Dark

XOM20270617C125
XOM Jun 17 2027 125.00 Call (XOM270617C00125000)
option OPRA

EOD

Aug 3, 2026

35.52+4.317%(+1.47)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	34.6400	35.5200	34.6400	35.5200	+4.317%	5	1,014	0.000%
2026-07-28	36.0400	36.6800	34.0500	34.0500	+12.191%	3	1,016	+4.317%
2026-07-20	29.7000	30.3500	29.7000	30.3500	+8.781%	3	1,017	+17.035%
2026-07-16	27.9000	27.9000	27.9000	27.9000	+4.887%	1	1,018	+27.312%
2026-07-15	26.6000	26.6000	26.6000	26.6000	+8.571%	1	1,018	+33.534%
2026-07-08	25.5500	25.6500	23.8900	24.5000	+6.291%	16	1,018	+44.980%
2026-07-07	23.5000	23.8000	23.0500	23.0500	+9.710%	13	1,022	+54.100%
2026-07-06	21.0100	21.0100	21.0100	21.0100	-6.414%	1	1,011	+69.062%
2026-07-02	22.4500	22.4500	22.4500	22.4500	+7.058%	1	1,009	+58.218%
2026-06-30	20.9700	20.9700	20.9700	20.9700	-11.182%	1	1,009	+69.385%
2026-06-22	23.6100	23.6100	23.6100	23.6100	+5.874%	2	1,010	+50.445%
2026-06-18	22.3000	22.3200	22.3000	22.3000	-13.432%	502	513	+59.283%
2026-06-16	26.0000	26.0000	25.7600	25.7600	-17.170%	2	513	+37.888%
2026-06-12	31.1000	31.1000	31.1000	31.1000	-8.851%	2	515	+14.212%
2026-06-10	34.1200	34.1200	34.1200	34.1200	-1.101%	1	515	+4.103%
2026-06-08	34.5000	34.5000	34.5000	34.5000	+15.811%	1	514	+2.957%
2026-05-29	29.7900	29.7900	29.7900	29.7900	-19.617%	1	513	+19.235%
2026-05-22	37.0600	37.0600	37.0600	37.0600	-16.154%	1	512	-4.155%
2026-05-19	43.0500	44.2000	43.0500	44.2000	+2.315%	6	511	-19.638%
2026-05-18	42.7000	43.2000	42.6600	43.2000	+16.129%	8	511	-17.778%
2026-05-15	37.4000	37.4000	37.2000	37.2000	+8.550%	6	511	-4.516%
2026-05-14	34.2700	34.2700	34.2700	34.2700	+17.766%	1	509	+3.648%
2026-05-11	29.1000	29.1000	29.1000	29.1000	+0.518%	5	509	+22.062%
2026-05-08	28.9500	28.9500	28.9500	28.9500	-21.010%	1	504	+22.694%
2026-05-05	36.8000	36.8000	36.6500	36.6500	+1.103%	6	504	-3.083%
2026-05-04	35.5500	36.2500	35.2500	36.2500	+0.138%	10	504	-2.014%
2026-05-01	36.2000	36.2000	36.2000	36.2000	-1.362%	2	503	-1.878%
2026-04-29	36.6000	36.7000	36.6000	36.7000	+9.226%	2	503	-3.215%
2026-04-27	33.6000	33.6000	33.6000	33.6000	+13.898%	1	503	+5.714%
2026-04-21	29.5000	29.5000	29.5000	29.5000	+0.511%	3	504	+20.407%
2026-04-17	29.1500	29.3500	29.0600	29.3500	-7.032%	4	504	+21.022%
2026-04-15	31.5700	31.5700	31.5700	31.5700	-1.804%	1	504	+12.512%
2026-04-14	31.8100	32.1500	31.8100	32.1500	-5.718%	7	504	+10.482%
2026-04-13	34.1000	34.1000	34.1000	34.1000	-23.233%	1	502	+4.164%
2026-04-06	44.4200	44.4200	44.4200	44.4200	+3.302%	2	503	-20.036%
2026-04-02	43.0000	43.0000	43.0000	43.0000	-1.286%	1	506	-17.395%
2026-04-01	43.3400	43.6800	43.3400	43.5600	-11.102%	17	506	-18.457%
2026-03-31	49.0000	49.0000	49.0000	49.0000	+7.456%	3	517	-27.510%
2026-03-25	45.5500	45.6500	45.5500	45.6000	+6.047%	5	520	-22.105%
2026-03-23	39.5000	43.2500	39.5000	43.0000	0.000%	6	520	-17.395%
2026-03-20	43.8500	43.8500	43.0000	43.0000	+5.781%	4	523	-17.395%
2026-03-19	40.6500	40.6500	40.6500	40.6500	+15.746%	1	521	-12.620%
2026-03-11	34.9000	35.2300	34.8500	35.1200	+4.993%	6	522	+1.139%
2026-03-10	34.3500	34.3500	33.4500	33.4500	-5.695%	25	518	+6.188%
2026-03-09	35.4700	35.4700	35.4700	35.4700	-1.005%	8	521	+0.141%
2026-03-05	35.8300	35.8300	35.8300	35.8300	+4.889%	2	525	-0.865%
2026-03-04	34.9000	34.9000	34.1600	34.1600	-8.907%	5	527	+3.981%
2026-03-02	38.7500	38.7500	37.2200	37.5000	+9.971%	4	522	-5.280%
2026-02-26	34.8800	34.8800	34.1000	34.1000	+6.563%	3	524	+4.164%
2026-02-20	33.0000	33.0000	32.0000	32.0000	-11.431%	4	521	+11.000%
2026-02-12	36.1300	36.1300	36.1300	36.1300	-2.351%	31	517	-1.688%
2026-02-11	37.3000	37.3000	37.0000	37.0000	+11.816%	5	517	-4.000%
2026-02-10	32.8000	33.0900	32.8000	33.0900	-0.541%	2	514	+7.344%
2026-02-09	33.2700	33.2700	33.2700	33.2700	+9.983%	1	513	+6.763%
2026-02-06	30.2500	30.2500	30.2500	30.2500	+6.178%	1	512	+17.421%
2026-02-05	28.4900	28.4900	28.4900	28.4900	-6.283%	2	512	+24.675%
2026-02-04	30.2100	30.4000	30.2100	30.4000	+26.772%	18	514	+16.842%
2026-02-02	23.9400	23.9800	23.9400	23.9800	-5.217%	3	499	+48.123%
2026-01-29	25.3600	25.5000	24.3000	25.3000	+14.635%	11	498	+40.395%
2026-01-27	22.0700	22.0700	22.0700	22.0700	+5.598%	2	502	+60.942%
2026-01-26	21.5000	21.5000	20.6500	20.9000	-2.291%	7	502	+69.952%
2026-01-23	20.6500	21.3900	20.6500	21.3900	+9.412%	19	498	+66.059%
2026-01-22	19.5500	19.5500	19.5500	19.5500	-0.761%	1	506	+81.688%
2026-01-21	18.7500	19.7000	18.7500	19.7000	+10.056%	6	507	+80.305%
2026-01-20	17.9100	17.9100	17.6500	17.9000	+4.801%	11	510	+98.436%
2026-01-15	17.4000	17.4100	16.6100	17.0800	-5.111%	38	511	+107.963%
2026-01-14	16.8000	18.0500	16.6900	18.0000	+54.506%	60	506	+97.333%
2026-01-08	11.6500	11.6500	11.6500	11.6500	+4.578%	3	479	+204.893%
2026-01-07	10.3000	11.1400	10.3000	11.1400	-9.061%	4	476	+218.851%
2026-01-06	11.9500	12.2500	11.9500	12.2500	-12.186%	340	477	+189.959%
2026-01-05	13.8500	14.0000	13.8500	13.9500	+15.768%	8	206	+154.624%
2026-01-02	10.8000	12.0500	10.8000	12.0500	+3.879%	4	206	+194.772%
2025-12-30	11.6000	11.6000	11.6000	11.6000	+6.422%	46	203	+206.207%
2025-12-23	10.9000	10.9000	10.9000	10.9000	+7.921%	5	203	+225.872%
2025-12-22	10.2000	10.2000	10.1000	10.1000	+6.316%	10	190	+251.683%
2025-12-18	9.5000	9.5000	9.5000	9.5000	+5.556%	1	190	+273.895%
2025-12-16	9.0000	9.0000	9.0000	9.0000	-11.330%	1	189	+294.667%
2025-12-15	10.1500	10.1500	10.1500	10.1500	-6.019%	3	188	+249.951%
2025-12-12	10.8000	10.8000	10.8000	10.8000	-3.571%	3	188	+228.889%
2025-12-10	11.2000	11.2000	11.2000	11.2000	+0.448%	1	187	+217.143%
2025-12-09	11.1500	11.1500	11.1500	11.1500	+6.190%	1	187	+218.565%
2025-12-04	10.5000	10.5000	10.5000	10.5000	+2.439%	3	187	+238.286%
2025-12-03	10.2500	10.2500	10.2500	10.2500	+4.273%	3	185	+246.537%
2025-12-02	9.8300	9.8300	9.8300	9.8300	-16.695%	3	185	+261.343%
2025-11-18	11.8000	11.8000	11.8000	11.8000	+6.787%	3	182	+201.017%
2025-11-13	11.0500	11.0500	11.0500	11.0500	-0.090%	10	182	+221.448%
2025-11-12	11.0600	11.0600	11.0600	11.0600	+8.008%	22	192	+221.157%
2025-11-10	10.2400	10.2400	10.2400	10.2400	-1.538%	18	170	+246.875%
2025-11-07	10.4000	10.4000	10.4000	10.4000	+13.786%	1	152	+241.538%
2025-11-05	9.4000	9.4000	9.0400	9.1400	-3.688%	70	151	+288.621%
2025-10-30	9.8800	9.9100	9.4900	9.4900	-0.836%	108	151	+274.289%
2025-10-29	9.5700	9.5700	9.5700	9.5700	+4.362%	1	47	+271.160%
2025-10-27	9.1700	9.1700	9.1700	9.1700	-5.464%	3	43	+287.350%
2025-10-24	9.7000	9.7000	9.7000	9.7000	+19.311%	1	43	+266.186%
2025-10-15	8.1300	8.1300	8.1300	8.1300	+0.123%	5	44	+336.900%
2025-10-10	8.1200	8.1200	8.1200	8.1200	-9.274%	3	44	+337.438%
2025-10-09	9.1600	9.1600	8.9500	8.9500	+5.542%	7	51	+296.872%
2025-10-03	8.4800	8.4800	8.4800	8.4800	+6.266%	2	44	+318.868%
2025-10-02	7.9500	7.9800	7.9500	7.9800	-3.971%	16	46	+345.113%
2025-10-01	8.3100	8.3100	8.3100	8.3100	-0.717%	2	54	+327.437%
2025-09-30	8.3700	8.3700	8.3700	8.3700	-20.888%	1	53	+324.373%
2025-09-26	10.5000	10.5800	10.5000	10.5800	+24.471%	8	53	+235.728%
2025-09-23	8.5000	8.5000	8.5000	8.5000	+10.390%	1	51	+317.882%
2025-09-22	7.7000	7.7000	7.7000	7.7000	-15.385%	1	51	+361.299%
2025-09-18	9.1500	9.1500	9.1000	9.1000	+13.466%	12	52	+290.330%
2025-09-15	7.9500	8.0200	7.9500	8.0200	+11.699%	4	41	+342.893%
2025-09-05	7.1800	7.1800	7.1800	7.1800	+13.788%	2	37	+394.708%
2025-08-15	6.3500	6.3500	6.3100	6.3100	+10.702%	16	37	+462.916%
2025-08-13	5.6000	5.7000	5.5500	5.7000	-2.397%	10	31	+523.158%
2025-08-12	5.8400	5.8400	5.8400	5.8400	-1.518%	4	21	+508.219%
2025-08-08	5.9300	5.9300	5.9300	5.9300	-2.145%	1	17	+498.988%
2025-08-07	6.0600	6.0600	6.0600	6.0600	+1.000%	1	17	+486.139%
2025-08-05	6.2000	6.2000	6.0000	6.0000	-17.241%	2	16	+492.000%
2025-08-01	7.2500	7.2500	7.2500	7.2500	-14.100%	1	16	+389.931%
2025-07-31	8.4400	8.4400	8.4400	8.4400	+17.222%	10	15	+320.853%
2025-07-22	7.1800	7.2000	7.1800	7.2000	-2.703%	2	5	+393.333%
2025-07-18	7.5000	7.9500	7.4000	7.4000	-24.103%	5	6	+380.000%
2025-07-14	9.4700	9.7500	9.4700	9.7500	0.000%	3	1	+264.308%