Dark

XOM20270617C145
XOM Jun 17 2027 145.00 Call (XOM270617C00145000)
option OPRA

EOD

Aug 5, 2026

20.22-7.205%(-1.57)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	19.1000	20.2200	19.1000	20.2200	-7.205%	8	1,074	0.000%
2026-08-03	21.7900	21.7900	21.7900	21.7900	-0.955%	1	1,071	-7.205%
2026-07-31	22.0000	22.0000	22.0000	22.0000	-3.297%	1	1,070	-8.091%
2026-07-30	22.7500	22.7500	22.7500	22.7500	-1.940%	1	1,070	-11.121%
2026-07-28	23.2000	23.2000	23.2000	23.2000	-8.119%	1	1,071	-12.845%
2026-07-23	23.8800	25.2500	23.8800	25.2500	+13.739%	34	1,071	-19.921%
2026-07-22	21.9500	22.2000	21.9500	22.2000	+21.644%	18	1,105	-8.919%
2026-07-20	17.0500	18.2500	17.0500	18.2500	+1.333%	2	1,105	+10.795%
2026-07-17	17.5000	18.0100	17.4500	18.0100	+12.563%	36	1,103	+12.271%
2026-07-14	16.0000	16.0000	16.0000	16.0000	+4.918%	1	1,103	+26.375%
2026-07-13	14.5600	15.2500	14.5600	15.2500	+29.237%	23	1,104	+32.590%
2026-07-10	11.8000	11.8000	11.8000	11.8000	+0.855%	19	1,093	+71.356%
2026-07-09	11.8000	11.8000	11.7000	11.7000	-9.653%	3	1,093	+72.821%
2026-07-07	12.5000	12.9500	12.5000	12.9500	+16.143%	19	1,090	+56.139%
2026-07-06	11.4400	11.5000	11.0500	11.1500	-5.907%	29	1,089	+81.345%
2026-07-02	12.5100	12.5100	11.8500	11.8500	-1.250%	10	1,066	+70.633%
2026-07-01	11.9500	12.0000	11.9500	12.0000	+2.564%	9	1,066	+68.500%
2026-06-30	11.6800	11.7000	11.6800	11.7000	+1.211%	8	1,058	+72.821%
2026-06-26	11.7200	11.7200	11.5600	11.5600	-2.857%	2	1,058	+74.913%
2026-06-25	12.3000	12.3000	11.9000	11.9000	-13.455%	6	1,059	+69.916%
2026-06-23	13.5000	13.7500	13.5000	13.7500	+3.383%	38	1,059	+47.055%
2026-06-22	13.3000	13.5700	12.9500	13.3000	-12.787%	175	1,067	+52.030%
2026-06-17	15.1200	15.3000	15.1200	15.2500	-1.929%	3	1,005	+32.590%
2026-06-16	15.5500	15.5500	15.2000	15.5500	+2.640%	7	1,005	+30.032%
2026-06-15	14.6000	15.4000	14.6000	15.1500	-22.308%	23	1,018	+33.465%
2026-06-12	18.8000	19.5000	18.8000	19.5000	+1.299%	2	1,018	+3.692%
2026-06-11	20.5200	20.5200	19.2500	19.2500	-10.880%	16	1,018	+5.039%
2026-06-10	22.5000	22.5000	21.6000	21.6000	+2.710%	4	1,009	-6.389%
2026-06-09	21.0000	21.0300	21.0000	21.0300	-16.048%	7	1,008	-3.852%
2026-06-03	23.0500	25.0500	23.0500	25.0500	+14.908%	5	1,012	-19.281%
2026-06-02	20.6000	21.8000	20.6000	21.8000	+19.780%	3	1,012	-7.248%
2026-05-29	18.2000	18.2000	18.2000	18.2000	-9.000%	3	1,010	+11.099%
2026-05-28	20.0000	20.0000	20.0000	20.0000	-14.237%	1	1,007	+1.100%
2026-05-26	23.3200	23.3200	23.3200	23.3200	-21.083%	1	1,006	-13.293%
2026-05-18	29.2500	29.5500	29.2500	29.5500	+37.442%	15	1,005	-31.574%
2026-05-13	21.5000	21.5000	21.5000	21.5000	+18.132%	1	1,010	-5.953%
2026-05-11	18.2000	18.2000	18.2000	18.2000	+1.393%	1	1,010	+11.099%
2026-05-07	18.0500	18.0500	17.9000	17.9500	-7.807%	70	1,009	+12.646%
2026-05-06	21.0700	21.0700	19.4700	19.4700	-18.875%	19	1,009	+3.852%
2026-05-05	24.0000	24.0000	24.0000	24.0000	+5.356%	22	1,004	-15.750%
2026-05-04	22.7800	22.7800	22.7800	22.7800	-8.880%	3	996	-11.238%
2026-04-30	25.3500	25.3500	24.7500	25.0000	+19.904%	11	999	-19.120%
2026-04-27	22.0000	22.0000	20.8500	20.8500	-0.477%	38	999	-3.022%
2026-04-24	20.2500	20.9500	20.1400	20.9500	-2.784%	61	988	-3.484%
2026-04-23	21.7500	21.7500	21.5500	21.5500	+3.855%	70	953	-6.172%
2026-04-22	20.8000	20.8000	20.7500	20.7500	+5.598%	3	893	-2.554%
2026-04-21	19.6500	19.6500	19.6500	19.6500	+7.967%	4	892	+2.901%
2026-04-17	16.1000	18.2000	16.0200	18.2000	-11.220%	65	892	+11.099%
2026-04-15	20.5000	20.5000	20.5000	20.5000	-2.751%	1	855	-1.366%
2026-04-14	20.4000	21.0800	20.4000	21.0800	-10.867%	2	855	-4.080%
2026-04-13	22.7000	23.6500	22.7000	23.6500	+0.853%	16	855	-14.503%
2026-04-10	23.4500	23.4500	23.4500	23.4500	-5.176%	1	861	-13.774%
2026-04-08	24.7300	24.7300	24.7300	24.7300	-24.373%	5	861	-18.237%
2026-04-07	32.7000	32.7000	32.7000	32.7000	+8.278%	1	856	-38.165%
2026-04-02	30.2000	30.2000	30.2000	30.2000	+0.667%	7	860	-33.046%
2026-04-01	30.0000	30.0000	29.6700	30.0000	-16.225%	12	860	-32.600%
2026-03-31	39.6300	39.6300	35.8100	35.8100	-6.257%	4	871	-43.535%
2026-03-30	42.7000	42.7000	38.2000	38.2000	+17.683%	195	874	-47.068%
2026-03-26	29.6000	32.4600	29.6000	32.4600	+2.559%	3	956	-37.708%
2026-03-25	31.8500	31.8500	31.6500	31.6500	-6.665%	5	957	-36.114%
2026-03-24	34.3400	34.4100	33.9100	33.9100	+9.706%	34	962	-40.372%
2026-03-20	29.9900	30.9100	29.9900	30.9100	+10.393%	4	929	-34.584%
2026-03-19	28.2000	28.2000	27.8500	28.0000	+7.900%	136	927	-27.786%
2026-03-13	24.9800	25.9500	24.9800	25.9500	+7.231%	5	1,052	-22.081%
2026-03-12	24.2000	24.2000	24.2000	24.2000	+6.796%	1	1,052	-16.446%
2026-03-11	22.5000	22.6600	22.5000	22.6600	+5.395%	2	1,051	-10.768%
2026-03-10	22.5500	22.5500	21.5000	21.5000	-4.783%	13	1,053	-5.953%
2026-03-09	22.5800	22.5800	22.5800	22.5800	-0.529%	1	1,057	-10.452%
2026-03-06	22.7000	22.7000	22.7000	22.7000	+2.995%	6	1,056	-10.925%
2026-03-04	22.0400	22.0400	22.0400	22.0400	-7.589%	1	1,056	-8.258%
2026-03-03	24.4200	24.8400	23.8500	23.8500	-3.519%	92	1,057	-15.220%
2026-03-02	26.1800	26.1800	24.7200	24.7200	+10.210%	105	1,027	-18.204%
2026-02-27	21.7500	22.4300	21.7500	22.4300	+3.459%	6	1,027	-9.853%
2026-02-24	21.6800	21.6800	21.6800	21.6800	-2.780%	1	1,028	-6.734%
2026-02-23	22.1000	22.3000	22.1000	22.3000	-2.535%	3	1,029	-9.327%
2026-02-19	22.8800	22.8800	22.8800	22.8800	+14.400%	3	1,027	-11.626%
2026-02-18	20.0000	20.0000	20.0000	20.0000	+4.493%	7	1,027	+1.100%
2026-02-17	18.7000	19.2000	18.7000	19.1400	-8.201%	87	1,027	+5.643%
2026-02-13	22.3100	22.3100	20.8500	20.8500	-4.795%	42	930	-3.022%
2026-02-12	23.8500	23.8500	21.9000	21.9000	-10.939%	7	930	-7.671%
2026-02-11	24.8300	24.9000	24.1100	24.5900	+21.133%	10	929	-17.771%
2026-02-10	20.3000	20.3000	20.3000	20.3000	-3.425%	2	931	-0.394%
2026-02-09	20.2600	21.0200	19.6300	21.0200	+3.905%	127	933	-3.806%
2026-02-06	18.0000	20.2300	18.0000	20.2300	+11.768%	1,043	968	-0.049%
2026-02-05	16.8300	18.1000	16.5000	18.1000	-2.003%	219	1,273	+11.713%
2026-02-04	17.1700	18.7400	17.1700	18.4700	+12.280%	20	1,300	+9.475%
2026-02-03	16.2500	17.7000	15.8000	16.4500	+24.527%	1,040	1,282	+22.918%
2026-02-02	13.3600	13.3600	13.1000	13.2100	-0.826%	3	326	+53.066%
2026-01-30	13.8200	13.8200	13.3200	13.3200	-6.526%	16	324	+51.802%
2026-01-29	13.9200	14.6200	13.9200	14.2500	+30.614%	24	308	+41.895%
2026-01-28	10.9100	10.9100	10.9100	10.9100	+1.019%	21	293	+85.335%
2026-01-26	10.8000	10.8000	10.7000	10.8000	+0.093%	31	272	+87.222%
2026-01-23	10.7900	10.7900	10.7900	10.7900	+3.056%	1	248	+87.396%
2026-01-22	10.0000	10.5000	10.0000	10.4700	+6.294%	3	247	+93.123%
2026-01-21	9.7600	9.8500	9.7600	9.8500	+6.486%	3	247	+105.279%
2026-01-20	8.9500	9.2500	8.9500	9.2500	+5.714%	13	248	+118.595%
2026-01-16	8.7000	8.7500	8.7000	8.7500	-2.778%	2	243	+131.086%
2026-01-15	8.6300	9.0000	8.6300	9.0000	-6.250%	22	243	+124.667%
2026-01-14	8.6000	9.6000	8.3500	9.6000	+34.266%	20	242	+110.625%
2026-01-13	7.3500	7.4000	7.1500	7.1500	+14.400%	23	233	+182.797%
2026-01-12	6.2500	6.2500	6.2500	6.2500	+15.741%	2	227	+223.520%
2026-01-08	5.4000	5.4000	5.4000	5.4000	+20.000%	1	227	+274.444%
2026-01-07	4.6000	4.6000	4.5000	4.5000	-25.000%	41	227	+349.333%
2026-01-05	7.0500	7.0500	6.0000	6.0000	+31.868%	37	151	+237.000%
2025-12-15	4.6000	4.6000	4.5500	4.5500	-7.143%	4	151	+344.396%
2025-12-12	4.9500	4.9500	4.8500	4.9000	-5.222%	9	147	+312.653%
2025-12-10	5.1700	5.1700	5.1700	5.1700	-3.364%	1	139	+291.103%
2025-12-09	5.3500	5.3500	5.3500	5.3500	-10.684%	1	138	+277.944%
2025-11-17	5.9900	5.9900	5.9900	5.9900	+21.501%	1	137	+237.563%
2025-11-10	4.9300	4.9300	4.9300	4.9300	+17.381%	2	138	+310.142%
2025-11-05	4.2000	4.2000	4.2000	4.2000	-3.002%	1	136	+381.429%
2025-10-30	4.3300	4.3300	4.3300	4.3300	+4.087%	47	135	+366.975%
2025-10-24	4.1600	4.1600	4.1600	4.1600	+21.283%	1	101	+386.058%
2025-10-20	3.4300	3.4300	3.4300	3.4300	-2.000%	2	102	+489.504%
2025-10-15	3.8200	3.8200	3.4500	3.5000	0.000%	3	102	+477.714%
2025-10-14	3.5000	3.5000	3.5000	3.5000	-11.616%	1	104	+477.714%
2025-10-09	3.9600	3.9600	3.9600	3.9600	-5.714%	2	103	+410.606%
2025-10-08	4.2000	4.2000	4.2000	4.2000	+2.689%	2	105	+381.429%
2025-10-06	4.0900	4.0900	4.0900	4.0900	+7.632%	1	103	+394.377%
2025-10-03	3.7500	3.8000	3.7500	3.8000	+11.111%	2	103	+432.105%
2025-10-02	3.4200	3.4200	3.4200	3.4200	-2.286%	1	103	+491.228%
2025-10-01	3.3000	3.5400	3.3000	3.5000	+1.449%	114	104	+477.714%
2025-09-30	3.4500	3.4500	3.4500	3.4500	-9.211%	1	6	+486.087%
2025-09-23	3.8000	3.8000	3.8000	3.8000	+4.396%	1	6	+432.105%
2025-09-18	3.6400	3.6400	3.6400	3.6400	-7.143%	1	5	+455.495%
2025-09-16	4.0000	4.0000	3.9200	3.9200	+38.028%	3	6	+415.816%
2025-08-20	2.8400	2.8400	2.8400	2.8400	-23.243%	1	3	+611.972%
2025-07-17	3.7000	3.7000	3.7000	3.7000	-16.854%	1	2	+446.486%
2025-07-08	4.4500	4.4500	4.4500	4.4500	0.000%	1	1	+354.382%