Dark

XOM20270617C165
XOM Jun 17 2027 165.00 Call (XOM270617C00165000)
option OPRA

EOD

Sep 18, 2026

16.25+4.839%(+0.75)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	16.2500	16.3000	16.2500	16.2500	+4.839%	15	1,521	0.000%
2026-09-17	15.5000	15.5000	15.5000	15.5000	-11.226%	1	1,521	+4.839%
2026-09-16	17.4600	17.4600	17.4600	17.4600	-13.564%	1	1,520	-6.930%
2026-09-15	19.2500	20.2000	19.2100	20.2000	+10.383%	28	1,519	-19.554%
2026-09-14	20.3500	20.3500	18.0000	18.3000	+0.826%	36	1,498	-11.202%
2026-09-11	18.8500	18.8500	18.1000	18.1500	-3.714%	19	1,480	-10.468%
2026-09-10	18.2000	18.8500	18.1900	18.8500	+7.469%	9	1,479	-13.793%
2026-09-09	17.5000	17.7000	16.3500	17.5400	+18.996%	39	1,482	-7.355%
2026-09-08	15.2500	15.2500	14.7400	14.7400	-0.405%	22	1,454	+10.244%
2026-09-04	14.8000	14.8000	14.8000	14.8000	-9.921%	1	1,433	+9.797%
2026-09-03	17.0500	17.0500	16.4300	16.4300	-2.781%	2	1,433	-1.096%
2026-09-02	16.9000	16.9000	16.9000	16.9000	+31.008%	1	1,432	-3.846%
2026-08-27	12.9000	13.3500	12.9000	12.9000	-7.194%	62	1,432	+25.969%
2026-08-26	14.0500	14.0500	13.8000	13.9000	-10.496%	24	1,405	+16.906%
2026-08-25	15.5300	15.5300	15.5300	15.5300	-4.724%	1	1,381	+4.636%
2026-08-24	17.1300	17.1300	16.3000	16.3000	-10.978%	27	1,381	-0.307%
2026-08-21	18.6200	19.0500	18.3100	18.3100	-6.343%	22	1,391	-11.251%
2026-08-20	19.6800	19.6800	19.5500	19.5500	+5.962%	17	1,381	-16.880%
2026-08-19	19.1300	20.2100	17.9600	18.4500	-0.270%	66	1,366	-11.924%
2026-08-18	17.4000	18.5000	17.4000	18.5000	+15.193%	52	1,332	-12.162%
2026-08-17	14.7400	16.0600	14.7400	16.0600	+7.210%	20	1,351	+1.183%
2026-08-14	14.5000	15.0700	14.5000	14.9800	+5.866%	362	1,347	+8.478%
2026-08-13	14.2000	14.6300	14.1500	14.1500	-1.049%	32	1,119	+14.841%
2026-08-12	14.5000	14.5000	14.2500	14.3000	-4.284%	25	1,089	+13.636%
2026-08-11	15.0500	15.6100	14.9400	14.9400	-0.599%	51	1,064	+8.768%
2026-08-10	13.9900	15.0300	13.6000	15.0300	+30.696%	34	1,065	+8.117%
2026-08-07	11.8000	11.8000	11.5000	11.5000	+4.356%	27	1,046	+41.304%
2026-08-05	11.0200	11.0200	11.0200	11.0200	-12.885%	1	1,019	+47.459%
2026-08-04	11.9000	12.6500	11.9000	12.6500	0.000%	33	1,019	+28.458%
2026-08-03	12.7000	12.7500	12.6000	12.6500	-1.786%	10	1,016	+28.458%
2026-07-31	12.6000	12.8800	12.5000	12.8800	-6.327%	122	1,009	+26.165%
2026-07-30	13.0000	13.7500	13.0000	13.7500	-6.463%	100	982	+18.182%
2026-07-29	14.9500	14.9500	14.7000	14.7000	+19.707%	2	893	+10.544%
2026-07-28	12.2800	12.2800	12.2800	12.2800	-7.669%	5	892	+32.329%
2026-07-27	13.2000	13.3500	13.2000	13.3000	-7.123%	18	892	+22.180%
2026-07-24	14.7800	15.0300	14.3200	14.3200	-5.228%	22	876	+13.478%
2026-07-23	14.3100	15.2000	14.3100	15.1100	+12.342%	11	867	+7.545%
2026-07-22	12.9500	13.4500	12.8100	13.4500	+19.132%	104	863	+20.818%
2026-07-21	11.0000	11.2900	10.7300	11.2900	+12.787%	15	787	+43.933%
2026-07-17	10.0100	10.0100	10.0100	10.0100	+8.216%	1	787	+62.338%
2026-07-16	9.2500	9.2500	9.2500	9.2500	+9.467%	50	786	+75.676%
2026-07-15	7.9000	8.4500	7.8500	8.4500	-3.096%	62	736	+92.308%
2026-07-14	8.8500	8.8500	8.7200	8.7200	+3.195%	22	716	+86.353%
2026-07-13	7.7000	8.5500	7.7000	8.4500	+43.220%	174	714	+92.308%
2026-07-10	5.9000	5.9000	5.9000	5.9000	-21.333%	1	581	+175.424%
2026-07-08	7.5000	7.5000	7.5000	7.5000	+14.504%	1	582	+116.667%
2026-07-07	6.5500	6.5500	6.5500	6.5500	+15.520%	17	582	+148.092%
2026-07-06	5.5500	5.6700	5.5500	5.6700	-5.500%	10	565	+186.596%
2026-07-02	6.0000	6.0000	6.0000	6.0000	0.000%	12	555	+170.833%
2026-06-30	6.0500	6.1000	5.9500	6.0000	-2.439%	14	555	+170.833%
2026-06-29	5.7500	6.1500	5.7500	6.1500	+4.237%	23	562	+164.228%
2026-06-24	6.4000	6.4000	5.9000	5.9000	-15.714%	4	540	+175.424%
2026-06-22	7.1000	7.1000	7.0000	7.0000	+3.704%	4	537	+132.143%
2026-06-18	6.8500	7.2000	6.7500	6.7500	-20.868%	7	532	+140.741%
2026-06-16	8.7500	8.9000	8.5300	8.5300	+7.975%	26	532	+90.504%
2026-06-15	7.9000	7.9000	7.9000	7.9000	-29.778%	6	524	+105.696%
2026-06-12	11.8500	11.8500	11.2500	11.2500	-20.213%	33	524	+44.444%
2026-06-08	14.1000	14.1000	14.1000	14.1000	-2.422%	3	524	+15.248%
2026-06-04	14.4500	14.4500	14.4500	14.4500	+12.016%	1	526	+12.457%
2026-06-02	12.9000	12.9000	12.9000	12.9000	+6.436%	1	525	+25.969%
2026-06-01	12.0000	12.1200	12.0000	12.1200	+10.786%	2	525	+34.076%
2026-05-29	10.9400	10.9400	10.9400	10.9400	-8.833%	1	525	+48.537%
2026-05-27	12.2500	12.2500	12.0000	12.0000	-14.286%	208	525	+35.417%
2026-05-26	14.0000	14.0000	14.0000	14.0000	-9.619%	1	725	+16.071%
2026-05-22	15.2000	15.5500	15.1500	15.4900	-9.256%	31	725	+4.906%
2026-05-21	17.0700	17.0700	17.0700	17.0700	+1.607%	2	750	-4.804%
2026-05-20	19.5800	19.6400	16.8000	16.8000	-16.418%	201	750	-3.274%
2026-05-19	19.5500	20.1000	19.1500	20.1000	+2.551%	14	547	-19.154%
2026-05-18	15.9900	19.9000	15.9900	19.6000	+26.452%	19	547	-17.092%
2026-05-15	15.5000	15.6500	15.4500	15.5000	+31.915%	46	547	+4.839%
2026-05-11	11.7000	11.7500	11.7000	11.7500	+16.337%	34	522	+38.298%
2026-05-08	10.1000	10.1000	10.1000	10.1000	-13.305%	1	522	+60.891%
2026-05-06	11.9500	12.1000	11.6300	11.6500	-19.655%	7	522	+39.485%
2026-05-04	14.5000	14.5000	14.5000	14.5000	-1.361%	3	521	+12.069%
2026-04-29	14.7000	14.7000	14.7000	14.7000	+20.988%	10	521	+10.544%
2026-04-24	12.1500	12.1500	12.1500	12.1500	-0.816%	1	521	+33.745%
2026-04-21	10.9000	12.2500	10.9000	12.2500	-0.810%	4	521	+32.653%
2026-04-20	12.3500	12.3500	12.3500	12.3500	+15.637%	13	521	+31.579%
2026-04-17	10.0000	10.6800	9.2000	10.6800	-9.492%	14	521	+52.154%
2026-04-14	11.8000	11.8000	11.8000	11.8000	-14.801%	3	518	+37.712%
2026-04-13	13.8500	13.8500	13.8500	13.8500	-3.484%	230	518	+17.329%
2026-04-10	14.3500	14.3500	14.3500	14.3500	-10.870%	1	518	+13.240%
2026-04-09	16.0000	16.5000	16.0000	16.1000	+3.205%	14	517	+0.932%
2026-04-08	15.5000	16.0000	15.5000	15.6000	-26.519%	156	505	+4.167%
2026-04-07	21.2300	21.2300	21.2300	21.2300	+6.952%	3	386	-23.457%
2026-04-06	19.9800	19.9800	19.8500	19.8500	-3.171%	2	383	-18.136%
2026-04-02	20.5000	20.5000	20.5000	20.5000	+4.061%	1	383	-20.732%
2026-04-01	21.1500	21.1500	19.7000	19.7000	-18.121%	2	383	-17.513%
2026-03-31	26.4700	26.4700	24.0600	24.0600	-11.250%	9	382	-32.461%
2026-03-30	27.1500	28.0900	27.1100	27.1100	+8.963%	3	382	-40.059%
2026-03-27	24.8800	24.8800	24.8800	24.8800	+26.616%	1	381	-34.686%
2026-03-26	19.6500	19.6500	19.6500	19.6500	-6.784%	14	381	-17.303%
2026-03-25	21.0800	21.0800	21.0800	21.0800	-4.182%	5	367	-22.913%
2026-03-24	22.1700	22.2000	22.0000	22.0000	+8.911%	32	364	-26.136%
2026-03-20	19.4900	20.2500	19.4900	20.2000	+7.561%	41	334	-19.554%
2026-03-19	18.7800	18.7800	18.7800	18.7800	+0.697%	1	351	-13.472%
2026-03-18	18.6500	18.6500	18.6500	18.6500	+2.248%	1	351	-12.869%
2026-03-17	18.2800	18.4000	18.2400	18.2400	+4.527%	3	351	-10.910%
2026-03-16	17.5500	17.5700	17.4000	17.4500	+25.449%	34	351	-6.877%
2026-03-10	13.5500	13.9100	13.5500	13.9100	-1.348%	5	379	+16.822%
2026-03-09	15.1000	15.1000	14.1000	14.1000	-6.623%	8	378	+15.248%
2026-03-06	15.1000	15.1000	15.1000	15.1000	+9.420%	10	380	+7.616%
2026-03-05	13.8900	13.8900	13.8000	13.8000	0.000%	11	370	+17.754%
2026-03-04	13.5000	13.8000	13.5000	13.8000	-13.043%	21	367	+17.754%
2026-03-02	17.9400	17.9400	15.8700	15.8700	+23.214%	6	354	+2.394%
2026-02-26	12.8900	12.8900	12.8800	12.8800	-1.378%	8	349	+26.165%
2026-02-25	13.0600	13.0600	13.0600	13.0600	+18.190%	4	349	+24.426%
2026-02-17	11.8300	11.8300	10.9500	11.0500	-9.278%	69	349	+47.059%
2026-02-13	13.4500	13.4500	12.0600	12.1800	-12.626%	7	315	+33.415%
2026-02-12	14.4200	15.3500	13.9400	13.9400	-9.186%	16	315	+16.571%
2026-02-11	15.0000	15.3500	14.4500	15.3500	+25.408%	9	309	+5.863%
2026-02-10	12.2400	12.2400	12.2400	12.2400	+5.974%	1	310	+32.761%
2026-02-09	11.5500	11.5500	11.5500	11.5500	+1.762%	1	310	+40.693%
2026-02-06	9.0000	11.6000	9.0000	11.3500	+19.348%	13	310	+43.172%
2026-02-05	9.4400	9.6600	9.1500	9.5100	-8.558%	166	299	+70.873%
2026-02-04	9.9000	10.5700	9.9000	10.4000	+8.446%	93	193	+56.250%
2026-02-03	9.5900	9.5900	9.5900	9.5900	+29.071%	5	113	+69.447%
2026-01-30	6.7200	7.4300	6.7200	7.4300	-6.187%	3	113	+118.708%
2026-01-29	7.9200	7.9200	7.9200	7.9200	+29.836%	1	114	+105.177%
2026-01-28	6.1000	6.1000	6.1000	6.1000	+1.667%	1	114	+166.393%
2026-01-27	5.7000	6.0000	5.7000	6.0000	+20.000%	2	113	+170.833%
2026-01-22	4.9500	5.0000	4.9500	5.0000	0.000%	2	113	+225.000%
2026-01-21	5.0000	5.0000	5.0000	5.0000	+19.048%	15	112	+225.000%
2026-01-15	4.2500	4.2500	4.2000	4.2000	+1.205%	2	97	+286.905%
2026-01-14	4.1000	4.1500	4.1000	4.1500	+33.871%	2	95	+291.566%
2026-01-05	3.1000	3.1000	3.1000	3.1000	+33.621%	1	97	+424.194%
2026-01-02	2.1900	2.3200	2.1900	2.3200	+12.077%	3	97	+600.431%
2025-12-23	2.0700	2.0700	2.0700	2.0700	+2.475%	1	97	+685.024%
2025-12-19	2.0200	2.0200	2.0200	2.0200	+8.602%	1	96	+704.455%
2025-10-31	1.8600	1.8600	1.8600	1.8600	-6.061%	1	95	+773.656%
2025-10-30	1.9700	1.9800	1.9700	1.9800	+3.665%	70	95	+720.707%
2025-10-28	1.9100	1.9100	1.9100	1.9100	+9.143%	1	25	+750.785%
2025-10-27	1.7500	1.7500	1.7500	1.7500	+6.061%	1	23	+828.571%
2025-10-17	1.6500	1.6500	1.6500	1.6500	-4.070%	1	23	+884.848%
2025-10-06	1.7200	1.7200	1.7200	1.7200	+31.298%	2	23	+844.767%
2025-09-09	1.3100	1.3100	1.3100	1.3100	-12.081%	1	21	+1,140.458%
2025-07-18	1.4900	1.4900	1.4900	1.4900	-31.336%	10	20	+990.604%
2025-07-11	2.1700	2.1700	2.1700	2.1700	0.000%	10	10	+648.848%