Dark

XOM20270617C155
XOM Jun 17 2027 155.00 Call (XOM270617C00155000)
option OPRA

EOD

Sep 18, 2026

21.30-15.375%(-3.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	21.3000	21.3000	21.3000	21.3000	-15.375%	1	1,566	0.000%
2026-09-14	25.1700	25.1700	25.1700	25.1700	+26.993%	1	1,567	-15.375%
2026-09-08	19.5300	19.8200	19.5300	19.8200	+2.376%	3	1,567	+7.467%
2026-09-04	19.3600	19.3600	19.3600	19.3600	-12.000%	2	1,568	+10.021%
2026-09-03	23.1000	23.1000	22.0000	22.0000	-3.254%	3	1,568	-3.182%
2026-09-02	21.7000	22.7400	21.7000	22.7400	+0.397%	2	1,568	-6.332%
2026-09-01	22.4000	22.6500	22.4000	22.6500	+14.279%	5	1,568	-5.960%
2026-08-31	19.2200	19.8200	19.2200	19.8200	+17.766%	38	1,570	+7.467%
2026-08-28	16.8300	16.8300	16.8300	16.8300	-4.375%	1	1,594	+26.560%
2026-08-27	17.5000	17.6000	16.9900	17.6000	-7.612%	18	1,594	+21.023%
2026-08-26	19.5500	19.5500	19.0500	19.0500	-20.293%	51	1,577	+11.811%
2026-08-21	25.1500	25.1500	23.9000	23.9000	-3.200%	3	1,535	-10.879%
2026-08-19	25.4000	25.4000	24.6900	24.6900	+8.195%	2	1,536	-13.730%
2026-08-18	23.1000	23.1000	22.7500	22.8200	+11.046%	72	1,537	-6.661%
2026-08-17	20.5500	20.5500	20.5500	20.5500	+4.847%	21	1,548	+3.650%
2026-08-14	18.3400	20.0300	18.3400	19.6000	+0.823%	51	1,527	+8.673%
2026-08-12	18.9500	19.4400	18.9500	19.4400	-2.800%	4	1,506	+9.568%
2026-08-11	20.0200	20.0200	20.0000	20.0000	+2.041%	4	1,506	+6.500%
2026-08-10	17.0000	19.7200	17.0000	19.6000	+24.603%	7	1,506	+8.673%
2026-08-07	15.5000	15.9500	15.5000	15.7300	-2.901%	39	1,510	+35.410%
2026-08-06	15.6500	16.2000	15.6500	16.2000	+8.000%	5	1,478	+31.481%
2026-08-05	15.0000	15.0000	15.0000	15.0000	-11.504%	6	1,473	+42.000%
2026-07-31	16.0000	17.2200	16.0000	16.9500	-6.094%	17	1,467	+25.664%
2026-07-30	18.0500	18.0500	18.0500	18.0500	-2.327%	1	1,462	+18.006%
2026-07-29	19.1200	19.9000	18.0000	18.4800	+13.097%	6	1,463	+15.260%
2026-07-28	17.9000	18.1900	16.3400	16.3400	-6.092%	11	1,462	+30.355%
2026-07-27	17.4000	17.5000	17.4000	17.4000	-6.952%	19	1,462	+22.414%
2026-07-24	18.7200	18.7200	18.7000	18.7000	-3.259%	10	1,444	+13.904%
2026-07-23	19.0500	19.3300	19.0500	19.3300	+11.092%	8	1,454	+10.191%
2026-07-22	16.8800	17.4000	16.7000	17.4000	+13.949%	55	1,453	+22.414%
2026-07-21	14.6600	15.5000	14.6600	15.2700	+13.532%	3	1,438	+39.489%
2026-07-17	13.5000	13.5000	13.4000	13.4500	+23.394%	4	1,437	+58.364%
2026-07-15	10.7600	10.9500	10.7600	10.9000	-4.803%	9	1,441	+95.413%
2026-07-14	12.1300	12.1300	11.4500	11.4500	-3.376%	69	1,439	+86.026%
2026-07-13	10.6200	11.8500	10.6000	11.8500	+42.771%	17	1,426	+79.747%
2026-07-10	8.5000	8.5000	8.2600	8.3000	-2.924%	26	1,421	+156.627%
2026-07-09	9.2000	9.2000	8.5500	8.5500	-12.308%	6	1,403	+149.123%
2026-07-08	10.4100	10.9500	9.4700	9.7500	-2.500%	5	1,407	+118.462%
2026-07-07	9.2000	10.0000	8.9100	10.0000	+28.700%	22	1,407	+113.000%
2026-07-06	8.1600	8.2500	7.7000	7.7700	-8.047%	91	1,387	+174.131%
2026-07-02	8.4500	8.4500	8.4500	8.4500	-2.874%	9	1,292	+152.071%
2026-07-01	8.7000	8.7000	8.7000	8.7000	+3.571%	8	1,292	+144.828%
2026-06-30	8.4000	8.4000	8.4000	8.4000	+1.942%	7	1,284	+153.571%
2026-06-29	8.2400	8.2400	8.2400	8.2400	-4.740%	1	1,277	+158.495%
2026-06-25	8.8200	8.8500	8.6500	8.6500	-0.575%	11	1,277	+146.243%
2026-06-24	8.4400	8.7000	8.2600	8.7000	-13.519%	3	1,271	+144.828%
2026-06-23	9.9000	10.0600	9.9000	10.0600	+2.758%	2	1,271	+111.730%
2026-06-22	9.4900	9.7900	9.4900	9.7900	+6.413%	2	1,270	+117.569%
2026-06-18	9.0000	9.3500	9.0000	9.2000	-17.784%	7	1,265	+131.522%
2026-06-17	11.3200	11.4800	11.1900	11.1900	-6.750%	23	1,265	+90.349%
2026-06-16	11.6500	12.0000	11.6300	12.0000	+19.403%	20	1,265	+77.500%
2026-06-15	10.0500	10.0500	10.0500	10.0500	-29.474%	2	1,233	+111.940%
2026-06-12	15.4500	15.4500	14.2500	14.2500	-18.664%	26	1,233	+49.474%
2026-06-11	17.5500	17.5500	17.2800	17.5200	+7.815%	1,103	1,233	+21.575%
2026-06-09	16.2500	16.2500	16.2500	16.2500	-8.964%	2	1,773	+31.077%
2026-06-08	17.9000	18.0000	17.8500	17.8500	+7.336%	12	1,773	+19.328%
2026-06-05	16.6300	16.6300	16.6300	16.6300	-12.243%	1	1,773	+28.082%
2026-06-03	17.8000	18.9500	17.8000	18.9500	+11.471%	114	1,772	+12.401%
2026-06-02	16.9400	17.0000	16.9400	17.0000	+4.615%	2	1,760	+25.294%
2026-06-01	16.0500	16.3500	15.6800	16.2500	+11.684%	1,130	1,760	+31.077%
2026-05-29	14.8000	14.8000	14.5500	14.5500	-14.412%	9	814	+46.392%
2026-05-26	18.5000	18.5000	17.0000	17.0000	-13.574%	9	815	+25.294%
2026-05-22	19.3800	19.7000	19.0700	19.6700	+0.204%	39	807	+8.287%
2026-05-21	20.9000	20.9000	19.6300	19.6300	-12.756%	17	817	+8.507%
2026-05-20	23.7500	23.7500	22.5000	22.5000	-9.820%	251	817	-5.333%
2026-05-19	23.4400	24.9500	22.3000	24.9500	+4.393%	53	845	-14.629%
2026-05-18	24.3500	24.4500	23.9000	23.9000	+10.853%	3	845	-10.879%
2026-05-15	21.5600	21.5600	21.5600	21.5600	+22.919%	6	845	-1.206%
2026-05-14	17.5400	17.5400	17.5400	17.5400	+3.116%	1	842	+21.437%
2026-05-13	17.0100	17.0100	17.0100	17.0100	+2.470%	1	801	+25.220%
2026-05-12	16.7800	16.7800	15.9700	16.6000	+22.509%	188	801	+28.313%
2026-05-08	13.7500	13.7500	13.5500	13.5500	-6.552%	4	801	+57.196%
2026-05-07	13.6900	14.5000	13.2500	14.5000	-4.918%	32	798	+46.897%
2026-05-06	15.9500	15.9500	14.0500	15.2500	-19.779%	53	798	+39.672%
2026-05-05	19.9000	19.9000	19.0100	19.0100	+1.117%	2	846	+12.046%
2026-05-04	18.8000	18.8000	18.8000	18.8000	+1.622%	1	846	+13.298%
2026-05-01	18.5000	18.5000	18.5000	18.5000	-8.189%	2	847	+15.135%
2026-04-30	20.1500	20.1500	20.1500	20.1500	+0.952%	1	847	+5.707%
2026-04-29	18.5500	19.9600	18.1500	19.9600	+13.667%	301	847	+6.713%
2026-04-28	17.5000	17.6000	17.5000	17.5600	+6.878%	4	677	+21.298%
2026-04-27	16.4300	16.4300	16.4300	16.4300	+6.000%	5	679	+29.641%
2026-04-24	15.5000	15.5000	15.5000	15.5000	-4.439%	50	677	+37.419%
2026-04-22	16.2200	16.2200	16.2200	16.2200	+3.444%	5	677	+31.319%
2026-04-21	16.0700	16.0700	15.6800	15.6800	-1.073%	17	691	+35.842%
2026-04-20	15.7000	16.0300	15.7000	15.8500	+11.228%	19	691	+34.385%
2026-04-17	13.0500	14.2500	13.0500	14.2500	-10.658%	59	687	+49.474%
2026-04-15	15.8500	15.9500	15.8500	15.9500	+0.314%	9	738	+33.542%
2026-04-14	15.8300	17.5000	15.5800	15.9000	-14.516%	75	729	+33.962%
2026-04-13	18.5900	18.8800	18.5500	18.6000	+1.142%	134	712	+14.516%
2026-04-10	18.7000	18.7000	18.3900	18.3900	-9.543%	11	660	+15.824%
2026-04-09	20.3300	20.3300	20.3300	20.3300	-0.732%	4	660	+4.771%
2026-04-08	20.5200	20.5200	20.4800	20.4800	-21.079%	2	660	+4.004%
2026-04-07	25.9500	25.9500	25.9500	25.9500	+5.875%	1	659	-17.919%
2026-04-06	24.2800	24.5100	24.2800	24.5100	+0.698%	2	659	-13.097%
2026-04-02	24.5000	24.5000	24.3000	24.3400	+3.574%	3	658	-12.490%
2026-04-01	24.5800	24.5800	23.5000	23.5000	-27.019%	11	658	-9.362%
2026-03-31	32.2000	32.2000	32.2000	32.2000	-2.572%	1	662	-33.851%
2026-03-30	34.4700	34.4700	33.0500	33.0500	+21.776%	106	662	-35.552%
2026-03-26	27.0900	27.1400	27.0900	27.1400	+3.786%	2	679	-21.518%
2026-03-25	26.3400	26.3400	25.9500	26.1500	-8.246%	30	680	-18.547%
2026-03-24	27.7000	28.7000	26.8500	28.5000	+17.526%	49	676	-25.263%
2026-03-23	21.5500	25.0000	21.5500	24.2500	-2.806%	69	729	-12.165%
2026-03-20	24.7500	25.3200	24.6100	24.9500	+9.912%	46	756	-14.629%
2026-03-19	23.1000	23.1000	22.7000	22.7000	-4.622%	3	739	-6.167%
2026-03-18	23.8500	23.8500	23.8000	23.8000	+2.498%	2	739	-10.504%
2026-03-17	22.4400	23.6100	22.4400	23.2200	+7.450%	25	737	-8.269%
2026-03-16	21.4000	22.1100	21.4000	21.6100	-2.876%	15	721	-1.435%
2026-03-13	20.3100	22.2500	20.3100	22.2500	+7.644%	14	733	-4.270%
2026-03-12	18.6000	20.6700	18.6000	20.6700	+14.579%	20	735	+3.048%
2026-03-11	18.1900	18.1900	18.0400	18.0400	+0.782%	4	751	+18.071%
2026-03-10	17.9000	17.9000	17.9000	17.9000	-6.037%	1	749	+18.994%
2026-03-09	18.4500	19.0500	18.4500	19.0500	+1.384%	2	749	+11.811%
2026-03-06	18.4700	19.1400	18.4700	18.7900	+11.183%	5	749	+13.358%
2026-03-05	16.9000	16.9000	16.9000	16.9000	+0.059%	1	749	+26.036%
2026-03-04	18.8000	18.8500	16.8900	16.8900	-10.682%	5	749	+26.110%
2026-03-03	19.7500	19.7500	18.8000	18.9100	-7.395%	29	748	+12.639%
2026-03-02	21.2000	22.2400	19.5400	20.4200	+10.081%	25	733	+4.310%
2026-02-27	18.5500	18.5500	18.5500	18.5500	+8.480%	1	721	+14.825%
2026-02-23	16.5500	17.1000	16.5500	17.1000	+6.875%	3	721	+24.561%
2026-02-20	16.7000	16.7000	16.0000	16.0000	-12.136%	6	720	+33.125%
2026-02-19	18.2500	18.2500	18.1900	18.2100	+10.030%	7	724	+16.969%
2026-02-18	15.9700	16.6500	15.9700	16.5500	+17.459%	5	724	+28.701%
2026-02-17	14.0900	14.0900	14.0900	14.0900	-27.371%	4	725	+51.171%
2026-02-12	19.4000	19.6000	19.4000	19.4000	-0.615%	29	721	+9.794%
2026-02-11	18.3200	19.6300	18.3200	19.5200	+17.237%	185	711	+9.119%
2026-02-10	16.1500	16.6500	16.1500	16.6500	+1.960%	103	585	+27.928%
2026-02-09	15.0200	16.4200	15.0200	16.3300	+8.217%	3	517	+30.435%
2026-02-06	15.0000	15.0900	14.0000	15.0900	+12.949%	47	516	+41.153%
2026-02-05	12.9800	13.4000	12.5500	13.3600	-3.118%	94	473	+59.431%
2026-02-04	13.3000	14.0000	12.5000	13.7900	+33.624%	138	385	+54.460%
2026-02-03	10.3200	10.3200	10.3200	10.3200	+0.978%	2	270	+106.395%
2026-02-02	10.2000	10.2200	10.2000	10.2200	+4.392%	50	272	+108.415%
2026-01-30	9.4700	9.7900	9.4700	9.7900	-8.845%	84	247	+117.569%
2026-01-29	10.7400	10.7400	10.7400	10.7400	+23.448%	1	247	+98.324%
2026-01-28	9.1300	9.1300	7.6800	8.7000	+4.317%	16	247	+144.828%
2026-01-27	8.1200	8.3500	8.1200	8.3400	+5.570%	32	233	+155.396%
2026-01-23	8.0000	8.0000	7.9000	7.9000	+10.955%	8	221	+169.620%
2026-01-21	7.1000	7.1200	7.1000	7.1200	+9.538%	24	214	+199.157%
2026-01-20	6.5000	6.5000	6.5000	6.5000	+6.557%	7	194	+227.692%
2026-01-16	6.1000	6.1000	6.1000	6.1000	+3.390%	1	186	+249.180%
2026-01-15	6.1000	6.3500	5.9000	5.9000	-10.876%	12	186	+261.017%
2026-01-14	5.9000	6.8000	5.8500	6.6200	+27.308%	27	185	+221.752%
2026-01-13	5.1000	5.2000	5.1000	5.2000	+50.725%	3	163	+309.615%
2025-12-12	3.4500	3.4500	3.4500	3.4500	+18.151%	1	161	+517.391%
2025-12-02	2.9200	2.9200	2.9200	2.9200	-16.571%	1	160	+629.452%
2025-11-07	3.5000	3.5000	3.5000	3.5000	+23.675%	100	160	+508.571%
2025-10-31	2.8300	2.8300	2.8300	2.8300	-4.068%	1	60	+652.650%
2025-10-30	2.9500	2.9500	2.9500	2.9500	+28.261%	57	59	+622.034%
2025-10-13	2.3000	2.3000	2.3000	2.3000	-8.000%	1	12	+826.087%
2025-10-10	2.5000	2.5000	2.5000	2.5000	+4.603%	1	12	+752.000%
2025-10-03	2.3900	2.3900	2.3900	2.3900	+4.825%	1	12	+791.213%
2025-08-28	2.2800	2.2800	2.2800	2.2800	+0.885%	1	11	+834.211%
2025-07-18	2.2600	2.2600	2.2600	2.2600	0.000%	10	10	+842.478%