Dark

XOM20270617C160
XOM Jun 17 2027 160.00 Call (XOM270617C00160000)
option OPRA

EOD

Sep 15, 2026

22.40-1.840%(-0.42)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	22.4000	22.4000	22.4000	22.4000	-1.840%	25	959	0.000%
2026-09-14	22.8200	22.8200	22.8200	22.8200	+12.138%	9	984	-1.840%
2026-09-10	19.3000	20.3500	19.3000	20.3500	+5.059%	20	986	+10.074%
2026-09-09	19.9000	19.9000	19.3700	19.3700	+17.394%	3	1,003	+15.643%
2026-09-08	16.5000	16.5000	16.5000	16.5000	-1.844%	1	1,004	+35.758%
2026-09-04	15.9500	17.0500	15.9500	16.8100	-12.219%	100	996	+33.254%
2026-09-01	19.1500	19.1500	19.1500	19.1500	+9.429%	1	996	+16.971%
2026-08-31	17.5000	17.5000	17.5000	17.5000	+15.894%	1	995	+28.000%
2026-08-27	14.8000	15.3300	14.8000	15.1000	-6.211%	60	998	+48.344%
2026-08-26	17.6000	17.6000	16.1000	16.1000	-11.587%	11	994	+39.130%
2026-08-25	18.2100	18.2100	18.2100	18.2100	-15.889%	1	983	+23.009%
2026-08-20	22.4500	22.4500	21.6400	21.6500	+0.324%	28	983	+3.464%
2026-08-19	22.2100	22.2100	21.5800	21.5800	+4.656%	11	977	+3.800%
2026-08-18	20.4800	20.6200	19.7500	20.6200	+11.762%	48	975	+8.632%
2026-08-17	18.3000	18.4500	17.9300	18.4500	+8.593%	11	950	+21.409%
2026-08-14	17.4000	17.4000	16.9900	16.9900	+3.851%	2	948	+31.842%
2026-08-13	16.3000	16.3600	16.3000	16.3600	-0.848%	28	950	+36.919%
2026-08-12	16.3500	16.7000	16.3500	16.5000	-6.780%	26	946	+35.758%
2026-08-11	17.2500	17.7000	17.2500	17.7000	+2.609%	8	945	+26.554%
2026-08-10	15.8500	17.2500	15.8000	17.2500	+28.253%	33	942	+29.855%
2026-08-07	13.7000	13.7000	13.4500	13.4500	+3.065%	28	914	+66.543%
2026-08-05	13.0500	13.0500	13.0500	13.0500	-4.745%	7	893	+71.648%
2026-08-04	13.6500	13.7000	13.6500	13.7000	-7.868%	13	893	+63.504%
2026-08-03	15.6000	15.6000	14.7900	14.8700	-5.166%	10	893	+50.639%
2026-07-30	15.6800	15.6800	15.6800	15.6800	-5.542%	1	897	+42.857%
2026-07-29	16.3300	16.6100	16.3300	16.6000	+16.084%	24	896	+34.940%
2026-07-28	15.7000	15.9000	14.3000	14.3000	-5.921%	38	874	+56.643%
2026-07-27	15.1500	15.2000	15.1500	15.2000	-9.254%	17	867	+47.368%
2026-07-24	16.7000	18.0500	16.7000	16.7500	+1.515%	12	865	+33.731%
2026-07-23	16.6400	17.1700	16.5000	16.5000	+8.339%	61	864	+35.758%
2026-07-22	14.8000	15.3500	14.8000	15.2300	+13.318%	4	806	+47.078%
2026-07-21	12.5700	13.4400	12.5700	13.4400	+11.721%	3	805	+66.667%
2026-07-20	12.0300	12.0300	12.0300	12.0300	+15.120%	1	803	+86.201%
2026-07-16	10.7200	10.7200	10.4500	10.4500	+12.366%	5	802	+114.354%
2026-07-15	8.7600	9.3000	8.7600	9.3000	-7.463%	16	800	+140.860%
2026-07-14	10.3800	10.3800	9.8500	10.0500	-1.951%	37	789	+122.886%
2026-07-13	9.3500	10.2500	9.3500	10.2500	+45.390%	12	760	+118.537%
2026-07-10	7.0500	7.0500	7.0000	7.0500	-1.399%	15	759	+217.730%
2026-07-09	7.0500	7.1500	7.0500	7.1500	-12.805%	2	746	+213.287%
2026-07-08	8.6000	8.6000	8.2000	8.2000	+9.479%	7	746	+173.171%
2026-07-07	7.7500	7.8000	7.2500	7.4900	+12.462%	45	746	+199.065%
2026-07-06	6.7500	6.7500	6.6500	6.6600	-6.197%	10	709	+236.336%
2026-07-02	7.8000	7.8000	7.1000	7.1000	+3.499%	21	699	+215.493%
2026-07-01	6.8600	6.8600	6.8600	6.8600	-3.380%	5	699	+226.531%
2026-06-30	6.8700	7.2000	6.8700	7.1000	+1.140%	13	696	+215.493%
2026-06-26	7.5400	7.5400	7.0200	7.0200	-4.490%	2	693	+219.088%
2026-06-25	7.3500	7.3500	7.3500	7.3500	-3.034%	10	694	+204.762%
2026-06-24	7.0000	7.5800	6.9000	7.5800	-11.345%	20	704	+195.515%
2026-06-18	7.6000	8.5500	7.6000	8.5500	-10.938%	72	700	+161.988%
2026-06-17	10.0000	10.0000	9.6000	9.6000	-5.419%	2	700	+133.333%
2026-06-16	10.1500	10.3000	10.1500	10.1500	+4.103%	16	700	+120.690%
2026-06-15	9.0900	10.1100	9.0900	9.7500	-25.573%	13	694	+129.744%
2026-06-12	13.1000	13.1000	13.1000	13.1000	-9.655%	7	694	+70.992%
2026-06-09	14.5000	14.5000	14.5000	14.5000	-6.452%	4	694	+54.483%
2026-06-08	15.9000	16.0200	15.5000	15.5000	0.000%	15	696	+44.516%
2026-06-04	15.5000	15.5000	15.5000	15.5000	+9.155%	2	699	+44.516%
2026-06-01	14.3000	14.3500	14.2000	14.2000	+11.811%	9	699	+57.746%
2026-05-29	13.1000	13.1000	12.7000	12.7000	-20.076%	10	708	+76.378%
2026-05-26	15.8900	15.8900	15.8900	15.8900	-3.697%	1	704	+40.969%
2026-05-22	17.2000	17.2000	16.5000	16.5000	-9.341%	43	704	+35.758%
2026-05-21	18.2000	18.2000	18.2000	18.2000	-7.988%	11	723	+23.077%
2026-05-20	19.7800	19.7800	19.7800	19.7800	-12.089%	1	723	+13.246%
2026-05-19	21.1500	22.5000	21.1000	22.5000	+0.267%	21	722	-0.444%
2026-05-18	21.1900	22.4400	21.1900	22.4400	+22.289%	5	722	-0.178%
2026-05-15	18.3500	18.3500	18.3500	18.3500	+18.770%	2	722	+22.071%
2026-05-14	15.4500	15.4500	15.4500	15.4500	+3.691%	5	717	+44.984%
2026-05-12	14.9000	14.9000	14.9000	14.9000	+29.904%	5	717	+50.336%
2026-05-08	11.7500	12.1500	11.4700	11.4700	-5.207%	12	717	+95.292%
2026-05-07	12.3500	12.8300	12.1000	12.1000	-9.023%	6	712	+85.124%
2026-05-06	13.7000	13.7000	13.3000	13.3000	-22.222%	3	709	+68.421%
2026-05-05	17.1000	17.1000	17.1000	17.1000	+3.012%	2	707	+30.994%
2026-05-04	16.6000	16.6000	16.6000	16.6000	+3.750%	4	707	+34.940%
2026-05-01	16.6000	16.6000	16.0000	16.0000	-8.571%	7	712	+40.000%
2026-04-30	17.2000	17.5000	17.2000	17.5000	+4.167%	2	712	+28.000%
2026-04-29	16.2000	16.8000	16.2000	16.8000	+16.667%	9	712	+33.333%
2026-04-27	14.4000	14.4000	14.4000	14.4000	+5.033%	8	719	+55.556%
2026-04-21	13.1000	13.7100	13.1000	13.7100	+2.313%	4	709	+63.384%
2026-04-20	14.0500	14.0500	13.4000	13.4000	+18.584%	20	709	+67.164%
2026-04-17	11.0000	11.3500	10.0500	11.3000	-28.931%	162	700	+98.230%
2026-04-16	15.9800	15.9800	15.9000	15.9000	+15.552%	3	691	+40.881%
2026-04-15	13.7600	13.7600	13.7600	13.7600	-6.395%	1	690	+62.791%
2026-04-14	13.8200	14.7000	13.7000	14.7000	-6.844%	12	691	+52.381%
2026-04-13	17.0200	17.0200	15.7800	15.7800	-2.593%	50	700	+41.952%
2026-04-10	16.8500	16.8500	16.2000	16.2000	-10.249%	24	663	+38.272%
2026-04-09	18.7500	19.3500	18.0500	18.0500	+3.143%	507	640	+24.100%
2026-04-08	17.1400	18.2200	17.1400	17.5000	-24.893%	74	1,038	+28.000%
2026-04-02	21.8200	23.3000	21.8200	23.3000	+6.393%	27	1,051	-3.863%
2026-04-01	24.9200	24.9300	21.9000	21.9000	-25.687%	22	1,051	+2.283%
2026-03-31	29.4700	29.4700	29.4700	29.4700	-1.438%	1	1,072	-23.990%
2026-03-30	31.8400	31.8400	29.3500	29.9000	+6.786%	33	1,072	-25.084%
2026-03-27	26.0500	28.5000	26.0500	28.0000	+16.570%	16	1,098	-20.000%
2026-03-26	24.0200	24.0200	24.0200	24.0200	+3.893%	1	1,105	-6.744%
2026-03-25	23.4000	23.4600	23.0400	23.1200	-3.264%	96	1,105	-3.114%
2026-03-24	22.7500	25.5500	22.7500	23.9000	+22.816%	9	1,105	-6.276%
2026-03-23	19.4700	19.4700	19.4600	19.4600	-11.946%	2	1,110	+15.108%
2026-03-20	22.2500	22.9700	22.0100	22.1000	+4.245%	121	1,110	+1.357%
2026-03-19	20.7000	21.2000	20.7000	21.2000	+2.169%	2	1,008	+5.660%
2026-03-18	20.5000	20.7500	20.5000	20.7500	-1.659%	4	1,008	+7.952%
2026-03-17	20.4700	21.1500	19.9000	21.1000	+8.763%	18	1,005	+6.161%
2026-03-16	19.5000	19.7500	19.4000	19.4000	+4.301%	5	993	+15.464%
2026-03-13	18.1400	18.6000	18.1400	18.6000	+1.252%	4	993	+20.430%
2026-03-12	17.8100	18.4400	17.8100	18.3700	+12.355%	17	993	+21.938%
2026-03-11	16.3500	16.3500	16.3500	16.3500	+9.000%	2	1,005	+37.003%
2026-03-10	14.1500	15.6000	14.1500	15.0000	-11.972%	16	1,007	+49.333%
2026-03-09	17.4300	17.8600	17.0400	17.0400	+1.792%	15	992	+31.455%
2026-03-06	16.7400	16.7400	16.7400	16.7400	+1.763%	1	1,007	+33.811%
2026-03-05	16.4500	16.4500	16.4500	16.4500	+7.166%	2	1,007	+36.170%
2026-03-04	15.2300	15.4500	15.2300	15.3500	-8.358%	34	1,005	+45.928%
2026-03-03	17.2100	17.5800	15.9000	16.7500	-3.736%	73	1,005	+33.731%
2026-03-02	19.0000	19.0000	17.4000	17.4000	+20.249%	10	1,040	+28.736%
2026-02-26	13.2700	14.4700	13.2700	14.4700	-1.363%	93	1,032	+54.803%
2026-02-25	14.6700	14.6700	14.6700	14.6700	-2.848%	1	1,031	+52.693%
2026-02-24	15.1000	15.1000	15.1000	15.1000	-1.884%	10	1,031	+48.344%
2026-02-23	15.3900	15.3900	15.3900	15.3900	-9.895%	3	1,021	+45.549%
2026-02-19	17.0800	17.0800	17.0800	17.0800	+37.853%	20	1,020	+31.148%
2026-02-17	12.4800	13.1500	12.3500	12.3900	-15.714%	171	1,000	+80.791%
2026-02-13	15.7800	15.7800	14.7000	14.7000	-7.837%	501	400	+52.381%
2026-02-12	16.4200	18.6500	15.9500	15.9500	-8.961%	179	400	+40.439%
2026-02-11	16.1000	17.6800	16.1000	17.5200	+20.000%	16	342	+27.854%
2026-02-10	13.9500	14.6000	13.9500	14.6000	+13.266%	3	332	+53.425%
2026-02-09	12.8900	12.8900	12.8900	12.8900	-1.603%	47	333	+73.778%
2026-02-06	12.4200	13.1500	12.4200	13.1000	+13.814%	28	286	+70.992%
2026-02-05	11.5500	11.5600	10.8000	11.5100	-5.964%	132	258	+94.613%
2026-02-04	12.1500	12.2500	11.7000	12.2400	+10.769%	78	225	+83.007%
2026-02-03	8.7000	11.8500	8.7000	11.0500	+26.142%	38	290	+102.715%
2026-02-02	8.8000	8.8000	8.7600	8.7600	+0.114%	2	261	+155.708%
2026-01-30	8.3600	8.7500	8.1500	8.7500	-6.417%	77	262	+156.000%
2026-01-29	8.9400	9.6300	7.6600	9.3500	+26.351%	68	187	+139.572%
2026-01-28	7.5000	7.5000	7.4000	7.4000	+4.965%	2	135	+202.703%
2026-01-27	6.6500	7.0500	6.6500	7.0500	+6.495%	4	134	+217.730%
2026-01-23	6.6200	6.6200	6.6200	6.6200	+6.774%	1	130	+238.369%
2026-01-22	6.2000	6.2000	6.2000	6.2000	+3.333%	2	129	+261.290%
2026-01-21	5.9500	6.0000	5.9500	6.0000	+20.000%	6	127	+273.333%
2026-01-16	5.0000	5.0000	5.0000	5.0000	-3.846%	1	121	+348.000%
2026-01-15	5.2100	5.2100	5.2000	5.2000	-5.455%	20	121	+330.769%
2026-01-14	5.0300	5.5000	5.0200	5.5000	+137.069%	72	101	+307.273%
2025-12-17	2.3200	2.3200	2.3200	2.3200	+6.422%	1	39	+865.517%
2025-12-16	2.1800	2.1800	2.1800	2.1800	-8.017%	1	38	+927.523%
2025-12-15	2.3700	2.3700	2.3700	2.3700	+10.233%	2	37	+845.148%
2025-12-02	2.1600	2.1600	2.1500	2.1500	-1.376%	2	35	+941.860%
2025-11-03	2.1800	2.1800	2.1800	2.1800	-3.111%	1	33	+927.523%
2025-10-28	2.2500	2.2500	2.2500	2.2500	-4.661%	2	33	+895.556%
2025-10-23	2.3600	2.3600	2.3600	2.3600	+114.545%	2	35	+849.153%
2025-08-11	1.1000	1.1000	1.1000	1.1000	-45.000%	1	33	+1,936.364%
2025-07-31	1.9600	2.0400	1.9600	2.0000	-4.762%	3	32	+1,020.000%
2025-07-29	2.1000	2.1000	2.1000	2.1000	+4.478%	10	31	+966.667%
2025-07-28	2.0100	2.0100	2.0100	2.0100	+21.818%	10	21	+1,014.428%
2025-07-21	1.6500	1.6500	1.6500	1.6500	+7.143%	1	16	+1,257.576%
2025-07-18	1.8500	1.8500	1.5400	1.5400	0.000%	17	17	+1,354.545%