Dark

XOM20270617C140
XOM Jun 17 2027 140.00 Call (XOM270617C00140000)
option OPRA

EOD

Sep 16, 2026

32.70-7.234%(-2.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	32.7000	32.7000	32.7000	32.7000	-7.234%	2	3,584	0.000%
2026-09-15	36.2500	36.3500	35.2500	35.2500	+8.863%	36	3,584	-7.234%
2026-09-14	36.0700	36.0700	32.3800	32.3800	+11.271%	4	3,615	+0.988%
2026-09-04	29.1000	29.1000	29.1000	29.1000	-7.560%	1	3,617	+12.371%
2026-09-03	32.0000	32.1500	31.4800	31.4800	-0.317%	4	3,617	+3.875%
2026-09-02	31.5800	31.5800	31.5800	31.5800	+1.970%	1	3,616	+3.547%
2026-09-01	30.7700	30.9700	30.7700	30.9700	+17.533%	3	3,615	+5.586%
2026-08-27	26.3500	26.3500	26.3500	26.3500	-15.680%	2	3,615	+24.099%
2026-08-24	31.5700	31.5700	31.2000	31.2500	-5.446%	10	3,615	+4.640%
2026-08-21	33.0500	33.0500	33.0500	33.0500	-5.382%	1	3,616	-1.059%
2026-08-20	34.9800	34.9800	34.9300	34.9300	+1.777%	3	3,617	-6.384%
2026-08-19	34.7900	34.9400	33.4100	34.3200	+3.467%	49	3,619	-4.720%
2026-08-18	31.8000	33.2200	31.8000	33.1700	+7.625%	42	3,573	-1.417%
2026-08-17	29.1800	30.8200	29.1800	30.8200	+8.140%	5	3,592	+6.100%
2026-08-14	28.0000	29.0000	28.0000	28.5000	+5.556%	20	3,592	+14.737%
2026-08-12	27.0000	27.0000	27.0000	27.0000	-6.897%	3	3,577	+21.111%
2026-08-11	29.5500	29.5500	29.0000	29.0000	+1.754%	2	3,580	+12.759%
2026-08-10	26.5700	28.5000	26.5700	28.5000	+25.000%	7	3,580	+14.737%
2026-08-05	24.5000	24.5000	22.8000	22.8000	-3.879%	4	3,579	+43.421%
2026-08-04	23.7200	23.7200	23.7200	23.7200	-6.059%	1	3,579	+37.858%
2026-07-31	23.5000	25.2500	23.5000	25.2500	-7.847%	10	3,579	+29.505%
2026-07-30	26.1500	27.4000	26.1500	27.4000	+1.859%	2	3,577	+19.343%
2026-07-29	27.0500	27.0500	26.9000	26.9000	+10.156%	2	3,578	+21.561%
2026-07-28	26.2100	26.2100	24.3600	24.4200	-11.168%	3	3,578	+33.907%
2026-07-24	27.5700	27.5700	27.4700	27.4900	-1.470%	4	3,579	+18.952%
2026-07-23	27.7800	27.9000	27.5500	27.9000	+9.843%	90	3,579	+17.204%
2026-07-22	24.5500	25.4700	24.5000	25.4000	+15.982%	30	3,666	+28.740%
2026-07-21	21.8500	21.9000	21.8500	21.9000	+6.053%	6	3,667	+49.315%
2026-07-20	20.6500	20.6500	20.6500	20.6500	+1.474%	5	3,666	+58.354%
2026-07-17	20.6900	20.6900	20.3500	20.3500	+6.936%	19	3,666	+60.688%
2026-07-16	19.5000	19.5000	19.0300	19.0300	+6.372%	3	3,648	+71.834%
2026-07-14	19.1500	19.1500	17.8900	17.8900	-4.075%	5	3,648	+82.784%
2026-07-13	18.6400	18.7500	18.6400	18.6500	+30.420%	3	3,647	+75.335%
2026-07-10	13.9000	14.3000	13.9000	14.3000	+1.060%	21	3,650	+128.671%
2026-07-09	14.1500	14.1500	14.1500	14.1500	-11.006%	2	3,633	+131.095%
2026-07-08	16.3000	17.0100	15.8900	15.9000	+1.017%	5	3,634	+105.660%
2026-07-07	14.0000	15.7400	14.0000	15.7400	+20.153%	105	3,632	+107.751%
2026-07-06	13.4000	13.5500	13.0000	13.1000	-4.380%	96	3,654	+149.618%
2026-07-02	14.5000	14.5000	13.7000	13.7000	+2.239%	108	3,559	+138.686%
2026-07-01	14.0900	14.1000	13.4000	13.4000	-2.190%	17	3,559	+144.030%
2026-06-30	13.7000	13.7000	13.7000	13.7000	+2.239%	12	3,554	+138.686%
2026-06-29	13.4000	13.4000	13.4000	13.4000	-1.398%	2	3,550	+144.030%
2026-06-26	15.3500	15.3500	13.5300	13.5900	-6.405%	7	3,550	+140.618%
2026-06-25	13.7000	14.5200	13.7000	14.5200	+5.370%	13	3,549	+125.207%
2026-06-24	13.6200	14.2000	13.3500	13.7800	-14.410%	127	3,551	+137.300%
2026-06-23	16.1000	16.1000	16.1000	16.1000	+3.073%	32	3,514	+103.106%
2026-06-22	15.3200	15.6200	15.1000	15.6200	+3.444%	67	3,514	+109.347%
2026-06-18	13.6500	15.2000	13.6500	15.1000	-13.960%	23	3,556	+116.556%
2026-06-17	17.5500	17.5500	17.5500	17.5500	+0.286%	4	3,556	+86.325%
2026-06-15	16.6200	17.8000	15.7500	17.5000	-27.984%	51	3,556	+86.857%
2026-06-09	24.3000	24.3000	24.3000	24.3000	-7.605%	2	3,556	+34.568%
2026-06-08	26.3000	26.3000	26.3000	26.3000	+6.177%	2	3,556	+24.335%
2026-06-05	24.7700	24.7700	24.7700	24.7700	-5.817%	1	3,556	+32.015%
2026-06-04	26.3000	26.3000	26.3000	26.3000	-4.468%	10	3,557	+24.335%
2026-06-03	26.2000	27.5300	26.2000	27.5300	+18.155%	12	3,567	+18.780%
2026-06-01	23.0000	23.3300	23.0000	23.3000	+2.734%	3	3,569	+40.343%
2026-05-27	22.2000	22.6800	22.2000	22.6800	-8.548%	9	3,570	+44.180%
2026-05-26	26.2400	26.2400	24.8000	24.8000	-10.307%	9	3,570	+31.855%
2026-05-21	27.6500	27.6500	27.6500	27.6500	-6.965%	1	3,572	+18.264%
2026-05-20	29.7200	29.7200	29.7200	29.7200	-10.536%	1	3,572	+10.027%
2026-05-19	32.0200	33.5000	32.0200	33.2200	+1.964%	9	3,574	-1.565%
2026-05-18	30.5000	33.0700	30.5000	32.5800	+8.600%	18	3,574	+0.368%
2026-05-15	26.6200	30.2000	26.6200	30.0000	+20.482%	7	3,574	+9.000%
2026-05-14	24.9000	24.9000	24.9000	24.9000	+3.880%	1	3,572	+31.325%
2026-05-13	23.9700	23.9700	23.9700	23.9700	+3.097%	1	3,572	+36.421%
2026-05-11	20.2500	23.3000	20.2500	23.2500	+18.683%	5	3,572	+40.645%
2026-05-08	20.0000	20.0700	19.5900	19.5900	-5.179%	5	3,572	+66.922%
2026-05-07	20.7000	20.7000	20.6600	20.6600	-6.176%	2	3,572	+58.277%
2026-05-06	22.2000	22.2000	22.0200	22.0200	-18.080%	3	3,572	+48.501%
2026-05-05	27.0200	27.0200	26.8800	26.8800	+2.792%	202	3,572	+21.652%
2026-05-01	26.1100	26.1500	26.1100	26.1500	-6.774%	7	3,504	+25.048%
2026-04-30	26.3500	28.0500	26.3500	28.0500	+1.264%	2	3,504	+16.578%
2026-04-29	27.7000	27.7000	27.7000	27.7000	+13.061%	1	3,504	+18.051%
2026-04-28	24.5000	24.5000	24.5000	24.5000	+2.725%	10	3,505	+33.469%
2026-04-27	23.8500	23.8500	23.8500	23.8500	+0.846%	1	3,495	+37.107%
2026-04-22	23.6500	23.6500	23.6500	23.6500	+7.256%	7	3,496	+38.266%
2026-04-21	21.4800	22.2000	21.4800	22.0500	+6.419%	20	3,503	+48.299%
2026-04-17	18.8700	20.7200	18.8000	20.7200	-15.977%	6	3,485	+57.819%
2026-04-16	25.3000	25.3000	24.6600	24.6600	+3.832%	14	3,488	+32.603%
2026-04-15	21.3000	23.7500	21.3000	23.7500	+4.857%	3	3,501	+37.684%
2026-04-14	23.6500	23.6500	22.5000	22.6500	-13.550%	13	3,501	+44.371%
2026-04-13	27.3000	27.3000	26.2000	26.2000	+0.499%	10	3,510	+24.809%
2026-04-10	26.0700	26.0700	26.0700	26.0700	-10.412%	15	3,501	+25.432%
2026-04-09	29.1000	29.1000	29.1000	29.1000	+4.301%	1	3,486	+12.371%
2026-04-08	27.5000	27.9000	27.5000	27.9000	-21.519%	2	3,486	+17.204%
2026-04-07	35.6700	35.6700	35.5500	35.5500	+6.024%	2	3,486	-8.017%
2026-04-06	33.5300	33.5300	33.5300	33.5300	-5.549%	1	3,487	-2.475%
2026-04-02	37.0000	37.0000	35.5000	35.5000	+12.164%	4	3,487	-7.887%
2026-04-01	35.0000	35.0000	31.6500	31.6500	-20.776%	59	3,487	+3.318%
2026-03-31	44.3000	44.3000	39.0300	39.9500	-4.881%	7	3,489	-18.148%
2026-03-30	44.6000	44.9000	42.0000	42.0000	+4.948%	105	3,492	-22.143%
2026-03-27	40.0200	40.0200	40.0200	40.0200	+17.395%	1	3,494	-18.291%
2026-03-26	34.0900	34.0900	34.0900	34.0900	-2.600%	3	3,494	-4.077%
2026-03-25	35.3700	35.7500	34.9000	35.0000	-7.773%	98	3,494	-6.571%
2026-03-24	35.5600	37.9500	35.5600	37.9500	+16.233%	7	3,493	-13.834%
2026-03-23	31.0000	32.6500	31.0000	32.6500	-2.827%	5	3,494	+0.153%
2026-03-20	33.6000	33.6000	33.6000	33.6000	+8.039%	1	3,493	-2.679%
2026-03-19	30.5200	31.3200	30.5200	31.1000	-1.050%	42	3,494	+5.145%
2026-03-17	31.1100	31.4300	31.1100	31.4300	+3.901%	5	3,509	+4.041%
2026-03-16	28.8000	30.2500	28.8000	30.2500	+2.438%	7	3,509	+8.099%
2026-03-13	29.0000	29.5300	29.0000	29.5300	+4.236%	2	3,507	+10.735%
2026-03-12	26.7800	28.3300	26.7800	28.3300	+11.667%	8	3,507	+15.425%
2026-03-11	25.2500	25.3700	25.2500	25.3700	+5.270%	20	3,506	+28.892%
2026-03-10	24.7200	25.8500	24.1000	24.1000	-9.091%	18	3,516	+35.685%
2026-03-09	27.2000	27.2000	25.8500	26.5100	+3.757%	101	3,526	+23.350%
2026-03-05	25.5500	25.5500	25.5500	25.5500	+2.323%	1	3,550	+27.984%
2026-03-04	25.9200	25.9200	24.3500	24.9700	-11.044%	58	3,550	+30.957%
2026-03-03	28.6300	28.6300	27.0100	28.0700	-2.906%	8	3,503	+16.494%
2026-03-02	31.5000	31.5000	28.9100	28.9100	+20.458%	102	3,504	+13.110%
2026-02-26	25.0500	25.0500	24.0000	24.0000	+0.209%	9	3,404	+36.250%
2026-02-25	23.9500	23.9500	23.9500	23.9500	-1.196%	1	3,397	+36.534%
2026-02-24	24.2600	24.2600	24.2400	24.2400	-2.846%	12	3,397	+34.901%
2026-02-23	24.6800	25.0000	24.6800	24.9500	+4.920%	25	3,408	+31.062%
2026-02-20	23.7800	23.7800	23.7800	23.7800	-7.399%	1	3,406	+37.511%
2026-02-19	25.6800	25.6800	25.6800	25.6800	+5.160%	1	3,406	+27.336%
2026-02-18	24.8000	24.8000	24.4200	24.4200	+22.039%	7	3,406	+33.907%
2026-02-17	20.0100	20.0100	20.0100	20.0100	-21.897%	50	3,412	+63.418%
2026-02-13	24.9000	25.6200	24.9000	25.6200	-2.400%	8	3,373	+27.635%
2026-02-12	27.6000	27.6000	26.2500	26.2500	-2.922%	3,003	3,373	+24.571%
2026-02-11	26.1500	27.7300	26.1500	27.0400	+13.613%	332	3,922	+20.932%
2026-02-10	23.8000	23.8000	23.8000	23.8000	+0.933%	1	3,723	+37.395%
2026-02-09	22.1400	23.5800	22.1200	23.5800	+5.503%	10	3,723	+38.677%
2026-02-06	21.1500	22.4000	21.1500	22.3500	+6.378%	31	3,728	+46.309%
2026-02-05	20.1000	21.0100	18.0100	21.0100	-1.362%	29	3,727	+55.640%
2026-02-04	21.7000	21.7000	19.8800	21.3000	+10.363%	168	3,721	+53.521%
2026-02-03	16.6000	19.6000	16.6000	19.3000	+24.196%	3,315	3,677	+69.430%
2026-02-02	16.1200	16.1200	15.1800	15.5400	-7.774%	202	6,676	+110.425%
2026-01-30	15.4400	16.8500	15.4400	16.8500	+1.751%	10	6,668	+94.065%
2026-01-29	16.7000	17.7000	16.1000	16.5600	+12.653%	486	6,659	+97.464%
2026-01-28	14.7700	14.8000	14.4400	14.7000	+5.603%	173	6,989	+122.449%
2026-01-27	13.2000	15.0900	13.2000	13.9200	+8.327%	40	6,978	+134.914%
2026-01-26	13.1500	13.1500	12.5000	12.8500	+0.078%	10	6,957	+154.475%
2026-01-23	13.2900	13.2900	12.8000	12.8400	+7.000%	476	6,953	+154.673%
2026-01-22	11.8300	12.4300	11.2000	12.0000	-2.041%	695	6,552	+172.500%
2026-01-21	11.5000	12.2500	11.5000	12.2500	+10.860%	65	6,451	+166.939%
2026-01-20	11.1500	11.1500	11.0500	11.0500	+6.250%	6	6,443	+195.928%
2026-01-16	10.3500	10.4500	10.3500	10.4000	-1.608%	2,004	3,442	+214.423%
2026-01-15	10.2100	10.5700	10.2100	10.5700	-1.307%	4	3,442	+209.366%
2026-01-14	10.0000	11.5000	9.8700	10.7100	+22.400%	3,328	3,441	+205.322%
2026-01-13	8.5000	9.3500	8.5000	8.7500	+15.588%	148	807	+273.714%
2026-01-12	7.5700	7.5700	7.5700	7.5700	-6.543%	2	839	+331.968%
2026-01-09	7.4700	8.1000	7.4000	8.1000	+8.000%	37	839	+303.704%
2026-01-08	7.4500	7.5600	7.4500	7.5000	+22.951%	14	818	+336.000%
2026-01-07	5.9200	6.4000	5.9200	6.1000	-9.630%	38	804	+436.066%
2026-01-06	7.7900	7.7900	6.6500	6.7500	-16.667%	206	774	+384.444%
2026-01-05	7.9000	8.2400	7.0500	8.1000	+30.016%	226	741	+303.704%
2026-01-02	6.2300	6.2300	6.2300	6.2300	+3.833%	58	741	+424.880%
2025-12-31	6.0000	6.0000	6.0000	6.0000	-4.000%	4	761	+445.000%
2025-12-29	6.2500	6.2500	6.2500	6.2500	+8.696%	1	761	+423.200%
2025-12-22	5.5000	5.7500	5.3500	5.7500	+9.524%	106	761	+468.696%
2025-12-19	5.2500	5.2500	5.2500	5.2500	-4.197%	25	861	+522.857%
2025-12-17	5.3500	5.4800	5.3500	5.4800	+11.837%	50	861	+496.715%
2025-12-16	5.2000	5.2000	4.9000	4.9000	-9.259%	525	869	+567.347%
2025-12-15	5.7000	5.7000	5.3500	5.4000	-9.244%	70	362	+505.556%
2025-12-12	6.0000	6.0000	5.9500	5.9500	+12.264%	5	373	+449.580%
2025-12-02	5.3000	5.3000	5.3000	5.3000	-13.821%	1	369	+516.981%
2025-12-01	6.1500	6.1500	6.1500	6.1500	+6.218%	50	369	+431.707%
2025-11-19	5.7900	5.7900	5.7900	5.7900	-15.843%	1	369	+464.767%
2025-11-17	7.0500	7.0500	6.8500	6.8800	+2.687%	135	368	+375.291%
2025-11-13	6.0500	6.7000	6.0500	6.7000	+10.744%	83	395	+388.060%
2025-11-12	6.1800	6.1800	5.9500	6.0500	-11.679%	161	465	+440.496%
2025-11-11	6.1500	6.8500	6.1500	6.8500	+48.913%	3	534	+377.372%
2025-11-03	5.2300	5.2300	4.6000	4.6000	-23.333%	10	532	+610.870%
2025-10-31	6.0000	6.0000	6.0000	6.0000	+15.163%	80	532	+445.000%
2025-10-28	5.2000	5.2200	5.2000	5.2100	-0.382%	135	452	+527.639%
2025-10-27	5.2300	5.2300	5.2300	5.2300	+0.577%	1	316	+525.239%
2025-10-24	5.2000	5.2000	5.2000	5.2000	+8.333%	1	316	+528.846%
2025-10-22	4.8000	4.8000	4.8000	4.8000	+6.195%	20	316	+581.250%
2025-10-21	4.5200	4.5200	4.5200	4.5200	+4.388%	1	296	+623.451%
2025-10-20	4.3500	4.3500	4.3300	4.3300	-7.676%	12	295	+655.196%
2025-10-15	4.6900	4.6900	4.6900	4.6900	+6.591%	10	285	+597.228%
2025-10-10	4.4000	4.4000	4.4000	4.4000	-16.190%	1	275	+643.182%
2025-10-08	5.2500	5.2500	5.2500	5.2500	+4.582%	150	274	+522.857%
2025-10-06	5.7000	5.7000	4.6900	5.0200	+9.607%	66	124	+551.394%
2025-10-03	4.3500	4.6100	4.3500	4.5800	+5.287%	17	59	+613.974%
2025-09-30	4.3500	4.3500	4.3500	4.3500	-19.593%	2	47	+651.724%
2025-09-25	5.2000	5.4100	5.2000	5.4100	+7.129%	10	45	+504.436%
2025-09-24	5.0500	5.0500	5.0500	5.0500	+4.124%	30	39	+547.525%
2025-09-17	4.8500	4.8500	4.8500	4.8500	+10.227%	4	11	+574.227%
2025-09-12	4.4000	4.4000	4.4000	4.4000	+25.714%	1	11	+643.182%
2025-09-08	3.5000	3.5000	3.5000	3.5000	-11.392%	1	11	+834.286%
2025-09-05	3.9500	3.9500	3.9500	3.9500	-19.388%	1	11	+727.848%
2025-08-29	4.9500	4.9500	4.9000	4.9000	+20.988%	5	8	+567.347%
2025-08-22	4.0500	4.0500	4.0500	4.0500	+24.615%	1	8	+707.407%
2025-08-15	3.2500	3.2500	3.1800	3.2500	-18.750%	4	7	+906.154%
2025-07-23	4.0000	4.0000	4.0000	4.0000	-29.204%	1	3	+717.500%
2025-07-10	5.6500	5.6500	5.6500	5.6500	0.000%	2	2	+478.761%