Dark

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

EOD

Sep 16, 2026

40.20-2.190%(-0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	40.2000	40.2000	40.2000	40.2000	-2.190%	5	1,295	0.000%
2026-09-14	43.8500	43.8500	41.1000	41.1000	+1.107%	5	1,290	-2.190%
2026-09-10	40.6500	40.6500	40.6500	40.6500	+5.722%	10	1,289	-1.107%
2026-09-03	38.9500	38.9500	38.4500	38.4500	-0.052%	10	1,279	+4.551%
2026-09-01	38.1500	38.4700	38.1500	38.4700	+9.508%	9	1,272	+4.497%
2026-08-31	35.1300	35.1300	35.1300	35.1300	+8.059%	2	1,271	+14.432%
2026-08-28	32.5100	32.5100	32.5100	32.5100	-2.226%	2	1,271	+23.654%
2026-08-27	33.2500	33.2500	33.2500	33.2500	-20.569%	1	1,271	+20.902%
2026-08-20	42.6400	42.6400	41.8600	41.8600	-0.048%	11	1,271	-3.966%
2026-08-19	42.3700	43.0200	41.8800	41.8800	+5.306%	3	1,270	-4.011%
2026-08-18	39.7700	39.7700	39.7000	39.7700	+4.328%	3	1,269	+1.081%
2026-08-17	36.3800	38.1200	36.3800	38.1200	+6.332%	6	1,267	+5.456%
2026-08-14	36.0000	36.0000	35.8500	35.8500	+1.271%	2	1,264	+12.134%
2026-08-12	34.7900	35.4000	34.7900	35.4000	+0.141%	12	1,262	+13.559%
2026-08-11	36.6500	36.6500	35.3500	35.3500	-1.119%	4	1,261	+13.720%
2026-08-10	33.7500	35.7500	33.7500	35.7500	+18.104%	9	1,260	+12.448%
2026-08-04	30.2700	30.2700	30.2700	30.2700	-10.178%	1	1,256	+32.805%
2026-07-29	33.8100	33.8100	33.7000	33.7000	+9.629%	2	1,255	+19.288%
2026-07-28	30.7400	30.7400	30.7400	30.7400	-4.830%	1	1,253	+30.774%
2026-07-27	31.4600	32.3000	31.4600	32.3000	-5.941%	2	1,252	+24.458%
2026-07-24	34.3400	34.3400	34.3400	34.3400	+0.204%	1	1,252	+17.065%
2026-07-23	34.2700	34.2700	34.2700	34.2700	+11.993%	1	1,251	+17.304%
2026-07-22	30.6000	30.6000	30.6000	30.6000	+7.368%	5	1,250	+31.373%
2026-07-21	28.5000	28.5000	28.5000	28.5000	+4.664%	2	1,245	+41.053%
2026-07-20	27.0000	27.2300	27.0000	27.2300	+2.755%	11	1,245	+47.631%
2026-07-17	27.2200	27.2200	26.5000	26.5000	+13.442%	20	1,245	+51.698%
2026-07-16	23.3600	23.3600	23.3600	23.3600	+1.345%	1	1,233	+72.089%
2026-07-15	23.0500	23.0500	23.0500	23.0500	+17.124%	2	1,232	+74.403%
2026-07-09	19.6800	19.6800	19.6800	19.6800	-4.000%	15	1,232	+104.268%
2026-07-08	22.2500	22.2500	20.5000	20.5000	+1.235%	38	1,247	+96.098%
2026-07-07	20.2500	20.2500	20.2500	20.2500	+9.756%	1	1,213	+98.519%
2026-07-01	18.4500	18.4500	18.4500	18.4500	+1.151%	2	1,213	+117.886%
2026-06-29	18.2400	18.2400	18.2400	18.2400	-4.252%	1	1,215	+120.395%
2026-06-25	18.0400	19.0500	17.9900	19.0500	+2.530%	5	1,215	+111.024%
2026-06-24	19.1000	19.1000	17.9500	18.5800	-10.630%	91	1,210	+116.362%
2026-06-23	20.7900	20.7900	20.7900	20.7900	+2.921%	1	1,123	+93.362%
2026-06-22	20.2000	20.2000	20.2000	20.2000	+1.253%	4	1,123	+99.010%
2026-06-18	19.4400	20.1000	19.4000	19.9500	-11.412%	15	1,125	+101.504%
2026-06-16	22.8600	23.4000	22.5200	22.5200	+1.670%	13	1,125	+78.508%
2026-06-15	21.9700	22.1500	20.8000	22.1500	-31.104%	6	1,119	+81.490%
2026-06-08	32.1500	32.1500	32.1500	32.1500	-0.310%	1	1,119	+25.039%
2026-06-03	32.2500	32.2500	32.2500	32.2500	+4.708%	1	1,120	+24.651%
2026-06-02	30.0500	30.8000	30.0500	30.8000	+6.207%	3	1,120	+30.519%
2026-06-01	29.0000	29.0000	29.0000	29.0000	+1.045%	1	1,118	+38.621%
2026-05-28	28.7000	28.7000	28.7000	28.7000	-19.608%	2	1,118	+40.070%
2026-05-21	35.8500	35.8500	35.7000	35.7000	-10.861%	14	1,118	+12.605%
2026-05-19	38.7200	40.0500	38.7200	40.0500	+2.090%	4	1,118	+0.375%
2026-05-18	35.0000	39.2300	35.0000	39.2300	+12.407%	12	1,104	+2.473%
2026-05-15	33.0200	34.9000	33.0200	34.9000	+12.399%	3	1,104	+15.186%
2026-05-14	30.9600	31.0500	30.9600	31.0500	+22.340%	5	1,095	+29.469%
2026-05-08	25.3800	25.3800	25.3800	25.3800	-0.510%	4	1,090	+58.392%
2026-05-07	25.5100	25.5100	25.5100	25.5100	-10.491%	1	1,086	+57.585%
2026-05-06	28.7500	28.7500	28.5000	28.5000	-13.479%	2	1,085	+41.053%
2026-05-01	32.9400	32.9400	32.9400	32.9400	-3.146%	2	1,085	+22.040%
2026-04-30	34.0100	34.0100	34.0100	34.0100	+9.994%	1	1,085	+18.201%
2026-04-28	31.0000	31.0000	30.9200	30.9200	+6.108%	2	1,085	+30.013%
2026-04-27	29.1400	29.1400	29.1400	29.1400	+9.384%	2	1,084	+37.955%
2026-04-17	26.6400	26.6400	26.6400	26.6400	-12.770%	1	1,082	+50.901%
2026-04-16	30.5400	30.5400	30.5400	30.5400	+9.071%	5	1,083	+31.631%
2026-04-15	29.2800	29.2800	28.0000	28.0000	-5.565%	6	1,088	+43.571%
2026-04-14	28.5600	29.6500	28.5000	29.6500	-10.423%	12	1,084	+35.582%
2026-04-10	33.1000	33.1000	33.1000	33.1000	-11.260%	1	1,076	+21.450%
2026-04-09	37.3000	37.3000	37.3000	37.3000	+8.367%	1	1,076	+7.775%
2026-04-08	33.0000	34.4200	33.0000	34.4200	-18.821%	6	1,076	+16.793%
2026-04-02	42.4000	42.4000	42.4000	42.4000	+9.702%	1	1,073	-5.189%
2026-04-01	40.1500	40.1500	38.6000	38.6500	-23.602%	14	1,073	+4.010%
2026-03-31	50.5900	50.5900	50.5900	50.5900	+0.938%	1	1,073	-20.538%
2026-03-30	50.2400	50.2400	50.1200	50.1200	+7.094%	3	1,072	-19.792%
2026-03-27	46.8000	46.8000	46.8000	46.8000	+14.146%	1	1,069	-14.103%
2026-03-26	41.0000	41.0000	41.0000	41.0000	-2.148%	1	1,069	-1.951%
2026-03-25	42.4500	42.4500	41.8500	41.9000	-1.412%	22	1,068	-4.057%
2026-03-24	42.5000	42.5000	42.5000	42.5000	+6.918%	2	1,068	-5.412%
2026-03-23	39.2000	39.7500	38.5500	39.7500	-3.049%	4	1,068	+1.132%
2026-03-20	41.0000	41.0000	41.0000	41.0000	+7.499%	1	1,066	-1.951%
2026-03-19	35.7500	38.1400	35.7500	38.1400	-0.444%	4	1,066	+5.401%
2026-03-17	38.9500	38.9500	38.3100	38.3100	+3.541%	3	1,068	+4.933%
2026-03-16	37.0000	37.0000	37.0000	37.0000	+3.729%	5	1,068	+8.649%
2026-03-13	35.6700	35.6700	35.6700	35.6700	+2.795%	1	1,068	+12.700%
2026-03-12	34.5700	34.7000	34.5700	34.7000	+8.438%	6	1,068	+15.850%
2026-03-09	32.8500	32.9000	32.0000	32.0000	+4.575%	13	1,067	+25.625%
2026-03-05	30.8000	30.9000	30.6000	30.6000	+0.328%	6	1,065	+31.373%
2026-03-04	30.5000	30.5000	30.5000	30.5000	-7.632%	2	1,069	+31.803%
2026-03-03	33.0200	33.0200	33.0200	33.0200	-3.450%	6	1,069	+21.744%
2026-03-02	35.0000	35.0000	34.2000	34.2000	+3.074%	38	1,075	+17.544%
2026-02-27	31.1300	33.1800	31.1300	33.1800	+10.600%	2	1,072	+21.157%
2026-02-26	30.0000	30.0200	30.0000	30.0000	-3.069%	12	1,071	+34.000%
2026-02-23	31.0000	31.1300	30.9500	30.9500	-6.212%	4	1,075	+29.887%
2026-02-19	33.0000	33.0000	33.0000	33.0000	+14.863%	10	1,075	+21.818%
2026-02-18	28.6800	29.1500	28.6800	28.7300	+4.283%	3	1,075	+39.923%
2026-02-17	26.8600	27.5500	26.8600	27.5500	-12.261%	30	1,072	+45.917%
2026-02-12	33.2000	33.2000	30.8000	31.4000	-7.647%	12	1,068	+28.025%
2026-02-11	32.5500	34.0000	32.5200	34.0000	+11.658%	9	1,068	+18.235%
2026-02-10	28.8700	30.4500	28.8700	30.4500	+4.783%	12	1,065	+32.020%
2026-02-09	28.7400	29.0600	28.7400	29.0600	+3.306%	3	1,066	+38.334%
2026-02-06	28.1300	28.1300	28.1300	28.1300	+5.951%	14	1,064	+42.908%
2026-02-05	24.9500	26.5500	24.9500	26.5500	-1.484%	5	1,078	+51.412%
2026-02-04	25.3500	26.9500	25.3500	26.9500	+11.088%	7	1,076	+49.165%
2026-02-03	23.0000	24.7000	22.3300	24.2600	+15.524%	27	1,078	+65.705%
2026-02-02	21.0000	21.0000	21.0000	21.0000	-4.934%	1	1,091	+91.429%
2026-01-29	21.4500	22.5200	21.4000	22.0900	+14.753%	9	1,091	+81.983%
2026-01-28	19.2500	19.2500	19.2500	19.2500	+8.025%	14	1,088	+108.831%
2026-01-23	18.1300	18.1300	17.8200	17.8200	+7.156%	11	1,074	+125.589%
2026-01-22	16.3000	16.9000	16.3000	16.6300	-1.012%	31	1,064	+141.732%
2026-01-21	16.2700	16.8000	16.2700	16.8000	+10.236%	80	1,076	+139.286%
2026-01-20	15.2400	15.2400	15.2400	15.2400	+3.533%	1	999	+163.780%
2026-01-16	14.6200	14.7200	14.6200	14.7200	+13.231%	3	997	+173.098%
2026-01-15	14.5000	14.5000	13.0000	13.0000	-13.449%	2	997	+209.231%
2026-01-14	14.5000	15.5000	14.2000	15.0200	+36.545%	24	996	+167.643%
2026-01-12	11.0500	11.1500	11.0000	11.0000	-2.998%	3	1,008	+265.455%
2026-01-09	10.6200	11.5000	10.6200	11.3400	+30.345%	9	1,007	+254.497%
2026-01-07	8.7000	8.7000	8.7000	8.7000	-21.480%	2	1,014	+362.069%
2026-01-06	11.6600	11.6600	10.9000	11.0800	-7.667%	28	1,014	+262.816%
2026-01-05	11.5700	12.0000	10.5500	12.0000	+25.918%	34	992	+235.000%
2026-01-02	9.5300	9.5300	9.5300	9.5300	-2.755%	1	992	+321.826%
2025-12-30	9.8000	9.8000	9.8000	9.8000	+3.924%	4	991	+310.204%
2025-12-29	9.4300	9.4300	9.4300	9.4300	+5.717%	1	987	+326.299%
2025-12-24	8.9200	8.9200	8.9200	8.9200	+8.121%	8	978	+350.673%
2025-12-22	8.2500	8.2500	8.2500	8.2500	+4.430%	3	978	+387.273%
2025-12-18	7.9000	7.9000	7.9000	7.9000	+10.490%	10	975	+408.861%
2025-12-16	7.1500	7.1500	7.1500	7.1500	-10.625%	5	975	+462.238%
2025-12-15	8.0200	8.0200	8.0000	8.0000	-9.091%	23	970	+402.500%
2025-12-12	8.8000	8.8000	8.8000	8.8000	-9.278%	4	973	+356.818%
2025-12-10	9.5400	9.7000	9.5400	9.7000	+4.752%	25	969	+314.433%
2025-12-09	9.2600	9.2600	9.2600	9.2600	+23.467%	2	946	+334.125%
2025-12-08	7.5000	7.5000	7.5000	7.5000	-2.216%	5	944	+436.000%
2025-12-02	7.9500	7.9500	7.6500	7.6700	-9.765%	953	939	+424.120%
2025-12-01	8.5000	8.5000	8.5000	8.5000	0.000%	1	153	+372.941%
2025-11-28	8.5000	8.5000	8.5000	8.5000	+3.030%	10	152	+372.941%
2025-11-24	8.2500	8.2500	8.2500	8.2500	-14.152%	2	142	+387.273%
2025-11-19	9.6100	9.6100	9.6100	9.6100	-2.138%	5	140	+318.314%
2025-11-17	9.8700	9.8700	9.8200	9.8200	+5.365%	19	135	+309.369%
2025-11-12	9.3200	9.3200	9.3200	9.3200	-5.285%	1	116	+331.330%
2025-11-11	9.8400	9.8400	9.8400	9.8400	+29.474%	15	117	+308.537%
2025-11-05	7.7000	7.7000	7.4700	7.6000	-6.748%	77	112	+428.947%
2025-10-30	8.2100	8.2100	8.1300	8.1500	-0.245%	69	112	+393.252%
2025-10-24	8.1700	8.1700	8.1700	8.1700	+11.918%	1	51	+392.044%
2025-10-09	7.8700	7.8700	7.3000	7.3000	+0.275%	4	50	+450.685%
2025-10-08	7.2800	7.2800	7.2800	7.2800	+11.656%	1	51	+452.198%
2025-10-02	6.4300	6.5200	6.4300	6.5200	-3.264%	18	50	+516.564%
2025-09-30	6.6000	6.8500	6.3300	6.7400	-25.360%	11	42	+496.439%
2025-09-26	9.0300	9.0300	9.0300	9.0300	+12.875%	1	39	+345.183%
2025-09-25	8.0000	8.0000	8.0000	8.0000	+8.844%	2	39	+402.500%
2025-09-23	7.3500	7.3500	7.3500	7.3500	+3.521%	2	38	+446.939%
2025-09-18	7.1000	7.1000	7.1000	7.1000	+9.231%	3	38	+466.197%
2025-09-11	6.5000	6.5000	6.5000	6.5000	+0.775%	45	35	+518.462%
2025-09-10	6.2500	6.5000	6.2500	6.4500	+16.216%	315	52	+523.256%
2025-09-05	5.5500	5.5500	5.5500	5.5500	-4.310%	1	22	+624.324%
2025-08-21	5.8000	5.8000	5.8000	5.8000	+5.455%	1	22	+593.103%
2025-08-20	5.0000	5.5000	5.0000	5.5000	+7.843%	6	21	+630.909%
2025-08-04	5.1500	5.1500	5.1000	5.1000	-8.929%	3	15	+688.235%
2025-07-22	5.6400	5.6900	5.6000	5.6000	-18.248%	26	12	+617.857%
2025-07-18	6.8500	6.8500	6.8500	6.8500	-15.432%	2	2	+486.861%
2025-07-10	8.1000	8.1000	8.1000	8.1000	0.000%	2	2	+396.296%