Dark

XOM20270319C180
XOM Mar 19 2027 180.00 Call (XOM270319C00180000)
option OPRA

EOD

Sep 18, 2026

7.48-0.267%(-0.02)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	7.6500	7.6500	7.4800	7.4800	-0.267%	37	2,776	0.000%
2026-09-17	7.2000	7.5000	7.1500	7.5000	-4.459%	22	2,772	-0.267%
2026-09-16	8.7000	8.7000	7.8500	7.8500	-25.592%	31	2,762	-4.713%
2026-09-15	9.6000	10.6000	9.6000	10.5500	+29.448%	24	2,762	-29.100%
2026-09-14	10.0000	10.0000	8.1500	8.1500	-8.427%	54	2,757	-8.221%
2026-09-11	8.9500	8.9500	8.9000	8.9000	-2.198%	3	2,714	-15.955%
2026-09-10	7.8000	9.1000	7.8000	9.1000	+7.948%	59	2,713	-17.802%
2026-09-09	8.0000	8.4300	7.8000	8.4300	+31.719%	30	2,679	-11.269%
2026-09-08	6.7000	6.9300	6.4000	6.4000	-2.290%	31	2,671	+16.875%
2026-09-04	6.5300	6.7000	6.4500	6.5500	-15.484%	184	2,572	+14.198%
2026-09-03	8.0600	8.1000	7.6400	7.7500	-6.627%	22	2,572	-3.484%
2026-09-02	8.0300	8.3000	7.8500	8.3000	-2.924%	14	2,559	-9.880%
2026-09-01	7.6400	8.5500	7.4800	8.5500	+23.913%	66	2,563	-12.515%
2026-08-31	6.7000	6.9000	6.1500	6.9000	+33.981%	43	2,534	+8.406%
2026-08-28	5.5000	5.5000	5.1000	5.1500	-7.207%	33	2,525	+45.243%
2026-08-27	6.0500	6.0500	5.5500	5.5500	-13.281%	4	2,525	+34.775%
2026-08-26	6.9500	7.1300	6.4000	6.4000	-16.340%	20	2,526	+16.875%
2026-08-25	7.4000	7.7500	7.4000	7.6500	-10.000%	46	2,523	-2.222%
2026-08-24	8.5000	8.5000	7.9000	8.5000	-7.609%	124	2,505	-12.000%
2026-08-21	9.4000	9.5000	9.2000	9.2000	-7.538%	80	2,542	-18.696%
2026-08-20	10.0300	10.2500	9.9500	9.9500	+7.568%	18	2,546	-24.824%
2026-08-19	10.0900	10.0900	9.2500	9.2500	-0.538%	1,602	2,545	-19.135%
2026-08-18	8.6300	9.3000	8.6300	9.3000	+15.528%	220	1,067	-19.570%
2026-08-17	6.6500	8.0500	6.6500	8.0500	+13.380%	252	894	-7.081%
2026-08-14	6.9000	7.1200	6.9000	7.1000	+6.129%	131	669	+5.352%
2026-08-13	6.3500	6.6900	6.3500	6.6900	-2.903%	4	658	+11.809%
2026-08-12	6.7000	6.9500	6.6500	6.8900	-9.342%	75	657	+8.563%
2026-08-11	7.6000	7.6000	7.6000	7.6000	+6.294%	1	604	-1.579%
2026-08-10	7.1500	7.1500	7.1500	7.1500	+36.190%	2	603	+4.615%
2026-08-07	5.3000	5.3000	5.2500	5.2500	+6.061%	7	603	+42.476%
2026-08-06	4.9600	4.9700	4.9000	4.9500	+3.125%	72	597	+51.111%
2026-08-05	4.9500	4.9500	4.8000	4.8000	-13.514%	26	561	+55.833%
2026-08-04	5.5700	5.5700	5.5500	5.5500	-5.128%	2	560	+34.775%
2026-07-31	5.9900	5.9900	5.5500	5.8500	-13.333%	23	576	+27.863%
2026-07-30	6.0000	6.7500	6.0000	6.7500	+2.273%	11	557	+10.815%
2026-07-29	6.6000	6.6000	6.6000	6.6000	+26.923%	2	552	+13.333%
2026-07-28	5.6200	5.6400	5.1500	5.2000	-17.460%	110	554	+43.846%
2026-07-27	6.1300	6.3200	6.1300	6.3000	-14.286%	8	473	+18.730%
2026-07-24	7.0200	7.3500	7.0200	7.3500	-1.342%	5	479	+1.769%
2026-07-23	7.2000	7.6500	7.2000	7.4500	+17.880%	45	475	+0.403%
2026-07-22	5.7100	6.3200	5.7100	6.3200	+20.381%	8	453	+18.354%
2026-07-21	5.2500	5.2500	5.2500	5.2500	+16.667%	3	452	+42.476%
2026-07-20	4.2800	4.5900	4.2600	4.5000	+1.124%	11	449	+66.222%
2026-07-17	4.1500	4.4500	4.1500	4.4500	+19.946%	15	447	+68.090%
2026-07-16	3.7900	4.0000	3.7100	3.7100	+3.631%	6	447	+101.617%
2026-07-14	3.6000	3.6500	3.5800	3.5800	-2.452%	16	446	+108.939%
2026-07-13	2.8800	3.6700	2.8800	3.6700	+53.556%	7	443	+103.815%
2026-07-09	2.7900	2.7900	2.3900	2.3900	-25.078%	14	443	+212.971%
2026-07-08	3.1200	3.1900	3.1200	3.1900	+20.377%	2	441	+134.483%
2026-07-07	2.6500	2.6500	2.6500	2.6500	+18.834%	3	441	+182.264%
2026-07-06	2.2800	2.2800	2.2300	2.2300	-1.762%	3	444	+235.426%
2026-07-01	1.8300	2.2700	1.8300	2.2700	-1.732%	2	444	+229.515%
2026-06-30	2.3100	2.3100	2.3100	2.3100	+5.000%	1	445	+223.810%
2026-06-29	2.2000	2.2000	2.2000	2.2000	-4.348%	2	444	+240.000%
2026-06-26	2.5000	2.5000	2.3000	2.3000	-6.122%	6	444	+225.217%
2026-06-24	2.5200	2.5500	2.4500	2.4500	-19.672%	3	442	+205.306%
2026-06-23	3.0500	3.0500	3.0500	3.0500	+1.667%	1	443	+145.246%
2026-06-22	3.0000	3.0000	3.0000	3.0000	+1.695%	20	442	+149.333%
2026-06-18	2.9500	2.9500	2.9500	2.9500	-22.368%	2	444	+153.559%
2026-06-17	3.8000	3.8000	3.8000	3.8000	-6.173%	1	444	+96.842%
2026-06-16	4.0500	4.0500	4.0500	4.0500	+5.195%	13	444	+84.691%
2026-06-15	3.9000	3.9000	3.8500	3.8500	-30.000%	27	422	+94.286%
2026-06-12	5.9000	5.9000	5.5000	5.5000	-29.032%	12	422	+36.000%
2026-06-11	7.7500	7.7500	7.7500	7.7500	+0.649%	10	422	-3.484%
2026-06-10	7.7000	7.7000	7.7000	7.7000	+28.333%	1	420	-2.857%
2026-06-09	6.8500	6.8500	6.0000	6.0000	-24.051%	9	420	+24.667%
2026-06-08	7.9000	7.9000	7.9000	7.9000	+9.722%	1	418	-5.316%
2026-06-05	6.9500	7.2000	6.9500	7.2000	-6.977%	4	419	+3.889%
2026-06-04	7.5000	7.8500	7.5000	7.7400	-11.340%	22	416	-3.359%
2026-06-03	8.7300	8.7300	8.7300	8.7300	+26.705%	5	394	-14.318%
2026-06-02	6.7400	6.8900	6.6000	6.8900	+3.609%	10	391	+8.563%
2026-06-01	6.5000	6.7000	6.4500	6.6500	+24.765%	181	390	+12.481%
2026-05-29	5.4000	5.4000	5.3300	5.3300	-7.465%	17	271	+40.338%
2026-05-28	5.5900	5.9000	5.5900	5.7600	-6.341%	32	265	+29.861%
2026-05-27	5.8500	6.1500	5.8500	6.1500	-15.869%	3	264	+21.626%
2026-05-26	7.8500	7.8500	7.2600	7.3100	-15.000%	20	265	+2.326%
2026-05-22	8.3500	8.6000	8.3500	8.6000	-8.802%	23	256	-13.023%
2026-05-21	9.6000	9.6000	9.3600	9.4300	-2.683%	17	255	-20.679%
2026-05-20	11.5500	11.5500	9.6100	9.6900	-16.104%	20	255	-22.807%
2026-05-19	11.5500	11.5500	11.5500	11.5500	-5.094%	7	254	-35.238%
2026-05-18	10.6500	12.6900	10.6500	12.1700	+25.464%	29	254	-38.537%
2026-05-15	9.2500	9.7000	9.2500	9.7000	+44.776%	2	254	-22.887%
2026-05-12	6.6000	6.7700	6.6000	6.7000	+13.559%	13	242	+11.642%
2026-05-11	5.3200	5.9000	5.3200	5.9000	+20.408%	2	242	+26.780%
2026-05-08	4.9000	4.9000	4.9000	4.9000	-12.029%	1	238	+52.653%
2026-05-07	5.6500	5.6500	5.5500	5.5700	-10.880%	10	238	+34.291%
2026-05-06	6.5000	6.5000	6.2500	6.2500	-22.744%	16	235	+19.680%
2026-05-04	8.2000	8.2500	8.0000	8.0900	-4.260%	43	220	-7.540%
2026-05-01	7.9000	8.4500	7.9000	8.4500	-0.822%	8	178	-11.479%
2026-04-29	8.5200	8.5200	8.5200	8.5200	+31.077%	1	178	-12.207%
2026-04-24	6.5000	6.5000	6.5000	6.5000	0.000%	1	177	+15.077%
2026-04-22	6.5000	6.5000	6.5000	6.5000	+0.775%	4	176	+15.077%
2026-04-20	6.4500	6.4500	6.4500	6.4500	+37.234%	4	176	+15.969%
2026-04-17	4.7000	4.7000	4.7000	4.7000	-25.633%	15	173	+59.149%
2026-04-15	6.3200	6.3200	6.3200	6.3200	+0.637%	1	188	+18.354%
2026-04-14	6.2800	6.2800	6.2800	6.2800	-26.118%	1	189	+19.108%
2026-04-09	8.5000	8.5000	8.5000	8.5000	-7.609%	3	190	-12.000%
2026-04-08	8.8200	9.2000	8.8200	9.2000	-29.502%	110	187	-18.696%
2026-04-07	13.1500	13.2000	13.0500	13.0500	+9.296%	4	197	-42.682%
2026-04-01	14.0000	14.0000	11.1000	11.9400	-36.557%	115	195	-37.353%
2026-03-31	18.8000	18.8200	18.6500	18.8200	+2.172%	53	87	-60.255%
2026-03-30	18.5000	18.6700	18.4000	18.4200	+12.661%	13	34	-59.392%
2026-03-27	14.3700	16.5000	14.3700	16.3500	+48.636%	19	21	-54.251%
2026-03-23	11.0000	11.0000	11.0000	11.0000	-13.043%	1	2	-32.000%
2026-03-20	12.6500	12.6500	12.6500	12.6500	0.000%	1	0	-40.870%