Dark

XOM20270617C135
XOM Jun 17 2027 135.00 Call (XOM270617C00135000)
option OPRA

EOD

Sep 16, 2026

37.88-5.583%(-2.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	37.8800	37.8800	37.8800	37.8800	-5.583%	1	3,605	0.000%
2026-09-15	40.0100	40.1200	40.0100	40.1200	+7.849%	2	3,604	-5.583%
2026-09-14	38.4500	38.4500	37.2000	37.2000	+0.895%	2	3,606	+1.828%
2026-09-11	37.3500	37.3500	36.8700	36.8700	-0.135%	2	3,606	+2.739%
2026-09-10	36.9200	36.9200	36.9200	36.9200	-1.283%	2	3,606	+2.600%
2026-09-03	37.4000	37.4000	37.4000	37.4000	+7.626%	3	3,604	+1.283%
2026-09-01	36.5000	36.5000	34.7500	34.7500	+12.825%	2	3,604	+9.007%
2026-08-26	30.8000	30.8000	30.8000	30.8000	-15.640%	10	3,602	+22.987%
2026-08-24	36.3900	36.5100	36.3900	36.5100	-2.354%	3	3,602	+3.752%
2026-08-21	37.7600	37.8700	37.3900	37.3900	-0.134%	58	3,604	+1.311%
2026-08-19	37.9300	39.0000	37.4400	37.4400	+4.145%	5	3,554	+1.175%
2026-08-18	35.9500	35.9500	35.9500	35.9500	+7.958%	1	3,556	+5.369%
2026-08-17	33.1500	33.3000	33.1500	33.3000	+7.837%	2	3,557	+13.754%
2026-08-14	31.8200	32.3000	30.8800	30.8800	+0.849%	121	3,555	+22.668%
2026-08-13	30.6200	30.6200	30.6200	30.6200	-7.296%	1	3,434	+23.710%
2026-08-11	33.0900	33.0900	33.0200	33.0300	+4.658%	3	3,434	+14.684%
2026-08-10	31.6900	31.6900	31.5600	31.5600	+20.458%	2	3,433	+20.025%
2026-08-07	26.2100	26.3400	26.2000	26.2000	+0.924%	4	3,435	+44.580%
2026-08-05	25.9600	25.9600	25.9600	25.9600	-2.038%	1	3,432	+45.917%
2026-08-04	26.5000	26.5000	26.5000	26.5000	-5.727%	1	3,432	+42.943%
2026-08-03	28.1100	28.1100	28.1100	28.1100	+3.043%	2	3,432	+34.756%
2026-07-31	27.2800	27.2800	27.2800	27.2800	-10.381%	6	3,434	+38.856%
2026-07-30	30.4400	30.4400	30.4400	30.4400	+6.471%	2	3,440	+24.442%
2026-07-27	28.5000	28.6100	28.5000	28.5900	-8.365%	4	3,441	+32.494%
2026-07-23	30.1100	31.2000	30.1100	31.2000	+13.455%	9	3,443	+21.410%
2026-07-22	27.5000	27.5000	27.5000	27.5000	+9.912%	1	3,446	+37.745%
2026-07-21	25.0200	25.0200	25.0200	25.0200	+4.686%	1	3,446	+51.399%
2026-07-20	23.9000	23.9000	23.9000	23.9000	+19.500%	1	3,446	+58.494%
2026-07-13	20.0000	20.0000	20.0000	20.0000	+22.324%	2	3,445	+89.400%
2026-07-09	16.7000	16.7000	16.3500	16.3500	-14.353%	43	3,443	+131.682%
2026-07-08	18.8000	19.1200	18.7000	19.0900	+10.156%	58	3,483	+98.428%
2026-07-07	17.3300	17.3300	17.3300	17.3300	+13.491%	1	3,476	+118.580%
2026-07-06	15.6500	15.6500	15.2700	15.2700	-4.263%	12	3,477	+148.068%
2026-07-01	16.4000	16.4000	15.9500	15.9500	-0.437%	44	3,482	+137.492%
2026-06-30	16.0200	16.0200	16.0200	16.0200	-1.415%	5	3,525	+136.454%
2026-06-29	16.2500	16.2500	16.2500	16.2500	+2.848%	1	3,525	+133.108%
2026-06-26	16.1000	16.1700	15.8000	15.8000	-2.769%	51	3,527	+139.747%
2026-06-25	16.4100	16.4100	16.2500	16.2500	-1.515%	13	3,566	+133.108%
2026-06-24	15.6000	16.5000	15.6000	16.5000	-7.303%	8	3,557	+129.576%
2026-06-22	17.5000	18.1500	17.5000	17.8000	+5.952%	6	3,553	+112.809%
2026-06-18	16.8900	16.8900	16.8000	16.8000	-11.579%	3	3,554	+125.476%
2026-06-17	20.0500	20.2500	19.0000	19.0000	-6.404%	6	3,554	+99.368%
2026-06-15	19.0000	20.3000	19.0000	20.3000	-15.663%	18	3,554	+86.601%
2026-06-12	24.0700	24.0700	24.0700	24.0700	-6.633%	1	3,554	+57.374%
2026-06-11	25.7800	25.7800	25.7800	25.7800	-7.929%	2	3,554	+46.936%
2026-06-10	28.0000	28.0000	28.0000	28.0000	+5.780%	2	3,554	+35.286%
2026-06-09	26.4700	26.4700	26.4700	26.4700	-2.253%	2	3,554	+43.105%
2026-06-05	27.0800	27.0800	27.0800	27.0800	-7.450%	5	3,554	+39.882%
2026-06-04	28.7500	29.2600	28.5700	29.2600	-4.160%	3	3,554	+29.460%
2026-06-03	29.9500	30.5300	29.9500	30.5300	+11.668%	3	3,554	+24.075%
2026-06-02	27.3400	27.3400	27.3400	27.3400	+19.912%	1	3,553	+38.552%
2026-05-29	22.8000	22.8000	22.8000	22.8000	-11.284%	1	3,553	+66.140%
2026-05-28	25.7000	25.7000	25.7000	25.7000	+0.508%	2	3,554	+47.393%
2026-05-27	25.0000	25.5700	25.0000	25.5700	-12.221%	6	3,554	+48.142%
2026-05-26	29.1300	29.1300	29.1300	29.1300	-15.565%	1	3,553	+30.038%
2026-05-20	35.5900	35.5900	34.5000	34.5000	-9.922%	3	3,554	+9.797%
2026-05-19	36.2500	38.3000	36.2500	38.3000	+21.665%	3	3,553	-1.097%
2026-05-15	30.0000	32.0000	30.0000	31.4800	+12.028%	12	3,553	+20.330%
2026-05-14	27.7600	28.1000	27.7600	28.1000	+4.461%	5	3,549	+34.804%
2026-05-13	26.9000	26.9000	26.9000	26.9000	-0.555%	1	3,550	+40.818%
2026-05-12	27.0500	27.0500	27.0500	27.0500	+20.222%	3	3,550	+40.037%
2026-05-07	23.0000	23.0000	22.5000	22.5000	-10.000%	2	3,550	+68.356%
2026-05-06	25.9900	25.9900	25.0000	25.0000	-16.667%	4	3,550	+51.520%
2026-05-05	29.9500	30.0000	29.9500	30.0000	+3.377%	11	3,550	+26.267%
2026-05-04	28.7700	29.0200	28.7700	29.0200	-6.023%	8	3,545	+30.531%
2026-04-30	30.0000	30.9300	30.0000	30.8800	+7.409%	4	3,538	+22.668%
2026-04-29	31.0000	31.0000	28.7500	28.7500	+9.191%	3	3,537	+31.757%
2026-04-24	26.3300	26.3300	26.3300	26.3300	+0.881%	1	3,539	+43.866%
2026-04-22	26.1000	26.1000	26.1000	26.1000	+1.834%	5	3,539	+45.134%
2026-04-21	25.6300	25.6300	25.6300	25.6300	+2.520%	1	3,539	+47.796%
2026-04-20	25.0000	25.0000	25.0000	25.0000	+20.192%	1	3,539	+51.520%
2026-04-17	23.0000	23.0000	20.8000	20.8000	-21.152%	11	3,540	+82.115%
2026-04-15	26.3800	26.3800	26.3800	26.3800	-4.937%	6	3,550	+43.594%
2026-04-14	26.3600	27.7500	25.5600	27.7500	-8.627%	3	3,544	+36.505%
2026-04-13	30.3700	30.3700	30.3700	30.3700	+4.724%	2	3,545	+24.728%
2026-04-10	29.4500	29.5500	29.0000	29.0000	-17.730%	3	3,545	+30.621%
2026-04-01	39.1000	39.1000	35.2500	35.2500	-25.096%	7	3,547	+7.461%
2026-03-31	47.0000	47.0600	47.0000	47.0600	+3.429%	10	3,545	-19.507%
2026-03-30	46.7700	46.7700	45.5000	45.5000	+2.825%	2	3,540	-16.747%
2026-03-27	41.0000	44.3500	41.0000	44.2500	+10.625%	21	3,541	-14.395%
2026-03-26	39.4000	40.0000	37.3500	40.0000	+5.402%	34	3,534	-5.300%
2026-03-25	38.6500	39.0000	37.9500	37.9500	-2.767%	44	3,531	-0.184%
2026-03-24	39.2000	41.0500	39.0300	39.0300	+11.355%	61	3,527	-2.946%
2026-03-23	35.1500	35.3500	34.7500	35.0500	-7.152%	97	3,530	+8.074%
2026-03-20	37.7500	37.7500	37.7500	37.7500	+7.550%	1	3,486	+0.344%
2026-03-18	35.1000	35.1000	35.1000	35.1000	+0.286%	2	3,487	+7.920%
2026-03-17	35.0000	35.0000	35.0000	35.0000	+7.560%	2	3,487	+8.229%
2026-03-16	32.4500	32.5400	32.4500	32.5400	+2.585%	2	3,485	+16.411%
2026-03-12	31.7200	31.7200	31.7200	31.7200	+14.844%	4	3,486	+19.420%
2026-03-10	27.6300	27.6300	27.6200	27.6200	-9.739%	2	3,484	+37.147%
2026-03-02	32.2600	32.2600	30.6000	30.6000	+10.072%	4	3,482	+23.791%
2026-02-27	27.6000	27.8000	27.6000	27.8000	+2.394%	15	3,478	+36.259%
2026-02-25	26.4000	27.1500	26.4000	27.1500	-1.309%	18	3,483	+39.521%
2026-02-24	27.5100	27.5100	27.5100	27.5100	+1.326%	10	3,483	+37.695%
2026-02-23	27.0000	27.1500	27.0000	27.1500	+6.471%	2	3,488	+39.521%
2026-02-20	26.3000	26.3000	25.5000	25.5000	-9.253%	11	3,488	+48.549%
2026-02-19	29.1500	29.5700	28.1000	28.1000	+0.178%	3,000	3,477	+34.804%
2026-02-12	30.1500	30.1500	28.0500	28.0500	-6.562%	34	3,539	+35.045%
2026-02-11	30.2200	30.6500	30.0000	30.0200	+10.898%	242	3,505	+26.183%
2026-02-10	26.0000	27.0700	26.0000	27.0700	+3.045%	2	3,265	+39.934%
2026-02-09	26.2700	26.2700	26.2700	26.2700	+4.287%	2	3,266	+44.195%
2026-02-06	25.5800	25.5800	24.5900	25.1900	+13.879%	7	3,264	+50.377%
2026-02-05	21.9000	22.5800	21.9000	22.1200	-6.863%	201	3,268	+71.248%
2026-02-04	22.9200	23.7500	22.9200	23.7500	+9.852%	16	3,373	+59.495%
2026-02-03	18.7200	22.6500	18.7200	21.6200	+19.382%	98	3,357	+75.208%
2026-02-02	18.2300	18.4200	18.0000	18.1100	-9.450%	6	3,332	+109.166%
2026-01-30	18.6000	20.0000	18.6000	20.0000	+6.101%	2	3,329	+89.400%
2026-01-29	18.8500	18.8500	18.8500	18.8500	+14.590%	1	3,330	+100.955%
2026-01-28	16.4800	16.4800	16.4500	16.4500	+2.301%	33	3,329	+130.274%
2026-01-27	16.0800	16.0800	16.0800	16.0800	+6.209%	16	3,297	+135.572%
2026-01-26	16.0500	16.0500	14.6800	15.1400	-0.851%	25	3,313	+150.198%
2026-01-23	15.3000	15.3100	15.2700	15.2700	+4.303%	5	3,312	+148.068%
2026-01-22	13.8500	14.6400	13.7000	14.6400	+4.274%	3,596	3,308	+158.743%
2026-01-21	13.8900	14.0400	13.8000	14.0400	+6.364%	13	287	+169.801%
2026-01-20	12.5600	13.2000	12.5600	13.2000	+4.430%	7	277	+186.970%
2026-01-16	12.3500	12.6400	12.3000	12.6400	-6.440%	9	270	+199.684%
2026-01-14	12.1000	13.5100	12.0500	13.5100	+22.818%	13	270	+180.385%
2026-01-13	11.0400	11.2000	10.2000	11.0000	+18.662%	15	268	+244.364%
2026-01-12	9.2400	9.2700	8.8000	9.2700	+3.575%	40	257	+308.630%
2026-01-08	8.3700	8.9500	8.3700	8.9500	+17.918%	12	245	+323.240%
2026-01-07	7.5900	7.5900	7.5900	7.5900	-9.857%	10	243	+399.078%
2026-01-06	9.2700	9.2700	8.1500	8.4200	-15.377%	106	239	+349.881%
2026-01-05	10.0700	10.0700	8.4700	9.9500	+20.314%	24	189	+280.704%
2026-01-02	7.9500	8.3000	7.9500	8.2700	+6.710%	115	189	+358.041%
2025-12-29	7.4200	7.7500	7.4200	7.7500	+31.356%	12	233	+388.774%
2025-12-16	6.3500	6.3500	5.9000	5.9000	-13.235%	12	221	+542.034%
2025-12-15	7.0000	7.0000	6.8000	6.8000	-7.483%	16	209	+457.059%
2025-12-12	7.3000	7.3500	7.3000	7.3500	-6.130%	11	203	+415.374%
2025-12-10	7.8300	7.8300	7.8300	7.8300	+19.542%	1	209	+383.780%
2025-12-02	7.1500	7.1500	6.5500	6.5500	-9.655%	11	209	+478.321%
2025-11-19	7.2500	7.2500	7.2500	7.2500	-6.088%	2	210	+422.483%
2025-11-12	7.7900	8.7500	7.7200	7.7200	-3.500%	101	210	+390.674%
2025-11-11	7.5000	8.0100	7.5000	8.0000	+15.440%	59	119	+373.500%
2025-11-10	6.9300	6.9300	6.9300	6.9300	+6.452%	10	75	+446.609%
2025-10-30	6.5100	6.5100	6.5100	6.5100	+5.854%	42	65	+481.874%
2025-10-22	6.1500	6.1500	6.1500	6.1500	+8.850%	10	33	+515.935%
2025-10-14	5.6500	5.6500	5.6500	5.6500	-0.877%	1	23	+570.442%
2025-10-13	5.7000	5.7000	5.7000	5.7000	+9.615%	4	22	+564.561%
2025-09-30	5.2000	5.2000	5.2000	5.2000	-28.276%	4	19	+628.462%
2025-09-26	7.2500	7.2500	7.2500	7.2500	+18.852%	2	15	+422.483%
2025-09-16	6.0400	6.1000	6.0400	6.1000	+18.447%	2	15	+520.984%
2025-08-27	4.6500	5.1500	4.6500	5.1500	+28.109%	2	15	+635.534%
2025-08-19	4.0200	4.0200	4.0200	4.0200	+14.857%	1	14	+842.289%
2025-08-13	3.5000	3.5000	3.5000	3.5000	-22.049%	2	13	+982.286%
2025-07-22	4.5700	4.6500	4.4900	4.4900	-35.949%	38	13	+743.653%
2025-07-11	7.0100	7.0100	7.0100	7.0100	+1.890%	2	7	+440.371%
2025-07-10	6.8800	6.8800	6.8800	6.8800	0.000%	5	5	+450.581%