Dark

XOM20270617C120
XOM Jun 17 2027 120.00 Call (XOM270617C00120000)
option OPRA

EOD

Sep 18, 2026

45.58-9.778%(-4.94)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	45.5800	45.5800	45.5800	45.5800	-9.778%	2	238	0.000%
2026-09-16	50.5200	50.5200	50.5200	50.5200	+4.272%	1	238	-9.778%
2026-09-11	48.4500	48.4500	48.4500	48.4500	+0.938%	1	239	-5.924%
2026-09-01	48.0000	48.0000	48.0000	48.0000	+10.880%	1	239	-5.042%
2026-08-14	44.8000	45.1500	42.6500	43.2900	+8.225%	19	239	+5.290%
2026-08-10	40.0000	40.0000	40.0000	40.0000	+8.108%	4	242	+13.950%
2026-08-05	37.0000	37.0000	37.0000	37.0000	-5.128%	1	242	+23.189%
2026-08-03	39.0000	39.0000	39.0000	39.0000	-2.500%	1	242	+16.872%
2026-07-31	37.3500	40.0000	37.3500	40.0000	-6.977%	15	242	+13.950%
2026-07-29	43.0000	43.0000	43.0000	43.0000	+14.210%	2	248	+6.000%
2026-07-28	37.6500	37.6500	37.6500	37.6500	-9.343%	4	250	+21.062%
2026-07-24	41.5300	41.5300	41.5300	41.5300	-1.072%	1	252	+9.752%
2026-07-23	42.1900	42.1900	41.9800	41.9800	+16.936%	88	253	+8.576%
2026-07-21	36.0000	36.0000	35.6600	35.9000	+16.558%	3	252	+26.964%
2026-07-14	30.6800	30.8000	30.6800	30.8000	+19.380%	2	253	+47.987%
2026-07-09	25.7500	25.9000	25.7500	25.8000	+3.118%	14	253	+76.667%
2026-07-02	25.6700	25.7500	25.0000	25.0200	+0.684%	9	257	+82.174%
2026-06-30	24.8500	24.8500	24.8500	24.8500	-0.600%	14	257	+83.421%
2026-06-26	25.0000	25.0000	25.0000	25.0000	0.000%	5	261	+82.320%
2026-06-24	25.0000	25.0000	25.0000	25.0000	-4.507%	5	261	+82.320%
2026-06-22	26.1800	26.1800	26.1800	26.1800	+0.383%	87	262	+74.102%
2026-06-18	25.0000	26.0800	25.0000	26.0800	-10.990%	5	186	+74.770%
2026-06-17	29.0000	29.3000	29.0000	29.3000	+0.653%	2	186	+55.563%
2026-06-16	29.1100	29.1100	29.1100	29.1100	+1.783%	1	186	+56.578%
2026-06-15	28.6000	28.6000	28.6000	28.6000	-17.005%	1	185	+59.371%
2026-06-12	34.4600	34.4600	34.4600	34.4600	-10.073%	5	185	+32.269%
2026-06-10	38.3200	38.3200	38.3200	38.3200	+3.568%	5	185	+18.946%
2026-06-05	36.6000	37.0000	36.0000	37.0000	-7.639%	50	181	+23.189%
2026-06-03	39.2800	40.0600	39.2800	40.0600	+11.278%	6	181	+13.779%
2026-06-02	36.7800	36.7800	36.0000	36.0000	+5.882%	2	177	+26.611%
2026-05-29	34.0000	34.0000	34.0000	34.0000	-3.409%	1	176	+34.059%
2026-05-27	35.2000	35.2000	35.2000	35.2000	-3.562%	6	176	+29.489%
2026-05-13	36.5000	36.5000	36.5000	36.5000	-0.653%	3	176	+24.877%
2026-05-12	36.9800	36.9800	36.7400	36.7400	+16.450%	6	174	+24.061%
2026-05-08	31.7000	31.7000	31.5500	31.5500	-16.755%	3	174	+44.469%
2026-05-04	38.3100	38.3100	37.9000	37.9000	-4.438%	2	172	+20.264%
2026-05-01	39.1000	39.6600	38.8500	39.6600	+8.420%	4	173	+14.927%
2026-04-27	36.6000	36.6000	36.5800	36.5800	+2.666%	2	173	+24.604%
2026-04-22	35.7000	35.7000	35.6300	35.6300	+2.150%	15	173	+27.926%
2026-04-20	33.9300	34.8800	33.9300	34.8800	+7.854%	3	173	+30.677%
2026-04-17	31.5000	32.3400	31.5000	32.3400	-7.758%	4	173	+40.940%
2026-04-14	35.0000	35.8600	35.0000	35.0600	-14.696%	22	172	+30.006%
2026-04-09	41.1000	41.1000	41.1000	41.1000	-0.844%	6	160	+10.900%
2026-04-08	39.2500	41.8400	39.2500	41.4500	-15.872%	12	160	+9.964%
2026-04-02	49.2700	49.2700	49.2700	49.2700	-6.152%	4	152	-7.489%
2026-03-31	52.5000	52.5000	52.5000	52.5000	+7.143%	5	152	-13.181%
2026-03-26	49.0000	49.0000	49.0000	49.0000	-0.810%	5	152	-6.980%
2026-03-25	49.4500	49.4500	49.4000	49.4000	+5.241%	21	147	-7.733%
2026-03-23	46.9400	46.9400	46.9400	46.9400	-1.963%	2	141	-2.897%
2026-03-20	47.1500	47.8800	47.1500	47.8800	+5.231%	3	142	-4.804%
2026-03-17	45.5000	45.5000	45.5000	45.5000	+5.765%	5	144	+0.176%
2026-03-16	42.4000	43.0200	42.3500	43.0200	+0.163%	35	149	+5.951%
2026-03-13	42.9500	42.9500	42.9500	42.9500	+9.427%	1	144	+6.123%
2026-03-12	39.2500	39.2500	39.2500	39.2500	+1.030%	15	144	+16.127%
2026-03-03	38.8500	38.8500	38.8500	38.8500	-8.567%	20	132	+17.323%
2026-03-02	42.4900	42.4900	42.4900	42.4900	+17.897%	5	152	+7.272%
2026-02-25	36.6200	36.6200	36.0400	36.0400	-3.482%	4	151	+26.471%
2026-02-24	37.3400	37.3400	37.3400	37.3400	+10.180%	20	151	+22.067%
2026-02-17	33.7500	33.8900	33.7000	33.8900	-6.844%	3	131	+34.494%
2026-02-13	36.3800	36.3800	36.3800	36.3800	-12.041%	3	132	+25.289%
2026-02-11	39.2600	41.3600	39.2600	41.3600	+11.183%	27	132	+10.203%
2026-02-10	35.3000	37.2000	35.3000	37.2000	+4.202%	7	110	+22.527%
2026-02-09	35.7500	35.7500	35.7000	35.7000	+0.990%	3	112	+27.675%
2026-02-06	34.5500	35.3500	34.5500	35.3500	+4.741%	5	112	+28.939%
2026-02-04	33.7500	33.7500	33.7500	33.7500	+13.255%	1	111	+35.052%
2026-02-03	29.0500	29.8000	29.0500	29.8000	+12.241%	4	112	+52.953%
2026-02-02	26.4000	26.5500	26.4000	26.5500	+6.413%	2	108	+71.676%
2026-01-27	23.9000	24.9500	23.9000	24.9500	+2.170%	7	108	+82.685%
2026-01-23	24.4200	24.4200	24.4200	24.4200	+17.235%	2	108	+86.650%
2026-01-20	20.8000	20.9500	20.7500	20.8300	+5.202%	52	108	+118.819%
2026-01-16	19.8000	19.8000	19.8000	19.8000	-1.493%	1	95	+130.202%
2026-01-15	20.0000	20.1000	20.0000	20.1000	+1.208%	2	95	+126.766%
2026-01-14	18.9700	19.8600	18.9700	19.8600	+15.937%	5	94	+129.507%
2026-01-13	17.6000	17.6000	16.9500	17.1300	+28.123%	3	94	+166.083%
2026-01-08	13.3700	13.3700	13.3700	13.3700	+2.061%	2	95	+240.912%
2026-01-07	13.3100	13.3100	13.1000	13.1000	-8.070%	2	93	+247.939%
2026-01-06	15.2100	15.2100	14.2500	14.2500	-13.374%	3	92	+219.860%
2026-01-05	15.2500	16.4500	15.2500	16.4500	+24.151%	4	82	+177.082%
2025-12-31	13.2500	13.2500	13.2500	13.2500	-3.496%	10	82	+244.000%
2025-12-29	13.7300	13.7300	13.7300	13.7300	+10.281%	3	82	+231.974%
2025-12-26	12.4500	12.4500	12.4500	12.4500	+7.328%	2	82	+266.104%
2025-12-18	11.6000	11.6000	11.6000	11.6000	+4.410%	1	80	+292.931%
2025-12-16	11.3500	11.3500	11.1100	11.1100	-5.043%	17	79	+310.261%
2025-12-15	11.7000	11.7000	11.7000	11.7000	-18.182%	2	74	+289.573%
2025-12-09	14.3000	14.3000	14.3000	14.3000	+23.489%	1	72	+218.741%
2025-12-08	11.3500	11.5800	11.3300	11.5800	-2.278%	3	71	+293.610%
2025-12-05	11.8500	11.8500	11.8500	11.8500	+2.597%	5	71	+284.641%
2025-12-02	11.5500	11.5500	11.5500	11.5500	-5.868%	1	71	+294.632%
2025-11-24	12.2700	12.2700	12.2700	12.2700	-4.141%	1	70	+271.475%
2025-11-21	12.8000	12.8000	12.8000	12.8000	+4.918%	5	70	+256.094%
2025-11-19	12.2000	12.2000	12.2000	12.2000	-15.278%	5	75	+273.607%
2025-11-14	13.4900	14.4000	13.4900	14.4000	+9.840%	3	70	+216.528%
2025-11-13	12.9500	13.1100	12.9500	13.1100	+3.228%	11	69	+247.674%
2025-11-12	12.7000	12.7000	12.7000	12.7000	-0.781%	2	69	+258.898%
2025-11-10	12.8000	12.8000	12.8000	12.8000	+2.400%	2	69	+256.094%
2025-11-07	12.5000	12.5000	12.5000	12.5000	+10.132%	10	69	+264.640%
2025-11-03	11.3000	11.3500	11.3000	11.3500	-1.304%	8	55	+301.586%
2025-10-30	11.5000	11.5000	11.5000	11.5000	-2.707%	1	55	+296.348%
2025-10-29	11.8200	11.8200	11.8200	11.8200	+2.783%	2	55	+285.618%
2025-10-28	11.5500	11.5500	11.5000	11.5000	+5.991%	2	53	+296.348%
2025-10-27	10.8500	10.8500	10.8500	10.8500	+0.930%	3	54	+320.092%
2025-10-22	10.7500	10.7500	10.7500	10.7500	+6.436%	3	54	+324.000%
2025-10-17	10.1000	10.1000	10.1000	10.1000	-2.321%	1	51	+351.287%
2025-10-14	10.3400	10.3400	10.3400	10.3400	-2.911%	2	50	+340.812%
2025-10-09	10.6500	10.6500	10.6500	10.6500	-4.054%	4	49	+327.981%
2025-10-06	11.1000	11.1000	11.1000	11.1000	+12.121%	5	45	+310.631%
2025-10-02	10.0000	10.0000	9.9000	9.9000	+0.712%	6	45	+360.404%
2025-10-01	9.8300	9.8300	9.8300	9.8300	-4.284%	2	46	+363.683%
2025-09-30	10.2700	10.2700	10.2700	10.2700	-8.304%	1	44	+343.817%
2025-09-29	11.2000	11.2000	11.2000	11.2000	-10.040%	2	44	+306.964%
2025-09-26	12.4500	12.4500	12.4500	12.4500	+8.261%	1	44	+266.104%
2025-09-24	11.5000	11.5000	11.5000	11.5000	+5.893%	5	44	+296.348%
2025-09-23	10.8600	10.8600	10.8600	10.8600	+3.429%	2	39	+319.705%
2025-09-18	10.3000	10.5000	10.3000	10.5000	-7.652%	2	37	+334.095%
2025-09-17	11.3700	11.3700	11.3700	11.3700	+2.065%	1	37	+300.880%
2025-09-16	11.1000	11.1400	11.1000	11.1400	+14.256%	2	38	+309.156%
2025-09-12	9.7500	9.7500	9.7500	9.7500	+0.103%	1	38	+367.487%
2025-09-11	9.7400	9.7400	9.7400	9.7400	-0.103%	1	37	+367.967%
2025-09-03	9.7500	9.7500	9.7500	9.7500	+21.875%	1	38	+367.487%
2025-08-19	8.0000	8.0000	8.0000	8.0000	+0.629%	1	37	+469.750%
2025-08-15	7.9500	7.9500	7.9500	7.9500	+16.228%	1	36	+473.333%
2025-08-13	6.8400	6.8400	6.8400	6.8400	-1.583%	10	36	+566.374%
2025-08-11	7.4500	7.4500	6.9500	6.9500	-10.897%	11	27	+555.827%
2025-08-04	8.4300	8.4800	7.8000	7.8000	-25.714%	3	17	+484.359%
2025-07-29	10.4600	10.5900	10.4600	10.5000	+21.387%	12	15	+334.095%
2025-07-18	8.6500	8.6500	8.6500	8.6500	-30.800%	1	4	+426.936%
2025-07-11	12.5000	12.5000	12.5000	12.5000	0.000%	3	3	+264.640%