Dark

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

EOD

Aug 5, 2026

22.80-3.879%(-0.92)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	24.5000	24.5000	22.8000	22.8000	-3.879%	4	3,579	0.000%
2026-08-04	23.7200	23.7200	23.7200	23.7200	-6.059%	1	3,579	-3.879%
2026-07-31	23.5000	25.2500	23.5000	25.2500	-7.847%	10	3,579	-9.703%
2026-07-30	26.1500	27.4000	26.1500	27.4000	+1.859%	2	3,577	-16.788%
2026-07-29	27.0500	27.0500	26.9000	26.9000	+10.156%	2	3,578	-15.242%
2026-07-28	26.2100	26.2100	24.3600	24.4200	-11.168%	3	3,578	-6.634%
2026-07-24	27.5700	27.5700	27.4700	27.4900	-1.470%	4	3,579	-17.061%
2026-07-23	27.7800	27.9000	27.5500	27.9000	+9.843%	90	3,579	-18.280%
2026-07-22	24.5500	25.4700	24.5000	25.4000	+15.982%	30	3,666	-10.236%
2026-07-21	21.8500	21.9000	21.8500	21.9000	+6.053%	6	3,667	+4.110%
2026-07-20	20.6500	20.6500	20.6500	20.6500	+1.474%	5	3,666	+10.412%
2026-07-17	20.6900	20.6900	20.3500	20.3500	+6.936%	19	3,666	+12.039%
2026-07-16	19.5000	19.5000	19.0300	19.0300	+6.372%	3	3,648	+19.811%
2026-07-14	19.1500	19.1500	17.8900	17.8900	-4.075%	5	3,648	+27.446%
2026-07-13	18.6400	18.7500	18.6400	18.6500	+30.420%	3	3,647	+22.252%
2026-07-10	13.9000	14.3000	13.9000	14.3000	+1.060%	21	3,650	+59.441%
2026-07-09	14.1500	14.1500	14.1500	14.1500	-11.006%	2	3,633	+61.131%
2026-07-08	16.3000	17.0100	15.8900	15.9000	+1.017%	5	3,634	+43.396%
2026-07-07	14.0000	15.7400	14.0000	15.7400	+20.153%	105	3,632	+44.854%
2026-07-06	13.4000	13.5500	13.0000	13.1000	-4.380%	96	3,654	+74.046%
2026-07-02	14.5000	14.5000	13.7000	13.7000	+2.239%	108	3,559	+66.423%
2026-07-01	14.0900	14.1000	13.4000	13.4000	-2.190%	17	3,559	+70.149%
2026-06-30	13.7000	13.7000	13.7000	13.7000	+2.239%	12	3,554	+66.423%
2026-06-29	13.4000	13.4000	13.4000	13.4000	-1.398%	2	3,550	+70.149%
2026-06-26	15.3500	15.3500	13.5300	13.5900	-6.405%	7	3,550	+67.770%
2026-06-25	13.7000	14.5200	13.7000	14.5200	+5.370%	13	3,549	+57.025%
2026-06-24	13.6200	14.2000	13.3500	13.7800	-14.410%	127	3,551	+65.457%
2026-06-23	16.1000	16.1000	16.1000	16.1000	+3.073%	32	3,514	+41.615%
2026-06-22	15.3200	15.6200	15.1000	15.6200	+3.444%	67	3,514	+45.967%
2026-06-18	13.6500	15.2000	13.6500	15.1000	-13.960%	23	3,556	+50.993%
2026-06-17	17.5500	17.5500	17.5500	17.5500	+0.286%	4	3,556	+29.915%
2026-06-15	16.6200	17.8000	15.7500	17.5000	-27.984%	51	3,556	+30.286%
2026-06-09	24.3000	24.3000	24.3000	24.3000	-7.605%	2	3,556	-6.173%
2026-06-08	26.3000	26.3000	26.3000	26.3000	+6.177%	2	3,556	-13.308%
2026-06-05	24.7700	24.7700	24.7700	24.7700	-5.817%	1	3,556	-7.953%
2026-06-04	26.3000	26.3000	26.3000	26.3000	-4.468%	10	3,557	-13.308%
2026-06-03	26.2000	27.5300	26.2000	27.5300	+18.155%	12	3,567	-17.181%
2026-06-01	23.0000	23.3300	23.0000	23.3000	+2.734%	3	3,569	-2.146%
2026-05-27	22.2000	22.6800	22.2000	22.6800	-8.548%	9	3,570	+0.529%
2026-05-26	26.2400	26.2400	24.8000	24.8000	-10.307%	9	3,570	-8.065%
2026-05-21	27.6500	27.6500	27.6500	27.6500	-6.965%	1	3,572	-17.541%
2026-05-20	29.7200	29.7200	29.7200	29.7200	-10.536%	1	3,572	-23.284%
2026-05-19	32.0200	33.5000	32.0200	33.2200	+1.964%	9	3,574	-31.367%
2026-05-18	30.5000	33.0700	30.5000	32.5800	+8.600%	18	3,574	-30.018%
2026-05-15	26.6200	30.2000	26.6200	30.0000	+20.482%	7	3,574	-24.000%
2026-05-14	24.9000	24.9000	24.9000	24.9000	+3.880%	1	3,572	-8.434%
2026-05-13	23.9700	23.9700	23.9700	23.9700	+3.097%	1	3,572	-4.881%
2026-05-11	20.2500	23.3000	20.2500	23.2500	+18.683%	5	3,572	-1.935%
2026-05-08	20.0000	20.0700	19.5900	19.5900	-5.179%	5	3,572	+16.386%
2026-05-07	20.7000	20.7000	20.6600	20.6600	-6.176%	2	3,572	+10.358%
2026-05-06	22.2000	22.2000	22.0200	22.0200	-18.080%	3	3,572	+3.542%
2026-05-05	27.0200	27.0200	26.8800	26.8800	+2.792%	202	3,572	-15.179%
2026-05-01	26.1100	26.1500	26.1100	26.1500	-6.774%	7	3,504	-12.811%
2026-04-30	26.3500	28.0500	26.3500	28.0500	+1.264%	2	3,504	-18.717%
2026-04-29	27.7000	27.7000	27.7000	27.7000	+13.061%	1	3,504	-17.690%
2026-04-28	24.5000	24.5000	24.5000	24.5000	+2.725%	10	3,505	-6.939%
2026-04-27	23.8500	23.8500	23.8500	23.8500	+0.846%	1	3,495	-4.403%
2026-04-22	23.6500	23.6500	23.6500	23.6500	+7.256%	7	3,496	-3.594%
2026-04-21	21.4800	22.2000	21.4800	22.0500	+6.419%	20	3,503	+3.401%
2026-04-17	18.8700	20.7200	18.8000	20.7200	-15.977%	6	3,485	+10.039%
2026-04-16	25.3000	25.3000	24.6600	24.6600	+3.832%	14	3,488	-7.543%
2026-04-15	21.3000	23.7500	21.3000	23.7500	+4.857%	3	3,501	-4.000%
2026-04-14	23.6500	23.6500	22.5000	22.6500	-13.550%	13	3,501	+0.662%
2026-04-13	27.3000	27.3000	26.2000	26.2000	+0.499%	10	3,510	-12.977%
2026-04-10	26.0700	26.0700	26.0700	26.0700	-10.412%	15	3,501	-12.543%
2026-04-09	29.1000	29.1000	29.1000	29.1000	+4.301%	1	3,486	-21.649%
2026-04-08	27.5000	27.9000	27.5000	27.9000	-21.519%	2	3,486	-18.280%
2026-04-07	35.6700	35.6700	35.5500	35.5500	+6.024%	2	3,486	-35.865%
2026-04-06	33.5300	33.5300	33.5300	33.5300	-5.549%	1	3,487	-32.001%
2026-04-02	37.0000	37.0000	35.5000	35.5000	+12.164%	4	3,487	-35.775%
2026-04-01	35.0000	35.0000	31.6500	31.6500	-20.776%	59	3,487	-27.962%
2026-03-31	44.3000	44.3000	39.0300	39.9500	-4.881%	7	3,489	-42.929%
2026-03-30	44.6000	44.9000	42.0000	42.0000	+4.948%	105	3,492	-45.714%
2026-03-27	40.0200	40.0200	40.0200	40.0200	+17.395%	1	3,494	-43.028%
2026-03-26	34.0900	34.0900	34.0900	34.0900	-2.600%	3	3,494	-33.118%
2026-03-25	35.3700	35.7500	34.9000	35.0000	-7.773%	98	3,494	-34.857%
2026-03-24	35.5600	37.9500	35.5600	37.9500	+16.233%	7	3,493	-39.921%
2026-03-23	31.0000	32.6500	31.0000	32.6500	-2.827%	5	3,494	-30.168%
2026-03-20	33.6000	33.6000	33.6000	33.6000	+8.039%	1	3,493	-32.143%
2026-03-19	30.5200	31.3200	30.5200	31.1000	-1.050%	42	3,494	-26.688%
2026-03-17	31.1100	31.4300	31.1100	31.4300	+3.901%	5	3,509	-27.458%
2026-03-16	28.8000	30.2500	28.8000	30.2500	+2.438%	7	3,509	-24.628%
2026-03-13	29.0000	29.5300	29.0000	29.5300	+4.236%	2	3,507	-22.790%
2026-03-12	26.7800	28.3300	26.7800	28.3300	+11.667%	8	3,507	-19.520%
2026-03-11	25.2500	25.3700	25.2500	25.3700	+5.270%	20	3,506	-10.130%
2026-03-10	24.7200	25.8500	24.1000	24.1000	-9.091%	18	3,516	-5.394%
2026-03-09	27.2000	27.2000	25.8500	26.5100	+3.757%	101	3,526	-13.995%
2026-03-05	25.5500	25.5500	25.5500	25.5500	+2.323%	1	3,550	-10.763%
2026-03-04	25.9200	25.9200	24.3500	24.9700	-11.044%	58	3,550	-8.690%
2026-03-03	28.6300	28.6300	27.0100	28.0700	-2.906%	8	3,503	-18.774%
2026-03-02	31.5000	31.5000	28.9100	28.9100	+20.458%	102	3,504	-21.135%
2026-02-26	25.0500	25.0500	24.0000	24.0000	+0.209%	9	3,404	-5.000%
2026-02-25	23.9500	23.9500	23.9500	23.9500	-1.196%	1	3,397	-4.802%
2026-02-24	24.2600	24.2600	24.2400	24.2400	-2.846%	12	3,397	-5.941%
2026-02-23	24.6800	25.0000	24.6800	24.9500	+4.920%	25	3,408	-8.617%
2026-02-20	23.7800	23.7800	23.7800	23.7800	-7.399%	1	3,406	-4.121%
2026-02-19	25.6800	25.6800	25.6800	25.6800	+5.160%	1	3,406	-11.215%
2026-02-18	24.8000	24.8000	24.4200	24.4200	+22.039%	7	3,406	-6.634%
2026-02-17	20.0100	20.0100	20.0100	20.0100	-21.897%	50	3,412	+13.943%
2026-02-13	24.9000	25.6200	24.9000	25.6200	-2.400%	8	3,373	-11.007%
2026-02-12	27.6000	27.6000	26.2500	26.2500	-2.922%	3,003	3,373	-13.143%
2026-02-11	26.1500	27.7300	26.1500	27.0400	+13.613%	332	3,922	-15.680%
2026-02-10	23.8000	23.8000	23.8000	23.8000	+0.933%	1	3,723	-4.202%
2026-02-09	22.1400	23.5800	22.1200	23.5800	+5.503%	10	3,723	-3.308%
2026-02-06	21.1500	22.4000	21.1500	22.3500	+6.378%	31	3,728	+2.013%
2026-02-05	20.1000	21.0100	18.0100	21.0100	-1.362%	29	3,727	+8.520%
2026-02-04	21.7000	21.7000	19.8800	21.3000	+10.363%	168	3,721	+7.042%
2026-02-03	16.6000	19.6000	16.6000	19.3000	+24.196%	3,315	3,677	+18.135%
2026-02-02	16.1200	16.1200	15.1800	15.5400	-7.774%	202	6,676	+46.718%
2026-01-30	15.4400	16.8500	15.4400	16.8500	+1.751%	10	6,668	+35.312%
2026-01-29	16.7000	17.7000	16.1000	16.5600	+12.653%	486	6,659	+37.681%
2026-01-28	14.7700	14.8000	14.4400	14.7000	+5.603%	173	6,989	+55.102%
2026-01-27	13.2000	15.0900	13.2000	13.9200	+8.327%	40	6,978	+63.793%
2026-01-26	13.1500	13.1500	12.5000	12.8500	+0.078%	10	6,957	+77.432%
2026-01-23	13.2900	13.2900	12.8000	12.8400	+7.000%	476	6,953	+77.570%
2026-01-22	11.8300	12.4300	11.2000	12.0000	-2.041%	695	6,552	+90.000%
2026-01-21	11.5000	12.2500	11.5000	12.2500	+10.860%	65	6,451	+86.122%
2026-01-20	11.1500	11.1500	11.0500	11.0500	+6.250%	6	6,443	+106.335%
2026-01-16	10.3500	10.4500	10.3500	10.4000	-1.608%	2,004	3,442	+119.231%
2026-01-15	10.2100	10.5700	10.2100	10.5700	-1.307%	4	3,442	+115.705%
2026-01-14	10.0000	11.5000	9.8700	10.7100	+22.400%	3,328	3,441	+112.885%
2026-01-13	8.5000	9.3500	8.5000	8.7500	+15.588%	148	807	+160.571%
2026-01-12	7.5700	7.5700	7.5700	7.5700	-6.543%	2	839	+201.189%
2026-01-09	7.4700	8.1000	7.4000	8.1000	+8.000%	37	839	+181.481%
2026-01-08	7.4500	7.5600	7.4500	7.5000	+22.951%	14	818	+204.000%
2026-01-07	5.9200	6.4000	5.9200	6.1000	-9.630%	38	804	+273.770%
2026-01-06	7.7900	7.7900	6.6500	6.7500	-16.667%	206	774	+237.778%
2026-01-05	7.9000	8.2400	7.0500	8.1000	+30.016%	226	741	+181.481%
2026-01-02	6.2300	6.2300	6.2300	6.2300	+3.833%	58	741	+265.971%
2025-12-31	6.0000	6.0000	6.0000	6.0000	-4.000%	4	761	+280.000%
2025-12-29	6.2500	6.2500	6.2500	6.2500	+8.696%	1	761	+264.800%
2025-12-22	5.5000	5.7500	5.3500	5.7500	+9.524%	106	761	+296.522%
2025-12-19	5.2500	5.2500	5.2500	5.2500	-4.197%	25	861	+334.286%
2025-12-17	5.3500	5.4800	5.3500	5.4800	+11.837%	50	861	+316.058%
2025-12-16	5.2000	5.2000	4.9000	4.9000	-9.259%	525	869	+365.306%
2025-12-15	5.7000	5.7000	5.3500	5.4000	-9.244%	70	362	+322.222%
2025-12-12	6.0000	6.0000	5.9500	5.9500	+12.264%	5	373	+283.193%
2025-12-02	5.3000	5.3000	5.3000	5.3000	-13.821%	1	369	+330.189%
2025-12-01	6.1500	6.1500	6.1500	6.1500	+6.218%	50	369	+270.732%
2025-11-19	5.7900	5.7900	5.7900	5.7900	-15.843%	1	369	+293.782%
2025-11-17	7.0500	7.0500	6.8500	6.8800	+2.687%	135	368	+231.395%
2025-11-13	6.0500	6.7000	6.0500	6.7000	+10.744%	83	395	+240.299%
2025-11-12	6.1800	6.1800	5.9500	6.0500	-11.679%	161	465	+276.860%
2025-11-11	6.1500	6.8500	6.1500	6.8500	+48.913%	3	534	+232.847%
2025-11-03	5.2300	5.2300	4.6000	4.6000	-23.333%	10	532	+395.652%
2025-10-31	6.0000	6.0000	6.0000	6.0000	+15.163%	80	532	+280.000%
2025-10-28	5.2000	5.2200	5.2000	5.2100	-0.382%	135	452	+337.620%
2025-10-27	5.2300	5.2300	5.2300	5.2300	+0.577%	1	316	+335.946%
2025-10-24	5.2000	5.2000	5.2000	5.2000	+8.333%	1	316	+338.462%
2025-10-22	4.8000	4.8000	4.8000	4.8000	+6.195%	20	316	+375.000%
2025-10-21	4.5200	4.5200	4.5200	4.5200	+4.388%	1	296	+404.425%
2025-10-20	4.3500	4.3500	4.3300	4.3300	-7.676%	12	295	+426.559%
2025-10-15	4.6900	4.6900	4.6900	4.6900	+6.591%	10	285	+386.141%
2025-10-10	4.4000	4.4000	4.4000	4.4000	-16.190%	1	275	+418.182%
2025-10-08	5.2500	5.2500	5.2500	5.2500	+4.582%	150	274	+334.286%
2025-10-06	5.7000	5.7000	4.6900	5.0200	+9.607%	66	124	+354.183%
2025-10-03	4.3500	4.6100	4.3500	4.5800	+5.287%	17	59	+397.817%
2025-09-30	4.3500	4.3500	4.3500	4.3500	-19.593%	2	47	+424.138%
2025-09-25	5.2000	5.4100	5.2000	5.4100	+7.129%	10	45	+321.442%
2025-09-24	5.0500	5.0500	5.0500	5.0500	+4.124%	30	39	+351.485%
2025-09-17	4.8500	4.8500	4.8500	4.8500	+10.227%	4	11	+370.103%
2025-09-12	4.4000	4.4000	4.4000	4.4000	+25.714%	1	11	+418.182%
2025-09-08	3.5000	3.5000	3.5000	3.5000	-11.392%	1	11	+551.429%
2025-09-05	3.9500	3.9500	3.9500	3.9500	-19.388%	1	11	+477.215%
2025-08-29	4.9500	4.9500	4.9000	4.9000	+20.988%	5	8	+365.306%
2025-08-22	4.0500	4.0500	4.0500	4.0500	+24.615%	1	8	+462.963%
2025-08-15	3.2500	3.2500	3.1800	3.2500	-18.750%	4	7	+601.538%
2025-07-23	4.0000	4.0000	4.0000	4.0000	-29.204%	1	3	+470.000%
2025-07-10	5.6500	5.6500	5.6500	5.6500	0.000%	2	2	+303.540%