Dark

XOM20270617C150
XOM Jun 17 2027 150.00 Call (XOM270617C00150000)
option OPRA

EOD

Sep 16, 2026

25.21-13.959%(-4.09)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	25.8500	25.8500	25.2100	25.2100	-13.959%	153	1,511	0.000%
2026-09-15	28.1500	29.3000	28.1500	29.3000	+11.662%	3	1,381	-13.959%
2026-09-14	27.2500	27.2500	26.2400	26.2400	+3.797%	7	1,380	-3.925%
2026-09-10	24.9000	25.2800	24.9000	25.2800	+10.538%	14	1,373	-0.277%
2026-09-08	22.8700	22.8700	22.8700	22.8700	+2.879%	6	1,385	+10.232%
2026-09-04	21.6700	22.5200	21.6700	22.2300	-12.308%	19	1,377	+13.405%
2026-09-03	25.3500	25.3500	25.3500	25.3500	-0.588%	5	1,377	-0.552%
2026-09-01	25.5000	25.5000	25.5000	25.5000	+14.350%	2	1,377	-1.137%
2026-08-31	22.7300	22.7300	21.6200	22.3000	+14.242%	14	1,377	+13.049%
2026-08-28	19.5200	19.5200	19.5200	19.5200	-18.155%	1	1,376	+29.150%
2026-08-25	23.8500	23.8500	23.8500	23.8500	-5.619%	1	1,376	+5.702%
2026-08-24	25.5800	25.5800	25.2700	25.2700	-4.425%	6	1,376	-0.237%
2026-08-21	26.4400	26.4400	26.4400	26.4400	-5.571%	1	1,382	-4.652%
2026-08-20	28.0000	28.0000	28.0000	28.0000	-0.249%	9	1,382	-9.964%
2026-08-19	27.8300	28.0700	27.8200	28.0700	+9.010%	5	1,374	-10.189%
2026-08-18	25.7500	25.7500	25.7500	25.7500	+13.938%	21	1,378	-2.097%
2026-08-17	22.6000	22.6000	22.6000	22.6000	-1.310%	4	1,357	+11.549%
2026-08-14	22.5400	22.9000	22.5400	22.9000	+5.239%	6	1,357	+10.087%
2026-08-13	21.7600	21.7600	21.7600	21.7600	-0.685%	1	1,359	+15.855%
2026-08-12	20.7500	21.9100	20.7500	21.9100	-3.395%	8	1,359	+15.062%
2026-08-11	22.4700	22.6800	22.4700	22.6800	+0.800%	3	1,359	+11.155%
2026-08-10	20.7800	22.5000	20.7800	22.5000	+28.278%	7	1,359	+12.044%
2026-08-05	17.5400	17.5400	17.5400	17.5400	+7.673%	8	1,358	+43.729%
2026-08-04	16.2900	16.2900	16.2900	16.2900	-12.419%	1	1,366	+54.758%
2026-07-31	18.8500	19.3500	18.6000	18.6000	-7.232%	19	1,366	+35.538%
2026-07-30	20.0500	20.0500	20.0500	20.0500	-3.652%	10	1,353	+25.736%
2026-07-29	20.8100	20.8100	20.8100	20.8100	+6.445%	2	1,353	+21.144%
2026-07-27	19.7500	19.8600	19.5500	19.5500	-11.738%	8	1,353	+28.951%
2026-07-24	22.3500	22.3500	22.1500	22.1500	+0.682%	2	1,354	+13.815%
2026-07-23	22.0000	22.0000	21.9900	22.0000	+12.302%	14	1,354	+14.591%
2026-07-22	18.9000	19.7300	18.9000	19.5900	+9.748%	67	1,347	+28.688%
2026-07-21	17.2000	17.9000	17.2000	17.8500	+15.161%	42	1,342	+41.232%
2026-07-20	15.5000	15.5000	15.5000	15.5000	+0.259%	2	1,378	+62.645%
2026-07-17	15.2200	15.5300	15.2200	15.4600	+7.585%	89	1,376	+63.066%
2026-07-16	14.8000	14.8000	14.3700	14.3700	+8.864%	2	1,316	+75.435%
2026-07-15	13.2000	13.2000	13.2000	13.2000	-1.639%	1	1,316	+90.985%
2026-07-14	14.0300	14.0300	13.4000	13.4200	+1.283%	20	1,316	+87.854%
2026-07-13	11.7500	13.2500	11.7500	13.2500	+30.157%	13	1,301	+90.264%
2026-07-10	10.0000	10.1900	9.5500	10.1800	+2.828%	127	1,296	+147.642%
2026-07-09	10.6500	10.6500	9.9000	9.9000	-15.745%	17	1,175	+154.646%
2026-07-08	11.8000	13.0000	11.5000	11.7500	+8.295%	18	1,179	+114.553%
2026-07-07	10.7000	10.8500	10.7000	10.8500	+15.426%	19	1,167	+132.350%
2026-07-06	9.4000	9.4000	9.4000	9.4000	-6.000%	9	1,149	+168.191%
2026-07-02	10.5600	10.6000	10.0000	10.0000	+1.420%	13	1,137	+152.100%
2026-07-01	10.2000	10.2000	9.6000	9.8600	+1.128%	21	1,137	+155.680%
2026-06-29	9.4000	9.7500	8.9000	9.7500	-0.510%	8	1,145	+158.564%
2026-06-26	10.5000	10.5000	9.7500	9.8000	-6.220%	27	1,144	+157.245%
2026-06-25	10.0000	10.4500	9.2500	10.4500	+0.771%	7	1,137	+141.244%
2026-06-24	10.3000	10.3700	9.8200	10.3700	-12.267%	5	1,132	+143.105%
2026-06-23	11.6200	11.8200	11.5500	11.8200	+3.412%	57	1,130	+113.283%
2026-06-22	11.4300	11.6700	11.4300	11.4300	+3.909%	24	1,077	+120.560%
2026-06-18	10.6100	11.0900	10.6100	11.0000	-14.861%	4	1,058	+129.182%
2026-06-17	13.0300	13.0300	12.9200	12.9200	-0.615%	12	1,058	+95.124%
2026-06-16	13.0000	13.0000	13.0000	13.0000	-4.762%	1	1,058	+93.923%
2026-06-15	12.0000	13.6500	12.0000	13.6500	-14.688%	33	1,034	+84.689%
2026-06-12	17.4300	17.4300	16.0000	16.0000	-17.949%	28	1,034	+57.563%
2026-06-11	19.5600	19.5600	19.5000	19.5000	+4.839%	2	1,034	+29.282%
2026-06-09	18.2800	18.7500	18.2800	18.6000	-7.139%	46	1,033	+35.538%
2026-06-08	20.5000	20.5000	20.0300	20.0300	+0.150%	4	1,028	+25.861%
2026-06-05	20.0000	20.0000	20.0000	20.0000	-3.985%	1	1,026	+26.050%
2026-06-04	20.8300	20.8300	20.8300	20.8300	-2.890%	1	1,025	+21.027%
2026-06-03	20.2500	21.5000	20.2500	21.4500	+19.167%	8	1,025	+17.529%
2026-06-02	18.0000	18.0000	18.0000	18.0000	-4.255%	10	1,029	+40.056%
2026-06-01	18.8000	18.8000	18.8000	18.8000	+8.357%	1	1,029	+34.096%
2026-05-28	19.3000	19.3000	17.3500	17.3500	-0.857%	6	1,029	+45.303%
2026-05-27	17.7800	17.7800	17.5000	17.5000	-11.168%	9	1,028	+44.057%
2026-05-26	21.1600	21.1600	19.7000	19.7000	-9.840%	4	1,027	+27.970%
2026-05-22	22.2600	22.3300	21.7500	21.8500	-11.395%	35	1,029	+15.378%
2026-05-20	26.2500	26.5000	24.6600	24.6600	-11.295%	9	1,041	+2.230%
2026-05-19	24.8500	27.8000	24.8500	27.8000	+4.120%	20	1,038	-9.317%
2026-05-18	26.7000	26.7000	26.7000	26.7000	+16.340%	1	1,038	-5.581%
2026-05-15	22.0000	23.1700	22.0000	22.9500	+16.203%	23	1,038	+9.847%
2026-05-14	19.8000	19.8100	19.7500	19.7500	+4.775%	3	1,070	+27.646%
2026-05-13	19.0300	19.0300	18.7000	18.8500	+2.446%	3	1,070	+33.740%
2026-05-12	18.9900	19.1800	18.4000	18.4000	+3.024%	20	1,070	+37.011%
2026-05-11	16.9000	17.8600	16.9000	17.8600	+15.974%	20	1,070	+41.153%
2026-05-08	15.4500	15.4500	15.4000	15.4000	-4.110%	10	1,069	+63.701%
2026-05-07	15.1500	16.6500	15.1500	16.0600	-7.275%	34	1,076	+56.974%
2026-05-06	18.8000	18.8000	16.1000	17.3200	-19.815%	105	1,094	+45.554%
2026-05-04	20.7400	21.6000	20.7400	21.6000	+1.361%	11	1,112	+16.713%
2026-05-01	20.5000	21.3100	20.5000	21.3100	-5.499%	9	1,099	+18.301%
2026-04-30	22.5500	22.5500	22.5500	22.5500	+11.084%	1	1,099	+11.796%
2026-04-29	20.3000	20.3000	20.3000	20.3000	+0.495%	10	1,098	+24.187%
2026-04-28	20.2800	20.2800	20.2000	20.2000	+7.390%	15	1,098	+24.802%
2026-04-27	18.8100	18.8100	18.8100	18.8100	-1.000%	2	1,096	+34.024%
2026-04-24	18.3800	19.0000	17.5100	19.0000	+1.496%	13	1,096	+32.684%
2026-04-23	18.5100	18.9600	18.5100	18.7200	+2.857%	6	1,096	+34.669%
2026-04-22	18.2000	18.2000	18.2000	18.2000	+3.881%	5	1,100	+38.516%
2026-04-21	16.9000	17.5300	16.8800	17.5200	-1.296%	107	1,002	+43.893%
2026-04-20	17.9000	18.0600	17.7500	17.7500	+18.333%	18	1,002	+42.028%
2026-04-17	14.5200	15.0000	14.0500	15.0000	-25.373%	17	990	+68.067%
2026-04-16	20.1000	20.1000	20.1000	20.1000	+8.649%	1	989	+25.423%
2026-04-15	17.9000	18.5000	17.7500	18.5000	0.000%	11	989	+36.270%
2026-04-14	19.0000	19.0000	17.6700	18.5000	-11.695%	18	979	+36.270%
2026-04-13	21.1000	21.1000	20.8500	20.9500	+1.159%	18	969	+20.334%
2026-04-10	20.7100	20.7100	20.7100	20.7100	-12.431%	1	978	+21.729%
2026-04-09	23.7000	25.0000	22.4600	23.6500	+6.101%	29	977	+6.596%
2026-04-08	21.5000	22.7500	21.5000	22.2900	-19.181%	10	969	+13.100%
2026-04-06	27.7000	27.7000	27.5800	27.5800	-0.072%	6	962	-8.593%
2026-04-02	27.6000	27.6000	27.6000	27.6000	+0.730%	3	960	-8.659%
2026-04-01	28.4400	28.4400	27.4000	27.4000	-17.940%	2	960	-7.993%
2026-03-31	34.5300	36.3500	32.7000	33.3900	-4.899%	41	958	-24.498%
2026-03-30	35.5000	37.6000	34.7100	35.1100	+3.814%	172	956	-28.197%
2026-03-27	30.6500	33.8200	30.6500	33.8200	+13.681%	13	1,101	-25.458%
2026-03-26	28.6200	29.7500	28.6200	29.7500	+1.709%	4	1,104	-15.261%
2026-03-25	28.6500	29.4500	28.5000	29.2500	-3.497%	25	1,101	-13.812%
2026-03-24	28.5000	31.2700	28.5000	30.3100	+10.258%	57	1,102	-16.826%
2026-03-20	27.5000	28.0500	26.3000	27.4900	+8.656%	139	1,136	-8.294%
2026-03-19	24.5000	25.7000	24.5000	25.3000	-1.938%	38	1,122	-0.356%
2026-03-18	26.0000	26.2200	25.4000	25.8000	+1.575%	39	1,128	-2.287%
2026-03-17	25.0000	26.5300	25.0000	25.4000	+4.141%	217	1,114	-0.748%
2026-03-16	24.0000	24.5000	24.0000	24.3900	+2.307%	3	1,235	+3.362%
2026-03-13	22.5000	24.2800	22.5000	23.8400	+7.146%	14	1,235	+5.747%
2026-03-12	22.4500	22.4500	22.2500	22.2500	+8.802%	3	1,235	+13.303%
2026-03-11	20.3500	21.0000	20.3500	20.4500	+1.995%	4	1,234	+23.276%
2026-03-10	19.8500	20.0500	19.1500	20.0500	-0.397%	7	1,238	+25.736%
2026-03-09	20.1300	20.1300	20.1300	20.1300	-6.154%	1	1,237	+25.236%
2026-03-06	20.7400	21.4500	20.4500	21.4500	+6.452%	5	1,239	+17.529%
2026-03-05	20.3000	20.5000	20.0000	20.1500	+0.399%	18	1,243	+25.112%
2026-03-04	21.0000	21.0000	19.7000	20.0700	-6.390%	12	1,239	+25.610%
2026-03-03	22.2600	22.7500	21.2500	21.4400	-2.899%	56	1,238	+17.584%
2026-03-02	23.8900	23.9000	22.0000	22.0800	+5.394%	25	1,242	+14.176%
2026-02-27	20.2000	21.0700	20.2000	20.9500	+5.118%	15	1,234	+20.334%
2026-02-26	18.9200	19.9300	18.8900	19.9300	+5.898%	12	1,243	+26.493%
2026-02-25	19.0300	19.0300	18.8200	18.8200	-2.335%	9	1,254	+33.953%
2026-02-24	19.2700	19.2700	19.2700	19.2700	-4.462%	2	1,254	+30.825%
2026-02-23	19.7400	20.3500	19.6900	20.1700	+14.602%	6	1,254	+24.988%
2026-02-20	18.7600	18.7600	17.5100	17.6000	-12.000%	7	1,256	+43.239%
2026-02-19	20.3200	20.3300	20.0000	20.0000	+3.252%	6	1,257	+26.050%
2026-02-18	19.3700	19.3700	19.3700	19.3700	+20.460%	1	1,255	+30.150%
2026-02-17	17.0000	17.4100	16.0800	16.0800	-12.561%	21	1,255	+56.779%
2026-02-13	19.1000	19.1000	18.3500	18.3900	-7.588%	28	1,247	+37.085%
2026-02-12	21.0000	21.7500	19.9000	19.9000	-9.545%	52	1,247	+26.683%
2026-02-11	20.8000	22.5000	20.2500	22.0000	+18.790%	82	1,232	+14.591%
2026-02-10	17.7500	18.5200	17.7500	18.5200	+2.039%	121	1,267	+36.123%
2026-02-09	18.0000	18.1500	17.2500	18.1500	+5.523%	45	1,318	+38.898%
2026-02-06	17.1300	17.5000	16.8000	17.2000	+6.502%	99	1,343	+46.570%
2026-02-05	15.1500	16.1500	14.2500	16.1500	+2.475%	247	1,285	+56.099%
2026-02-04	15.5000	16.4400	14.7100	15.7600	+9.066%	363	1,257	+59.962%
2026-02-03	12.3500	15.0500	12.3500	14.4500	+22.147%	88	1,120	+74.464%
2026-02-02	11.7500	11.8500	11.7500	11.8300	+3.500%	24	1,111	+113.102%
2026-01-30	11.9800	12.0000	11.3400	11.4300	-4.511%	134	1,101	+120.560%
2026-01-29	13.0000	13.0000	11.9700	11.9700	+12.925%	41	1,087	+110.610%
2026-01-28	10.4500	10.6000	10.4500	10.6000	+17.127%	3	1,063	+137.830%
2026-01-26	9.4000	9.4000	9.0400	9.0500	-4.536%	22	1,066	+178.564%
2026-01-23	9.4800	9.4800	9.2000	9.4800	+7.361%	32	1,044	+165.928%
2026-01-21	8.2500	8.8400	8.2500	8.8300	+18.365%	65	1,025	+185.504%
2026-01-20	7.7500	7.8000	7.4500	7.4600	+4.045%	132	995	+237.936%
2026-01-15	7.3000	7.3500	7.1700	7.1700	-5.033%	3	927	+251.604%
2026-01-14	7.2600	7.7100	7.1000	7.5500	+27.966%	38	924	+233.907%
2026-01-13	6.2500	6.2500	5.9000	5.9000	+15.686%	94	902	+327.288%
2026-01-12	4.9700	5.2000	4.8500	5.1000	+36.000%	86	809	+394.314%
2026-01-07	4.2500	4.2500	3.7500	3.7500	-21.875%	49	776	+572.267%
2026-01-06	4.9600	4.9600	4.5500	4.8000	-8.571%	549	778	+425.208%
2026-01-05	5.2200	5.2500	4.6500	5.2500	+28.993%	8	411	+380.190%
2025-12-31	4.0700	4.0700	4.0700	4.0700	+0.494%	1	411	+519.410%
2025-12-30	4.2500	4.2500	4.0500	4.0500	+0.998%	127	411	+522.469%
2025-12-29	4.0100	4.0100	4.0100	4.0100	+4.156%	1	332	+528.678%
2025-12-24	3.8500	3.8500	3.8500	3.8500	0.000%	4	336	+554.805%
2025-12-23	3.8500	3.8500	3.8500	3.8500	+6.944%	10	336	+554.805%
2025-12-22	3.6000	3.6000	3.6000	3.6000	+5.882%	1	326	+600.278%
2025-12-18	3.4000	3.4100	3.4000	3.4000	+6.250%	20	325	+641.471%
2025-12-17	3.2000	3.2000	3.2000	3.2000	+3.226%	8	345	+687.813%
2025-12-16	3.2000	3.2000	3.1000	3.1000	-22.500%	6	347	+713.226%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-6.977%	8	351	+530.250%
2025-12-11	4.3000	4.3000	4.3000	4.3000	+7.500%	7	351	+486.279%
2025-12-09	4.0000	4.0000	4.0000	4.0000	+2.564%	5	346	+530.250%
2025-12-03	4.0000	4.0000	3.9000	3.9000	+11.429%	31	351	+546.410%
2025-11-25	3.5000	3.5000	3.5000	3.5000	-22.222%	5	320	+620.286%
2025-11-19	4.5000	4.5000	4.5000	4.5000	+2.273%	5	315	+460.222%
2025-11-18	4.4000	4.4000	4.4000	4.4000	+1.149%	15	310	+472.955%
2025-11-12	4.3500	4.3500	4.3000	4.3500	-3.333%	100	310	+479.540%
2025-11-11	4.1500	4.6000	4.1500	4.5000	+15.385%	51	218	+460.222%
2025-11-10	3.7500	3.9000	3.7500	3.9000	-3.465%	12	168	+546.410%
2025-11-07	3.8000	4.0500	3.8000	4.0400	+22.424%	145	156	+524.010%
2025-11-03	3.3000	3.3000	3.3000	3.3000	+17.438%	5	10	+663.939%
2025-10-20	2.8100	2.8100	2.8100	2.8100	-7.566%	1	10	+797.153%
2025-10-15	3.0400	3.0400	3.0400	3.0400	+8.571%	1	9	+729.276%
2025-10-14	2.8000	2.8000	2.8000	2.8000	-9.677%	1	9	+800.357%
2025-10-13	3.1000	3.1000	3.1000	3.1000	-2.821%	1	9	+713.226%
2025-10-06	3.1900	3.1900	3.1900	3.1900	+16.000%	1	8	+690.282%
2025-10-01	2.8500	2.8500	2.7500	2.7500	+6.589%	2	8	+816.727%
2025-09-22	2.5800	2.5800	2.5800	2.5800	-16.774%	1	7	+877.132%
2025-09-17	3.1000	3.1000	3.1000	3.1000	+13.971%	1	6	+713.226%
2025-09-11	2.7200	2.7200	2.7200	2.7200	+23.077%	1	6	+826.838%
2025-09-05	2.2100	2.2100	2.2100	2.2100	-13.333%	1	5	+1,040.724%
2025-08-22	2.5500	2.5500	2.5500	2.5500	+25.000%	2	5	+888.627%
2025-08-19	2.0400	2.0400	2.0400	2.0400	-44.865%	1	3	+1,135.784%
2025-07-10	3.7000	3.7000	3.7000	3.7000	0.000%	2	2	+581.351%