Dark

XOM20270617C130
XOM Jun 17 2027 130.00 Call (XOM270617C00130000)
option OPRA

EOD

Aug 4, 2026

30.27-10.178%(-3.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	30.2700	30.2700	30.2700	30.2700	-10.178%	1	1,256	0.000%
2026-07-29	33.8100	33.8100	33.7000	33.7000	+9.629%	2	1,255	-10.178%
2026-07-28	30.7400	30.7400	30.7400	30.7400	-4.830%	1	1,253	-1.529%
2026-07-27	31.4600	32.3000	31.4600	32.3000	-5.941%	2	1,252	-6.285%
2026-07-24	34.3400	34.3400	34.3400	34.3400	+0.204%	1	1,252	-11.852%
2026-07-23	34.2700	34.2700	34.2700	34.2700	+11.993%	1	1,251	-11.672%
2026-07-22	30.6000	30.6000	30.6000	30.6000	+7.368%	5	1,250	-1.078%
2026-07-21	28.5000	28.5000	28.5000	28.5000	+4.664%	2	1,245	+6.211%
2026-07-20	27.0000	27.2300	27.0000	27.2300	+2.755%	11	1,245	+11.164%
2026-07-17	27.2200	27.2200	26.5000	26.5000	+13.442%	20	1,245	+14.226%
2026-07-16	23.3600	23.3600	23.3600	23.3600	+1.345%	1	1,233	+29.580%
2026-07-15	23.0500	23.0500	23.0500	23.0500	+17.124%	2	1,232	+31.323%
2026-07-09	19.6800	19.6800	19.6800	19.6800	-4.000%	15	1,232	+53.811%
2026-07-08	22.2500	22.2500	20.5000	20.5000	+1.235%	38	1,247	+47.659%
2026-07-07	20.2500	20.2500	20.2500	20.2500	+9.756%	1	1,213	+49.481%
2026-07-01	18.4500	18.4500	18.4500	18.4500	+1.151%	2	1,213	+64.065%
2026-06-29	18.2400	18.2400	18.2400	18.2400	-4.252%	1	1,215	+65.954%
2026-06-25	18.0400	19.0500	17.9900	19.0500	+2.530%	5	1,215	+58.898%
2026-06-24	19.1000	19.1000	17.9500	18.5800	-10.630%	91	1,210	+62.917%
2026-06-23	20.7900	20.7900	20.7900	20.7900	+2.921%	1	1,123	+45.599%
2026-06-22	20.2000	20.2000	20.2000	20.2000	+1.253%	4	1,123	+49.851%
2026-06-18	19.4400	20.1000	19.4000	19.9500	-11.412%	15	1,125	+51.729%
2026-06-16	22.8600	23.4000	22.5200	22.5200	+1.670%	13	1,125	+34.414%
2026-06-15	21.9700	22.1500	20.8000	22.1500	-31.104%	6	1,119	+36.659%
2026-06-08	32.1500	32.1500	32.1500	32.1500	-0.310%	1	1,119	-5.848%
2026-06-03	32.2500	32.2500	32.2500	32.2500	+4.708%	1	1,120	-6.140%
2026-06-02	30.0500	30.8000	30.0500	30.8000	+6.207%	3	1,120	-1.721%
2026-06-01	29.0000	29.0000	29.0000	29.0000	+1.045%	1	1,118	+4.379%
2026-05-28	28.7000	28.7000	28.7000	28.7000	-19.608%	2	1,118	+5.470%
2026-05-21	35.8500	35.8500	35.7000	35.7000	-10.861%	14	1,118	-15.210%
2026-05-19	38.7200	40.0500	38.7200	40.0500	+2.090%	4	1,118	-24.419%
2026-05-18	35.0000	39.2300	35.0000	39.2300	+12.407%	12	1,104	-22.840%
2026-05-15	33.0200	34.9000	33.0200	34.9000	+12.399%	3	1,104	-13.266%
2026-05-14	30.9600	31.0500	30.9600	31.0500	+22.340%	5	1,095	-2.512%
2026-05-08	25.3800	25.3800	25.3800	25.3800	-0.510%	4	1,090	+19.267%
2026-05-07	25.5100	25.5100	25.5100	25.5100	-10.491%	1	1,086	+18.659%
2026-05-06	28.7500	28.7500	28.5000	28.5000	-13.479%	2	1,085	+6.211%
2026-05-01	32.9400	32.9400	32.9400	32.9400	-3.146%	2	1,085	-8.106%
2026-04-30	34.0100	34.0100	34.0100	34.0100	+9.994%	1	1,085	-10.997%
2026-04-28	31.0000	31.0000	30.9200	30.9200	+6.108%	2	1,085	-2.102%
2026-04-27	29.1400	29.1400	29.1400	29.1400	+9.384%	2	1,084	+3.878%
2026-04-17	26.6400	26.6400	26.6400	26.6400	-12.770%	1	1,082	+13.626%
2026-04-16	30.5400	30.5400	30.5400	30.5400	+9.071%	5	1,083	-0.884%
2026-04-15	29.2800	29.2800	28.0000	28.0000	-5.565%	6	1,088	+8.107%
2026-04-14	28.5600	29.6500	28.5000	29.6500	-10.423%	12	1,084	+2.091%
2026-04-10	33.1000	33.1000	33.1000	33.1000	-11.260%	1	1,076	-8.550%
2026-04-09	37.3000	37.3000	37.3000	37.3000	+8.367%	1	1,076	-18.847%
2026-04-08	33.0000	34.4200	33.0000	34.4200	-18.821%	6	1,076	-12.057%
2026-04-02	42.4000	42.4000	42.4000	42.4000	+9.702%	1	1,073	-28.608%
2026-04-01	40.1500	40.1500	38.6000	38.6500	-23.602%	14	1,073	-21.682%
2026-03-31	50.5900	50.5900	50.5900	50.5900	+0.938%	1	1,073	-40.166%
2026-03-30	50.2400	50.2400	50.1200	50.1200	+7.094%	3	1,072	-39.605%
2026-03-27	46.8000	46.8000	46.8000	46.8000	+14.146%	1	1,069	-35.321%
2026-03-26	41.0000	41.0000	41.0000	41.0000	-2.148%	1	1,069	-26.171%
2026-03-25	42.4500	42.4500	41.8500	41.9000	-1.412%	22	1,068	-27.757%
2026-03-24	42.5000	42.5000	42.5000	42.5000	+6.918%	2	1,068	-28.776%
2026-03-23	39.2000	39.7500	38.5500	39.7500	-3.049%	4	1,068	-23.849%
2026-03-20	41.0000	41.0000	41.0000	41.0000	+7.499%	1	1,066	-26.171%
2026-03-19	35.7500	38.1400	35.7500	38.1400	-0.444%	4	1,066	-20.635%
2026-03-17	38.9500	38.9500	38.3100	38.3100	+3.541%	3	1,068	-20.987%
2026-03-16	37.0000	37.0000	37.0000	37.0000	+3.729%	5	1,068	-18.189%
2026-03-13	35.6700	35.6700	35.6700	35.6700	+2.795%	1	1,068	-15.139%
2026-03-12	34.5700	34.7000	34.5700	34.7000	+8.438%	6	1,068	-12.767%
2026-03-09	32.8500	32.9000	32.0000	32.0000	+4.575%	13	1,067	-5.406%
2026-03-05	30.8000	30.9000	30.6000	30.6000	+0.328%	6	1,065	-1.078%
2026-03-04	30.5000	30.5000	30.5000	30.5000	-7.632%	2	1,069	-0.754%
2026-03-03	33.0200	33.0200	33.0200	33.0200	-3.450%	6	1,069	-8.328%
2026-03-02	35.0000	35.0000	34.2000	34.2000	+3.074%	38	1,075	-11.491%
2026-02-27	31.1300	33.1800	31.1300	33.1800	+10.600%	2	1,072	-8.770%
2026-02-26	30.0000	30.0200	30.0000	30.0000	-3.069%	12	1,071	+0.900%
2026-02-23	31.0000	31.1300	30.9500	30.9500	-6.212%	4	1,075	-2.197%
2026-02-19	33.0000	33.0000	33.0000	33.0000	+14.863%	10	1,075	-8.273%
2026-02-18	28.6800	29.1500	28.6800	28.7300	+4.283%	3	1,075	+5.360%
2026-02-17	26.8600	27.5500	26.8600	27.5500	-12.261%	30	1,072	+9.873%
2026-02-12	33.2000	33.2000	30.8000	31.4000	-7.647%	12	1,068	-3.599%
2026-02-11	32.5500	34.0000	32.5200	34.0000	+11.658%	9	1,068	-10.971%
2026-02-10	28.8700	30.4500	28.8700	30.4500	+4.783%	12	1,065	-0.591%
2026-02-09	28.7400	29.0600	28.7400	29.0600	+3.306%	3	1,066	+4.164%
2026-02-06	28.1300	28.1300	28.1300	28.1300	+5.951%	14	1,064	+7.608%
2026-02-05	24.9500	26.5500	24.9500	26.5500	-1.484%	5	1,078	+14.011%
2026-02-04	25.3500	26.9500	25.3500	26.9500	+11.088%	7	1,076	+12.319%
2026-02-03	23.0000	24.7000	22.3300	24.2600	+15.524%	27	1,078	+24.773%
2026-02-02	21.0000	21.0000	21.0000	21.0000	-4.934%	1	1,091	+44.143%
2026-01-29	21.4500	22.5200	21.4000	22.0900	+14.753%	9	1,091	+37.030%
2026-01-28	19.2500	19.2500	19.2500	19.2500	+8.025%	14	1,088	+57.247%
2026-01-23	18.1300	18.1300	17.8200	17.8200	+7.156%	11	1,074	+69.865%
2026-01-22	16.3000	16.9000	16.3000	16.6300	-1.012%	31	1,064	+82.020%
2026-01-21	16.2700	16.8000	16.2700	16.8000	+10.236%	80	1,076	+80.179%
2026-01-20	15.2400	15.2400	15.2400	15.2400	+3.533%	1	999	+98.622%
2026-01-16	14.6200	14.7200	14.6200	14.7200	+13.231%	3	997	+105.639%
2026-01-15	14.5000	14.5000	13.0000	13.0000	-13.449%	2	997	+132.846%
2026-01-14	14.5000	15.5000	14.2000	15.0200	+36.545%	24	996	+101.531%
2026-01-12	11.0500	11.1500	11.0000	11.0000	-2.998%	3	1,008	+175.182%
2026-01-09	10.6200	11.5000	10.6200	11.3400	+30.345%	9	1,007	+166.931%
2026-01-07	8.7000	8.7000	8.7000	8.7000	-21.480%	2	1,014	+247.931%
2026-01-06	11.6600	11.6600	10.9000	11.0800	-7.667%	28	1,014	+173.195%
2026-01-05	11.5700	12.0000	10.5500	12.0000	+25.918%	34	992	+152.250%
2026-01-02	9.5300	9.5300	9.5300	9.5300	-2.755%	1	992	+217.629%
2025-12-30	9.8000	9.8000	9.8000	9.8000	+3.924%	4	991	+208.878%
2025-12-29	9.4300	9.4300	9.4300	9.4300	+5.717%	1	987	+220.997%
2025-12-24	8.9200	8.9200	8.9200	8.9200	+8.121%	8	978	+239.350%
2025-12-22	8.2500	8.2500	8.2500	8.2500	+4.430%	3	978	+266.909%
2025-12-18	7.9000	7.9000	7.9000	7.9000	+10.490%	10	975	+283.165%
2025-12-16	7.1500	7.1500	7.1500	7.1500	-10.625%	5	975	+323.357%
2025-12-15	8.0200	8.0200	8.0000	8.0000	-9.091%	23	970	+278.375%
2025-12-12	8.8000	8.8000	8.8000	8.8000	-9.278%	4	973	+243.977%
2025-12-10	9.5400	9.7000	9.5400	9.7000	+4.752%	25	969	+212.062%
2025-12-09	9.2600	9.2600	9.2600	9.2600	+23.467%	2	946	+226.890%
2025-12-08	7.5000	7.5000	7.5000	7.5000	-2.216%	5	944	+303.600%
2025-12-02	7.9500	7.9500	7.6500	7.6700	-9.765%	953	939	+294.654%
2025-12-01	8.5000	8.5000	8.5000	8.5000	0.000%	1	153	+256.118%
2025-11-28	8.5000	8.5000	8.5000	8.5000	+3.030%	10	152	+256.118%
2025-11-24	8.2500	8.2500	8.2500	8.2500	-14.152%	2	142	+266.909%
2025-11-19	9.6100	9.6100	9.6100	9.6100	-2.138%	5	140	+214.984%
2025-11-17	9.8700	9.8700	9.8200	9.8200	+5.365%	19	135	+208.248%
2025-11-12	9.3200	9.3200	9.3200	9.3200	-5.285%	1	116	+224.785%
2025-11-11	9.8400	9.8400	9.8400	9.8400	+29.474%	15	117	+207.622%
2025-11-05	7.7000	7.7000	7.4700	7.6000	-6.748%	77	112	+298.289%
2025-10-30	8.2100	8.2100	8.1300	8.1500	-0.245%	69	112	+271.411%
2025-10-24	8.1700	8.1700	8.1700	8.1700	+11.918%	1	51	+270.502%
2025-10-09	7.8700	7.8700	7.3000	7.3000	+0.275%	4	50	+314.658%
2025-10-08	7.2800	7.2800	7.2800	7.2800	+11.656%	1	51	+315.797%
2025-10-02	6.4300	6.5200	6.4300	6.5200	-3.264%	18	50	+364.264%
2025-09-30	6.6000	6.8500	6.3300	6.7400	-25.360%	11	42	+349.110%
2025-09-26	9.0300	9.0300	9.0300	9.0300	+12.875%	1	39	+235.216%
2025-09-25	8.0000	8.0000	8.0000	8.0000	+8.844%	2	39	+278.375%
2025-09-23	7.3500	7.3500	7.3500	7.3500	+3.521%	2	38	+311.837%
2025-09-18	7.1000	7.1000	7.1000	7.1000	+9.231%	3	38	+326.338%
2025-09-11	6.5000	6.5000	6.5000	6.5000	+0.775%	45	35	+365.692%
2025-09-10	6.2500	6.5000	6.2500	6.4500	+16.216%	315	52	+369.302%
2025-09-05	5.5500	5.5500	5.5500	5.5500	-4.310%	1	22	+445.405%
2025-08-21	5.8000	5.8000	5.8000	5.8000	+5.455%	1	22	+421.897%
2025-08-20	5.0000	5.5000	5.0000	5.5000	+7.843%	6	21	+450.364%
2025-08-04	5.1500	5.1500	5.1000	5.1000	-8.929%	3	15	+493.529%
2025-07-22	5.6400	5.6900	5.6000	5.6000	-18.248%	26	12	+440.536%
2025-07-18	6.8500	6.8500	6.8500	6.8500	-15.432%	2	2	+341.898%
2025-07-10	8.1000	8.1000	8.1000	8.1000	0.000%	2	2	+273.704%