Dark

XOM20270319C170
XOM Mar 19 2027 170.00 Call (XOM270319C00170000)
option OPRA

EOD

Sep 18, 2026

10.45-5.856%(-0.65)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	11.0000	11.0000	10.4500	10.4500	-5.856%	82	2,381	0.000%
2026-09-17	11.1500	11.1500	10.4500	11.1000	-1.770%	200	2,340	-5.856%
2026-09-16	13.3500	13.3500	11.3000	11.3000	-23.906%	30	2,163	-7.522%
2026-09-15	13.5200	14.8500	13.5200	14.8500	+23.957%	30	2,152	-29.630%
2026-09-14	14.7100	14.7100	11.9800	11.9800	-5.371%	320	2,130	-12.771%
2026-09-11	12.6500	12.7000	12.5200	12.6600	-0.550%	46	1,829	-17.457%
2026-09-10	12.0900	12.8000	12.0900	12.7300	+2.661%	34	1,818	-17.910%
2026-09-09	11.5000	12.4000	11.4500	12.4000	+24.000%	41	1,798	-15.726%
2026-09-08	9.1600	10.0000	9.1600	10.0000	+4.712%	6	1,777	+4.500%
2026-09-04	9.6000	9.8500	9.5500	9.5500	-13.964%	24	1,759	+9.424%
2026-09-03	11.6000	11.6000	11.1000	11.1000	-7.884%	19	1,759	-5.856%
2026-09-02	11.5000	12.0500	11.5000	12.0500	+2.119%	14	1,747	-13.278%
2026-09-01	11.0300	11.8000	11.0300	11.8000	+16.832%	18	1,735	-11.441%
2026-08-31	9.9500	10.1000	9.1500	10.1000	+20.238%	264	1,734	+3.465%
2026-08-28	7.8500	8.4000	7.7500	8.4000	+2.439%	43	1,608	+24.405%
2026-08-27	8.2500	8.3500	8.1200	8.2000	-10.284%	6	1,567	+27.439%
2026-08-26	10.3900	10.4500	9.1400	9.1400	-16.147%	209	1,565	+14.333%
2026-08-25	11.0000	11.1200	10.8500	10.9000	-8.403%	58	1,390	-4.128%
2026-08-24	12.3500	12.3500	11.1000	11.9000	-8.462%	12	1,364	-12.185%
2026-08-21	13.0500	13.0500	12.9200	13.0000	-7.143%	18	1,363	-19.615%
2026-08-20	13.9000	14.7500	13.9000	14.0000	+7.775%	20	1,361	-25.357%
2026-08-19	13.2700	14.3500	12.9400	12.9900	+3.920%	129	1,373	-19.554%
2026-08-18	12.0000	13.0800	12.0000	12.5000	+13.533%	46	1,270	-16.400%
2026-08-17	10.4500	11.2500	10.3500	11.0100	+12.118%	81	1,242	-5.086%
2026-08-14	9.8200	9.8200	9.8200	9.8200	+5.478%	60	1,197	+6.415%
2026-08-13	9.3100	9.3100	9.3100	9.3100	-7.822%	10	1,137	+12.245%
2026-08-12	9.6000	10.1000	9.6000	10.1000	-0.688%	132	1,137	+3.465%
2026-08-10	9.1100	10.3000	9.1100	10.1700	+37.432%	10	1,087	+2.753%
2026-08-06	7.2500	7.4000	7.2000	7.4000	+2.778%	63	1,081	+41.216%
2026-08-05	7.3000	7.3500	7.0500	7.2000	-6.494%	45	1,021	+45.139%
2026-08-04	7.7000	7.7000	7.7000	7.7000	-10.673%	1	983	+35.714%
2026-08-03	8.6200	8.6200	8.6200	8.6200	-3.687%	1	983	+21.230%
2026-07-31	8.4500	9.0000	8.4100	8.9500	-2.186%	8	983	+16.760%
2026-07-30	8.4000	9.3000	8.4000	9.1500	-4.984%	7	988	+14.208%
2026-07-29	10.0500	10.3000	9.6300	9.6300	+9.432%	24	987	+8.515%
2026-07-28	8.8000	8.8000	8.8000	8.8000	-1.676%	1	967	+18.750%
2026-07-27	8.9400	9.3000	8.8500	8.9500	-8.393%	84	967	+16.760%
2026-07-24	9.7700	9.7700	9.7700	9.7700	-5.053%	2	944	+6.960%
2026-07-23	10.2900	10.2900	10.2900	10.2900	+14.333%	1	943	+1.555%
2026-07-22	8.6000	9.0000	8.5500	9.0000	+21.131%	294	944	+16.111%
2026-07-21	7.2900	7.4300	7.2900	7.4300	+13.090%	4	770	+40.646%
2026-07-20	6.1100	6.8000	6.0900	6.5700	+2.656%	113	772	+59.056%
2026-07-17	6.4000	6.4000	6.4000	6.4000	+16.152%	9	699	+63.281%
2026-07-16	5.5500	5.5500	5.5100	5.5100	+4.159%	3	690	+89.655%
2026-07-14	5.6300	5.6300	5.2900	5.2900	-1.121%	17	690	+97.543%
2026-07-13	4.4000	5.7200	4.4000	5.3500	+50.704%	13	680	+95.327%
2026-07-10	3.4000	3.5500	3.4000	3.5500	+0.567%	20	673	+194.366%
2026-07-09	4.0600	4.0600	3.5300	3.5300	-21.556%	17	689	+196.034%
2026-07-08	4.2700	4.9400	4.2700	4.5000	+15.385%	12	689	+132.222%
2026-07-07	3.9000	3.9000	3.9000	3.9000	+16.418%	1	698	+167.949%
2026-07-06	3.3000	3.3500	3.3000	3.3500	+2.134%	2	698	+211.940%
2026-07-01	3.7000	3.7000	3.2800	3.2800	-4.928%	3	697	+218.598%
2026-06-30	3.5500	3.5500	3.4500	3.4500	-1.989%	36	694	+202.899%
2026-06-26	3.5200	3.5200	3.5200	3.5200	-4.607%	2	660	+196.875%
2026-06-25	3.7100	3.7100	3.6900	3.6900	-1.600%	3	658	+183.198%
2026-06-24	3.7500	3.7500	3.6000	3.7500	-18.655%	40	656	+178.667%
2026-06-23	4.6100	4.6100	4.6100	4.6100	+5.734%	1	617	+126.681%
2026-06-22	4.2400	4.4700	4.2400	4.3600	+7.125%	103	617	+139.679%
2026-06-18	4.0700	4.0700	4.0700	4.0700	-25.321%	2	528	+156.757%
2026-06-17	5.4500	5.4500	5.4500	5.4500	-4.386%	4	528	+91.743%
2026-06-16	5.5500	5.7000	5.5500	5.7000	+0.529%	12	528	+83.333%
2026-06-15	5.3700	5.9100	5.3700	5.6700	-28.947%	119	465	+84.303%
2026-06-12	8.2000	8.6200	7.9000	7.9800	-9.112%	12	465	+30.952%
2026-06-11	8.9200	9.7000	8.7800	8.7800	-13.922%	54	465	+19.021%
2026-06-10	10.1000	10.5000	10.1000	10.2000	+13.082%	39	471	+2.451%
2026-06-09	9.2000	9.2200	9.0200	9.0200	-15.937%	9	490	+15.854%
2026-06-08	10.7300	10.7300	10.7300	10.7300	-1.197%	250	489	-2.610%
2026-06-04	10.5500	10.8600	10.5500	10.8600	-3.894%	2	372	-3.775%
2026-06-03	9.8200	11.3100	9.8200	11.3000	+28.409%	29	372	-7.522%
2026-06-01	8.4100	8.9000	8.4100	8.8000	+22.222%	81	344	+18.750%
2026-05-29	7.3800	7.4500	7.2000	7.2000	-9.548%	6	303	+45.139%
2026-05-28	8.0300	8.1100	7.8800	7.9600	-3.515%	32	298	+31.281%
2026-05-27	8.4100	8.4100	8.0000	8.2500	-26.339%	12	297	+26.667%
2026-05-22	11.5500	11.5500	11.2000	11.2000	-13.178%	12	301	-6.696%
2026-05-21	12.9000	12.9000	12.9000	12.9000	-17.572%	4	295	-18.992%
2026-05-19	14.9500	15.6500	14.9500	15.6500	+5.387%	16	295	-33.227%
2026-05-18	13.7000	15.5000	13.7000	14.8500	+55.824%	13	288	-29.630%
2026-05-13	9.1400	9.8500	9.1300	9.5300	+10.429%	51	288	+9.654%
2026-05-11	7.3800	8.6300	7.3800	8.6300	+22.411%	24	288	+21.089%
2026-05-08	7.1000	7.1000	7.0000	7.0500	-11.875%	20	249	+48.227%
2026-05-06	8.4500	8.4500	8.0000	8.0000	-26.874%	6	243	+30.625%
2026-05-04	10.0000	11.1500	10.0000	10.9400	+5.700%	6	242	-4.479%
2026-05-01	11.6000	11.6000	10.3500	10.3500	-7.175%	4	246	+0.966%
2026-04-30	11.1500	11.1500	11.1500	11.1500	+28.161%	2	246	-6.278%
2026-04-27	8.7000	8.7000	8.7000	8.7000	-1.806%	83	245	+20.115%
2026-04-24	9.0000	9.0000	8.8600	8.8600	-0.449%	83	280	+17.946%
2026-04-22	8.9000	8.9000	8.9000	8.9000	0.000%	30	203	+17.416%
2026-04-20	8.9000	8.9000	8.9000	8.9000	-4.813%	6	173	+17.416%
2026-04-16	9.3500	9.3500	9.3500	9.3500	-15.385%	1	175	+11.765%
2026-04-13	11.0500	11.0500	11.0500	11.0500	-10.163%	1	174	-5.430%
2026-04-09	13.9800	14.0500	11.8000	12.3000	+4.681%	43	173	-15.041%
2026-04-08	11.0000	11.7500	11.0000	11.7500	-27.469%	2	135	-11.064%
2026-04-07	18.1000	18.2500	16.2000	16.2000	-5.152%	10	135	-35.494%
2026-04-06	16.3500	17.0800	16.2900	17.0800	+10.194%	5	136	-38.817%
2026-04-02	18.2400	18.8500	15.5000	15.5000	+3.333%	6	134	-32.581%
2026-04-01	19.2000	19.2000	15.0000	15.0000	-31.694%	5	134	-30.333%
2026-03-31	22.9500	23.2300	21.9600	21.9600	-0.272%	102	135	-52.413%
2026-03-30	22.8800	23.6200	22.0200	22.0200	+9.280%	4	34	-52.543%
2026-03-27	19.0000	20.1500	19.0000	20.1500	+16.812%	4	32	-48.139%
2026-03-25	17.2500	17.2500	17.2500	17.2500	-4.696%	1	31	-39.420%
2026-03-24	18.1000	18.1000	18.1000	18.1000	+20.266%	2	30	-42.265%
2026-03-23	15.1000	15.3000	14.9500	15.0500	-3.957%	25	0	-30.565%
2026-03-20	15.5600	15.6700	15.5600	15.6700	0.000%	6	0	-33.312%