Dark

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

EOD

Aug 5, 2026

25.96-2.038%(-0.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	25.9600	25.9600	25.9600	25.9600	-2.038%	1	3,432	0.000%
2026-08-04	26.5000	26.5000	26.5000	26.5000	-5.727%	1	3,432	-2.038%
2026-08-03	28.1100	28.1100	28.1100	28.1100	+3.043%	2	3,432	-7.649%
2026-07-31	27.2800	27.2800	27.2800	27.2800	-10.381%	6	3,434	-4.839%
2026-07-30	30.4400	30.4400	30.4400	30.4400	+6.471%	2	3,440	-14.717%
2026-07-27	28.5000	28.6100	28.5000	28.5900	-8.365%	4	3,441	-9.199%
2026-07-23	30.1100	31.2000	30.1100	31.2000	+13.455%	9	3,443	-16.795%
2026-07-22	27.5000	27.5000	27.5000	27.5000	+9.912%	1	3,446	-5.600%
2026-07-21	25.0200	25.0200	25.0200	25.0200	+4.686%	1	3,446	+3.757%
2026-07-20	23.9000	23.9000	23.9000	23.9000	+19.500%	1	3,446	+8.619%
2026-07-13	20.0000	20.0000	20.0000	20.0000	+22.324%	2	3,445	+29.800%
2026-07-09	16.7000	16.7000	16.3500	16.3500	-14.353%	43	3,443	+58.777%
2026-07-08	18.8000	19.1200	18.7000	19.0900	+10.156%	58	3,483	+35.987%
2026-07-07	17.3300	17.3300	17.3300	17.3300	+13.491%	1	3,476	+49.798%
2026-07-06	15.6500	15.6500	15.2700	15.2700	-4.263%	12	3,477	+70.007%
2026-07-01	16.4000	16.4000	15.9500	15.9500	-0.437%	44	3,482	+62.759%
2026-06-30	16.0200	16.0200	16.0200	16.0200	-1.415%	5	3,525	+62.047%
2026-06-29	16.2500	16.2500	16.2500	16.2500	+2.848%	1	3,525	+59.754%
2026-06-26	16.1000	16.1700	15.8000	15.8000	-2.769%	51	3,527	+64.304%
2026-06-25	16.4100	16.4100	16.2500	16.2500	-1.515%	13	3,566	+59.754%
2026-06-24	15.6000	16.5000	15.6000	16.5000	-7.303%	8	3,557	+57.333%
2026-06-22	17.5000	18.1500	17.5000	17.8000	+5.952%	6	3,553	+45.843%
2026-06-18	16.8900	16.8900	16.8000	16.8000	-11.579%	3	3,554	+54.524%
2026-06-17	20.0500	20.2500	19.0000	19.0000	-6.404%	6	3,554	+36.632%
2026-06-15	19.0000	20.3000	19.0000	20.3000	-15.663%	18	3,554	+27.882%
2026-06-12	24.0700	24.0700	24.0700	24.0700	-6.633%	1	3,554	+7.852%
2026-06-11	25.7800	25.7800	25.7800	25.7800	-7.929%	2	3,554	+0.698%
2026-06-10	28.0000	28.0000	28.0000	28.0000	+5.780%	2	3,554	-7.286%
2026-06-09	26.4700	26.4700	26.4700	26.4700	-2.253%	2	3,554	-1.927%
2026-06-05	27.0800	27.0800	27.0800	27.0800	-7.450%	5	3,554	-4.136%
2026-06-04	28.7500	29.2600	28.5700	29.2600	-4.160%	3	3,554	-11.278%
2026-06-03	29.9500	30.5300	29.9500	30.5300	+11.668%	3	3,554	-14.969%
2026-06-02	27.3400	27.3400	27.3400	27.3400	+19.912%	1	3,553	-5.048%
2026-05-29	22.8000	22.8000	22.8000	22.8000	-11.284%	1	3,553	+13.860%
2026-05-28	25.7000	25.7000	25.7000	25.7000	+0.508%	2	3,554	+1.012%
2026-05-27	25.0000	25.5700	25.0000	25.5700	-12.221%	6	3,554	+1.525%
2026-05-26	29.1300	29.1300	29.1300	29.1300	-15.565%	1	3,553	-10.882%
2026-05-20	35.5900	35.5900	34.5000	34.5000	-9.922%	3	3,554	-24.754%
2026-05-19	36.2500	38.3000	36.2500	38.3000	+21.665%	3	3,553	-32.219%
2026-05-15	30.0000	32.0000	30.0000	31.4800	+12.028%	12	3,553	-17.535%
2026-05-14	27.7600	28.1000	27.7600	28.1000	+4.461%	5	3,549	-7.616%
2026-05-13	26.9000	26.9000	26.9000	26.9000	-0.555%	1	3,550	-3.494%
2026-05-12	27.0500	27.0500	27.0500	27.0500	+20.222%	3	3,550	-4.030%
2026-05-07	23.0000	23.0000	22.5000	22.5000	-10.000%	2	3,550	+15.378%
2026-05-06	25.9900	25.9900	25.0000	25.0000	-16.667%	4	3,550	+3.840%
2026-05-05	29.9500	30.0000	29.9500	30.0000	+3.377%	11	3,550	-13.467%
2026-05-04	28.7700	29.0200	28.7700	29.0200	-6.023%	8	3,545	-10.544%
2026-04-30	30.0000	30.9300	30.0000	30.8800	+7.409%	4	3,538	-15.933%
2026-04-29	31.0000	31.0000	28.7500	28.7500	+9.191%	3	3,537	-9.704%
2026-04-24	26.3300	26.3300	26.3300	26.3300	+0.881%	1	3,539	-1.405%
2026-04-22	26.1000	26.1000	26.1000	26.1000	+1.834%	5	3,539	-0.536%
2026-04-21	25.6300	25.6300	25.6300	25.6300	+2.520%	1	3,539	+1.288%
2026-04-20	25.0000	25.0000	25.0000	25.0000	+20.192%	1	3,539	+3.840%
2026-04-17	23.0000	23.0000	20.8000	20.8000	-21.152%	11	3,540	+24.808%
2026-04-15	26.3800	26.3800	26.3800	26.3800	-4.937%	6	3,550	-1.592%
2026-04-14	26.3600	27.7500	25.5600	27.7500	-8.627%	3	3,544	-6.450%
2026-04-13	30.3700	30.3700	30.3700	30.3700	+4.724%	2	3,545	-14.521%
2026-04-10	29.4500	29.5500	29.0000	29.0000	-17.730%	3	3,545	-10.483%
2026-04-01	39.1000	39.1000	35.2500	35.2500	-25.096%	7	3,547	-26.355%
2026-03-31	47.0000	47.0600	47.0000	47.0600	+3.429%	10	3,545	-44.836%
2026-03-30	46.7700	46.7700	45.5000	45.5000	+2.825%	2	3,540	-42.945%
2026-03-27	41.0000	44.3500	41.0000	44.2500	+10.625%	21	3,541	-41.333%
2026-03-26	39.4000	40.0000	37.3500	40.0000	+5.402%	34	3,534	-35.100%
2026-03-25	38.6500	39.0000	37.9500	37.9500	-2.767%	44	3,531	-31.594%
2026-03-24	39.2000	41.0500	39.0300	39.0300	+11.355%	61	3,527	-33.487%
2026-03-23	35.1500	35.3500	34.7500	35.0500	-7.152%	97	3,530	-25.934%
2026-03-20	37.7500	37.7500	37.7500	37.7500	+7.550%	1	3,486	-31.232%
2026-03-18	35.1000	35.1000	35.1000	35.1000	+0.286%	2	3,487	-26.040%
2026-03-17	35.0000	35.0000	35.0000	35.0000	+7.560%	2	3,487	-25.829%
2026-03-16	32.4500	32.5400	32.4500	32.5400	+2.585%	2	3,485	-20.221%
2026-03-12	31.7200	31.7200	31.7200	31.7200	+14.844%	4	3,486	-18.159%
2026-03-10	27.6300	27.6300	27.6200	27.6200	-9.739%	2	3,484	-6.010%
2026-03-02	32.2600	32.2600	30.6000	30.6000	+10.072%	4	3,482	-15.163%
2026-02-27	27.6000	27.8000	27.6000	27.8000	+2.394%	15	3,478	-6.619%
2026-02-25	26.4000	27.1500	26.4000	27.1500	-1.309%	18	3,483	-4.383%
2026-02-24	27.5100	27.5100	27.5100	27.5100	+1.326%	10	3,483	-5.634%
2026-02-23	27.0000	27.1500	27.0000	27.1500	+6.471%	2	3,488	-4.383%
2026-02-20	26.3000	26.3000	25.5000	25.5000	-9.253%	11	3,488	+1.804%
2026-02-19	29.1500	29.5700	28.1000	28.1000	+0.178%	3,000	3,477	-7.616%
2026-02-12	30.1500	30.1500	28.0500	28.0500	-6.562%	34	3,539	-7.451%
2026-02-11	30.2200	30.6500	30.0000	30.0200	+10.898%	242	3,505	-13.524%
2026-02-10	26.0000	27.0700	26.0000	27.0700	+3.045%	2	3,265	-4.100%
2026-02-09	26.2700	26.2700	26.2700	26.2700	+4.287%	2	3,266	-1.180%
2026-02-06	25.5800	25.5800	24.5900	25.1900	+13.879%	7	3,264	+3.057%
2026-02-05	21.9000	22.5800	21.9000	22.1200	-6.863%	201	3,268	+17.360%
2026-02-04	22.9200	23.7500	22.9200	23.7500	+9.852%	16	3,373	+9.305%
2026-02-03	18.7200	22.6500	18.7200	21.6200	+19.382%	98	3,357	+20.074%
2026-02-02	18.2300	18.4200	18.0000	18.1100	-9.450%	6	3,332	+43.346%
2026-01-30	18.6000	20.0000	18.6000	20.0000	+6.101%	2	3,329	+29.800%
2026-01-29	18.8500	18.8500	18.8500	18.8500	+14.590%	1	3,330	+37.719%
2026-01-28	16.4800	16.4800	16.4500	16.4500	+2.301%	33	3,329	+57.812%
2026-01-27	16.0800	16.0800	16.0800	16.0800	+6.209%	16	3,297	+61.443%
2026-01-26	16.0500	16.0500	14.6800	15.1400	-0.851%	25	3,313	+71.466%
2026-01-23	15.3000	15.3100	15.2700	15.2700	+4.303%	5	3,312	+70.007%
2026-01-22	13.8500	14.6400	13.7000	14.6400	+4.274%	3,596	3,308	+77.322%
2026-01-21	13.8900	14.0400	13.8000	14.0400	+6.364%	13	287	+84.900%
2026-01-20	12.5600	13.2000	12.5600	13.2000	+4.430%	7	277	+96.667%
2026-01-16	12.3500	12.6400	12.3000	12.6400	-6.440%	9	270	+105.380%
2026-01-14	12.1000	13.5100	12.0500	13.5100	+22.818%	13	270	+92.154%
2026-01-13	11.0400	11.2000	10.2000	11.0000	+18.662%	15	268	+136.000%
2026-01-12	9.2400	9.2700	8.8000	9.2700	+3.575%	40	257	+180.043%
2026-01-08	8.3700	8.9500	8.3700	8.9500	+17.918%	12	245	+190.056%
2026-01-07	7.5900	7.5900	7.5900	7.5900	-9.857%	10	243	+242.029%
2026-01-06	9.2700	9.2700	8.1500	8.4200	-15.377%	106	239	+208.314%
2026-01-05	10.0700	10.0700	8.4700	9.9500	+20.314%	24	189	+160.905%
2026-01-02	7.9500	8.3000	7.9500	8.2700	+6.710%	115	189	+213.906%
2025-12-29	7.4200	7.7500	7.4200	7.7500	+31.356%	12	233	+234.968%
2025-12-16	6.3500	6.3500	5.9000	5.9000	-13.235%	12	221	+340.000%
2025-12-15	7.0000	7.0000	6.8000	6.8000	-7.483%	16	209	+281.765%
2025-12-12	7.3000	7.3500	7.3000	7.3500	-6.130%	11	203	+253.197%
2025-12-10	7.8300	7.8300	7.8300	7.8300	+19.542%	1	209	+231.545%
2025-12-02	7.1500	7.1500	6.5500	6.5500	-9.655%	11	209	+296.336%
2025-11-19	7.2500	7.2500	7.2500	7.2500	-6.088%	2	210	+258.069%
2025-11-12	7.7900	8.7500	7.7200	7.7200	-3.500%	101	210	+236.269%
2025-11-11	7.5000	8.0100	7.5000	8.0000	+15.440%	59	119	+224.500%
2025-11-10	6.9300	6.9300	6.9300	6.9300	+6.452%	10	75	+274.603%
2025-10-30	6.5100	6.5100	6.5100	6.5100	+5.854%	42	65	+298.771%
2025-10-22	6.1500	6.1500	6.1500	6.1500	+8.850%	10	33	+322.114%
2025-10-14	5.6500	5.6500	5.6500	5.6500	-0.877%	1	23	+359.469%
2025-10-13	5.7000	5.7000	5.7000	5.7000	+9.615%	4	22	+355.439%
2025-09-30	5.2000	5.2000	5.2000	5.2000	-28.276%	4	19	+399.231%
2025-09-26	7.2500	7.2500	7.2500	7.2500	+18.852%	2	15	+258.069%
2025-09-16	6.0400	6.1000	6.0400	6.1000	+18.447%	2	15	+325.574%
2025-08-27	4.6500	5.1500	4.6500	5.1500	+28.109%	2	15	+404.078%
2025-08-19	4.0200	4.0200	4.0200	4.0200	+14.857%	1	14	+545.771%
2025-08-13	3.5000	3.5000	3.5000	3.5000	-22.049%	2	13	+641.714%
2025-07-22	4.5700	4.6500	4.4900	4.4900	-35.949%	38	13	+478.174%
2025-07-11	7.0100	7.0100	7.0100	7.0100	+1.890%	2	7	+270.328%
2025-07-10	6.8800	6.8800	6.8800	6.8800	0.000%	5	5	+277.326%