504%	23	1,259	-4.079%
2026-09-02	13.2500	13.5800	13.2500	13.5800	-6.021%	3	1,244	-6.480%
2026-09-01	13.3500	14.5000	13.0000	14.4500	+22.458%	16	1,244	-12.111%
2026-08-31	11.6900	11.8000	11.1000	11.8000	+24.868%	43	1,236	+7.627%
2026-08-28	9.5000	9.7000	9.4500	9.4500	-4.545%	34	1,201	+34.392%
2026-08-27	9.9500	10.4000	9.9000	9.9000	-10.407%	74	1,208	+28.283%
2026-08-26	11.9500	12.3500	11.0500	11.0500	-14.341%	40	1,198	+14.932%
2026-08-25	12.8500	13.2000	12.8500	12.9000	-8.511%	33	1,185	-1.550%
2026-08-24	14.8500	14.8500	13.8200	14.1000	-10.191%	61	1,176	-9.929%
2026-08-21	16.3800	16.3800	15.7000	15.7000	-4.151%	11	1,177	-19.108%
2026-08-20	16.6000	16.6000	16.3800	16.3800	+7.129%	30	1,178	-22.466%
2026-08-19	15.8700	16.9000	15.2900	15.2900	-3.228%	45	1,188	-16.939%
2026-08-18	14.9000	15.8000	14.8000	15.8000	+21.538%	324	1,196	-19.620%
2026-08-17	12.4000	13.5000	12.3500	13.0000	+8.787%	112	1,008	-2.308%
2026-08-14	11.8000	12.1500	11.8000	11.9500	+4.825%	10	1,009	+6.276%
2026-08-13	11.5500	11.5500	11.1500	11.4000	-4.202%	10	1,009	+11.404%
2026-08-12	11.4000	11.9000	11.2500	11.9000	-1.327%	26	1,010	+6.723%
2026-08-11	12.3000	12.3000	12.0600	12.0600	+1.174%	31	995	+5.307%
2026-08-10	10.9600	12.3000	10.9600	11.9200	+34.689%	13	997	+6.544%
2026-08-07	8.8500	8.8500	8.8500	8.8500	-8.195%	1	992	+43.503%
2026-08-06	8.7500	9.6400	8.6500	9.6400	+12.485%	41	993	+31.743%
2026-08-05	8.8000	8.8500	8.5200	8.5700	-11.192%	39	955	+48.191%
2026-08-04	8.1500	9.6500	8.1500	9.6500	-4.266%	9	933	+31.606%
2026-08-03	10.3500	10.3500	9.5300	10.0800	-4.906%	77	933	+25.992%
2026-07-31	10.0600	10.6000	10.0600	10.6000	-5.610%	24	1,009	+19.811%
2026-07-30	10.5500	11.2300	10.4300	11.2300	-4.426%	31	997	+13.090%
2026-07-29	11.9000	12.1400	11.7500	11.7500	+22.523%	31	971	+8.085%
2026-07-28	11.0700	11.0700	9.5900	9.5900	-9.528%	5	951	+32.430%
2026-07-27	10.6400	10.6500	10.5500	10.6000	-13.821%	13	951	+19.811%
2026-07-24	12.0500	12.3000	12.0500	12.3000	+3.797%	3	939	+3.252%
2026-07-23	11.9000	12.6800	11.8000	11.8500	+11.268%	20	942	+7.173%
2026-07-22	10.0000	10.7000	10.0000	10.6500	+19.663%	56	950	+19.249%
2026-07-21	8.4700	8.9500	8.4700	8.9000	+19.463%	29	989	+42.697%
2026-07-20	7.4500	7.4500	7.4500	7.4500	-4.487%	2	993	+70.470%
2026-07-17	7.5600	7.8000	7.5600	7.8000	+28.713%	10	993	+62.821%
2026-07-15	6.2000	6.2000	6.0600	6.0600	-6.912%	13	984	+109.571%
2026-07-14	6.8500	6.8500	6.3300	6.5100	-3.556%	88	985	+95.084%
2026-07-13	6.2000	6.8300	6.1800	6.7500	+53.409%	12	916	+88.148%
2026-07-10	4.3400	4.4000	4.2800	4.4000	+3.529%	16	914	+188.636%
2026-07-09	4.9300	4.9300	4.2500	4.2500	-29.167%	6	919	+198.824%
2026-07-08	6.0000	6.0000	6.0000	6.0000	+14.943%	1	919	+111.667%
2026-07-07	5.0500	5.2200	4.5800	5.2200	+28.889%	6	919	+143.295%
2026-07-06	4.0900	4.0900	4.0500	4.0500	-4.706%	3	919	+213.580%
2026-07-02	4.6700	4.7100	4.2400	4.2500	+1.190%	38	951	+198.824%
2026-06-30	4.1000	4.3000	4.1000	4.2000	+2.439%	7	951	+202.381%
2026-06-29	3.9200	4.1000	3.9200	4.1000	-3.756%	2	951	+209.756%
2026-06-26	4.1900	4.2600	4.1900	4.2600	-4.911%	2	951	+198.122%
2026-06-25	4.4800	4.4800	4.4800	4.4800	-2.609%	1	952	+183.482%
2026-06-24	4.5500	4.6500	4.4400	4.6000	-15.596%	69	952	+176.087%
2026-06-23	5.4000	5.6000	5.4000	5.4500	+0.926%	61	900	+133.028%
2026-06-18	5.3900	5.4000	5.0000	5.4000	-14.286%	20	872	+135.185%
2026-06-17	6.3200	6.3200	6.3000	6.3000	-9.222%	5	872	+101.587%
2026-06-15	6.4500	6.9400	5.5900	6.9400	-24.401%	22	872	+82.997%
2026-06-12	9.9000	9.9000	9.1800	9.1800	-10.000%	20	872	+38.344%
2026-06-11	11.0700	11.1000	9.8500	10.2000	-15.000%	10	872	+24.510%
2026-06-10	12.0000	12.0000	12.0000	12.0000	+14.833%	14	869	+5.833%
2026-06-09	10.3000	10.9000	10.1000	10.4500	-12.552%	85	883	+21.531%
2026-06-08	12.0600	12.0600	11.6500	11.9500	+7.175%	31	836	+6.276%
2026-06-05	11.1600	11.1600	11.1000	11.1500	-10.442%	26	821	+13.901%
2026-06-04	12.4000	12.4500	12.4000	12.4500	-0.559%	2	834	+2.008%
2026-06-03	12.0000	12.9000	12.0000	12.5200	+11.487%	7	836	+1.438%
2026-06-02	10.5800	11.2300	10.5800	11.2300	+6.952%	7	840	+13.090%
2026-06-01	9.9000	10.5000	9.9000	10.5000	+16.667%	41	842	+20.952%
2026-05-29	8.9200	9.0000	8.2800	9.0000	-2.808%	26	868	+41.111%
2026-05-28	10.3500	11.0000	9.2600	9.2600	-4.536%	86	872	+37.149%
2026-05-27	10.0000	10.4000	9.4800	9.7000	-18.143%	160	818	+30.928%
2026-05-26	12.0700	12.0700	11.8500	11.8500	-8.494%	11	705	+7.173%
2026-05-22	13.2500	13.2500	12.9500	12.9500	-1.894%	11	705	-1.931%
2026-05-21	14.7200	14.7200	12.3000	13.2000	-14.286%	14	705	-3.788%
2026-05-20	15.5000	15.5000	14.5000	15.4000	-9.412%	14	705	-17.532%
2026-05-19	16.6600	17.5000	16.6600	17.0000	-1.734%	25	721	-25.294%
2026-05-18	13.9000	17.3000	13.9000	17.3000	+16.107%	17	721	-26.590%
2026-05-15	12.6500	14.9000	12.6500	14.9000	+29.565%	19	721	-14.765%
2026-05-14	11.1000	11.5000	11.1000	11.5000	+4.545%	7	757	+10.435%
2026-05-13	10.9400	11.0000	10.6000	11.0000	+1.196%	15	754	+15.455%
2026-05-12	11.0000	11.0000	10.5000	10.8700	+7.624%	77	754	+16.835%
2026-05-11	9.7500	10.2500	9.5000	10.1000	+24.079%	30	754	+25.743%
2026-05-08	8.2500	8.2500	8.1100	8.1400	-8.023%	6	688	+56.020%
2026-05-07	9.0500	9.0500	8.8500	8.8500	-10.152%	23	683	+43.503%
2026-05-06	10.1500	10.1500	9.8500	9.8500	-22.745%	4	681	+28.934%
2026-05-04	12.8500	12.8500	12.7500	12.7500	-5.345%	8	681	-0.392%
2026-04-30	13.5000	13.5000	13.4700	13.4700	+12.250%	2	682	-5.716%
2026-04-29	12.0000	12.0000	12.0000	12.0000	+1.266%	1	680	+5.833%
2026-04-28	11.4000	11.8500	11.4000	11.8500	+11.792%	2	681	+7.173%
2026-04-27	10.6000	10.6000	10.5200	10.6000	+7.614%	35	679	+19.811%
2026-04-24	10.6000	10.6000	9.8500	9.8500	-8.796%	6	668	+28.934%
2026-04-23	10.8000	10.8000	10.8000	10.8000	+2.857%	3	662	+17.593%
2026-04-22	10.6200	10.6200	10.1000	10.5000	+3.448%	11	660	+20.952%
2026-04-21	10.1500	10.1500	10.1500	10.1500	-2.871%	2	660	+25.123%
2026-04-20	10.4000	10.4500	10.2000	10.4500	+13.587%	29	660	+21.531%
2026-04-17	8.3000	9.3500	7.4300	9.2000	-23.333%	25	649	+38.043%
2026-04-16	11.3000	12.1000	11.3000	12.0000	+13.208%	11	639	+5.833%
2026-04-15	10.4100	10.6000	10.0000	10.6000	+7.287%	42	647	+19.811%
2026-04-14	10.1400	10.5000	9.8800	9.8800	-16.975%	6	619	+28.543%
2026-04-13	12.5000	12.5500	11.9000	11.9000	-5.556%	47	616	+6.723%
2026-04-10	13.6000	13.6000	12.4000	12.6000	-10.954%	32	616	+0.794%
2026-04-09	15.5500	15.5500	13.8000	14.1500	+5.597%	25	619	-10.247%
2026-04-08	13.1800	14.3500	12.2000	13.4000	-33.267%	139	597	-5.224%
2026-04-07	20.0800	20.0800	20.0800	20.0800	+8.248%	10	592	-36.753%
2026-04-06	18.2000	19.0500	18.2000	18.5500	+2.486%	52	592	-31.536%
2026-04-02	17.9000	18.1000	17.9000	18.1000	+0.277%	6	588	-29.834%
2026-04-01	20.0000	20.0000	17.9800	18.0500	-31.002%	551	588	-29.640%
2026-03-30	26.1600	26.1600	26.1600	26.1600	+12.275%	1	45	-51.453%
2026-03-27	20.0000	23.5700	20.0000	23.3000	+20.725%	42	44	-45.494%
2026-03-25	19.2100	19.3000	19.2000	19.3000	-8.876%	7	15	-34.197%
2026-03-24	18.5500	21.2800	18.5500	21.1800	+19.324%	17	14	-40.038%
2026-03-20	17.7500	17.7500	17.7500	17.7500	0.000%	3	0	-28.451%