Dark

XOM20270617C170
XOM Jun 17 2027 170.00 Call (XOM270617C00170000)
option OPRA

EOD

Aug 5, 2026

9.47-13.516%(-1.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.4700	9.4700	9.4700	9.4700	-13.516%	1	1,328	0.000%
2026-08-04	9.1500	10.9500	9.1500	10.9500	-1.706%	24	1,327	-13.516%
2026-08-03	10.9500	11.1400	10.9500	11.1400	-4.378%	7	1,320	-14.991%
2026-07-31	10.6000	11.6500	10.6000	11.6500	-2.101%	4	1,313	-18.712%
2026-07-30	12.0000	12.0000	11.8500	11.9000	-2.299%	24	1,313	-20.420%
2026-07-29	12.4200	12.4200	12.1800	12.1800	+0.247%	12	1,333	-22.250%
2026-07-28	12.1500	12.1500	12.1500	12.1500	+6.579%	46	1,333	-22.058%
2026-07-27	11.5000	11.5000	11.4000	11.4000	-10.448%	18	1,332	-16.930%
2026-07-24	12.9000	12.9000	12.7300	12.7300	-0.934%	10	1,331	-25.609%
2026-07-23	13.3300	13.3300	12.8500	12.8500	+11.739%	6	1,331	-26.304%
2026-07-22	11.0800	11.6000	11.0800	11.5000	+34.503%	6	1,330	-17.652%
2026-07-17	8.5500	8.7500	8.4500	8.5500	+10.323%	96	1,327	+10.760%
2026-07-16	7.4700	7.7500	7.4700	7.7500	+13.139%	54	1,255	+22.194%
2026-07-15	6.4000	6.8500	6.4000	6.8500	-9.868%	77	1,211	+38.248%
2026-07-14	7.6000	7.6000	7.6000	7.6000	+2.703%	17	1,168	+24.605%
2026-07-13	6.5000	7.6000	6.5000	7.4000	+45.098%	63	1,151	+27.973%
2026-07-09	5.3400	5.3400	5.1000	5.1000	-17.742%	2	1,114	+85.686%
2026-07-08	6.4000	6.9500	6.0500	6.2000	+27.835%	20	1,118	+52.742%
2026-07-07	5.5000	5.5000	4.8500	4.8500	+5.435%	19	1,108	+95.258%
2026-07-06	3.8000	4.6500	3.8000	4.6000	-9.804%	15	1,106	+105.870%
2026-07-02	5.2700	5.4500	5.1000	5.1000	-1.354%	30	1,095	+85.686%
2026-07-01	5.2400	5.2400	5.1700	5.1700	+3.400%	7	1,095	+83.172%
2026-06-30	5.0000	5.0000	5.0000	5.0000	-3.846%	5	1,090	+89.400%
2026-06-29	4.9000	5.2000	4.9000	5.2000	-6.643%	42	1,085	+82.115%
2026-06-25	5.5700	5.5700	5.5700	5.5700	+5.293%	1	1,099	+70.018%
2026-06-24	5.3500	5.3500	5.1000	5.2900	-13.562%	22	1,099	+79.017%
2026-06-22	5.9500	6.1200	5.9500	6.1200	+7.368%	5	1,109	+54.739%
2026-06-18	5.9500	5.9500	5.7000	5.7000	-21.918%	13	1,113	+66.140%
2026-06-17	7.1300	7.3000	6.8000	7.3000	-1.351%	16	1,113	+29.726%
2026-06-16	7.6000	7.6000	7.4000	7.4000	-1.987%	37	1,113	+27.973%
2026-06-15	8.4800	8.4800	7.0000	7.5500	-22.564%	16	1,095	+25.430%
2026-06-12	10.4000	10.4000	9.7500	9.7500	-9.049%	10	1,095	-2.872%
2026-06-11	12.0200	12.0200	10.7200	10.7200	-5.882%	4	1,095	-11.660%
2026-06-09	11.6100	11.6100	11.3900	11.3900	-7.474%	2	1,091	-16.857%
2026-06-04	12.3100	12.3100	12.3100	12.3100	-5.670%	1	1,089	-23.071%
2026-06-03	13.0500	13.0500	13.0500	13.0500	+13.478%	1	1,090	-27.433%
2026-06-02	11.5000	11.5000	11.5000	11.5000	+6.187%	9	1,090	-17.652%
2026-06-01	10.8300	10.8300	10.8300	10.8300	+16.452%	5	1,090	-12.558%
2026-05-29	9.3000	9.9500	9.3000	9.3000	-7.000%	69	1,085	+1.828%
2026-05-28	10.2800	10.2800	10.0000	10.0000	-3.939%	3	1,143	-5.300%
2026-05-27	10.5700	10.5700	10.1500	10.4100	-17.577%	64	1,142	-9.030%
2026-05-26	12.8000	12.8000	12.6300	12.6300	-11.368%	2	1,079	-25.020%
2026-05-22	14.2500	14.2500	14.2500	14.2500	-2.196%	1	1,079	-33.544%
2026-05-21	14.5700	14.5700	14.5700	14.5700	-7.785%	6	1,079	-35.003%
2026-05-20	17.2500	17.2500	15.8000	15.8000	-9.714%	6	1,079	-40.063%
2026-05-19	17.0300	17.6500	16.3500	17.5000	-2.778%	42	1,068	-45.886%
2026-05-18	17.9000	18.0000	17.9000	18.0000	+19.205%	3	1,068	-47.389%
2026-05-15	14.7000	15.1000	14.7000	15.1000	+27.319%	5	1,068	-37.285%
2026-05-14	11.8600	11.8600	11.8600	11.8600	+6.368%	1	1,058	-20.152%
2026-05-13	11.7500	11.7500	11.0500	11.1500	+2.860%	34	1,057	-15.067%
2026-05-12	10.8200	11.3100	10.8200	10.8400	+0.370%	74	1,057	-12.638%
2026-05-11	10.8000	10.8000	10.8000	10.8000	+21.622%	8	1,057	-12.315%
2026-05-08	8.9000	8.9000	8.8800	8.8800	-8.454%	3	958	+6.644%
2026-05-07	8.6500	9.7000	8.6500	9.7000	-9.683%	26	958	-2.371%
2026-05-06	10.3900	10.9800	8.5000	10.7400	-17.130%	148	957	-11.825%
2026-05-05	12.9600	12.9600	12.9600	12.9600	-0.077%	1	940	-26.929%
2026-05-04	12.9700	12.9700	12.9700	12.9700	-4.492%	2	940	-26.985%
2026-04-30	13.5800	13.5800	13.5800	13.5800	-0.074%	1	940	-30.265%
2026-04-29	12.5500	13.5900	12.2000	13.5900	+10.040%	22	941	-30.316%
2026-04-28	12.3500	12.3500	12.3500	12.3500	+11.967%	2	959	-23.320%
2026-04-27	11.7500	11.7500	11.0000	11.0300	-2.043%	6	960	-14.143%
2026-04-23	11.2600	11.2600	11.2600	11.2600	+0.536%	3	958	-15.897%
2026-04-22	10.8000	11.2000	10.8000	11.2000	+6.667%	56	958	-15.446%
2026-04-21	10.2500	10.5000	10.0000	10.5000	+9.375%	6	908	-9.810%
2026-04-20	9.6000	9.6000	9.6000	9.6000	+4.009%	1	908	-1.354%
2026-04-17	8.4700	9.2300	7.4000	9.2300	-23.719%	27	908	+2.600%
2026-04-16	11.5400	12.1000	11.5400	12.1000	+13.722%	8	910	-21.736%
2026-04-15	10.4000	10.6400	10.4000	10.6400	+3.301%	2	904	-10.996%
2026-04-14	10.3000	10.3000	10.3000	10.3000	-17.600%	1	903	-8.058%
2026-04-10	12.7400	12.7400	12.5000	12.5000	-10.394%	21	904	-24.240%
2026-04-09	14.2000	14.2000	13.9500	13.9500	+1.087%	3	884	-32.115%
2026-04-08	13.9900	14.4000	13.8000	13.8000	-26.984%	42	885	-31.377%
2026-04-07	19.4000	19.4000	18.6000	18.9000	-0.316%	5	889	-49.894%
2026-04-06	17.6500	18.9600	17.2000	18.9600	+6.697%	9	888	-50.053%
2026-04-02	17.5400	18.0700	17.5400	17.7700	+1.543%	12	895	-46.708%
2026-04-01	21.3500	21.3500	16.9000	17.5000	-24.078%	155	895	-45.886%
2026-03-31	25.2900	25.9200	21.0000	23.0500	-3.958%	246	927	-58.915%
2026-03-30	26.5000	26.5000	24.0000	24.0000	+3.896%	30	757	-60.542%
2026-03-27	22.4500	23.4000	22.4500	23.1000	+22.872%	7	753	-59.004%
2026-03-26	18.4000	18.8000	18.0500	18.8000	-7.389%	4	755	-49.628%
2026-03-24	20.0000	21.1900	19.5500	20.3000	+19.412%	98	759	-53.350%
2026-03-23	17.0000	17.9000	17.0000	17.0000	-5.134%	11	788	-44.294%
2026-03-20	18.4200	18.4200	17.8200	17.9200	+13.060%	5	794	-47.154%
2026-03-19	15.5500	15.8500	15.5500	15.8500	-4.805%	2	793	-40.252%
2026-03-18	16.6000	17.0000	16.1600	16.6500	+1.277%	15	794	-43.123%
2026-03-17	16.0000	16.7400	16.0000	16.4400	+5.723%	18	783	-42.397%
2026-03-16	15.0000	15.7100	15.0000	15.5500	+3.322%	22	782	-39.100%
2026-03-13	13.9000	15.0500	13.9000	15.0500	+4.878%	6	783	-37.076%
2026-03-12	14.2700	14.3500	14.2000	14.3500	+14.800%	11	787	-34.007%
2026-03-10	12.2800	12.5000	12.2800	12.5000	-4.141%	10	787	-24.240%
2026-03-09	13.4600	13.4600	13.0400	13.0400	-3.407%	5	797	-27.377%
2026-03-06	11.9500	13.5000	11.9500	13.5000	+14.407%	22	800	-29.852%
2026-03-05	12.5500	12.5500	11.8000	11.8000	-1.503%	2	815	-19.746%
2026-03-04	12.1500	12.1500	11.9800	11.9800	-11.847%	2	815	-20.952%
2026-03-03	13.7900	13.7900	13.5000	13.5900	-6.276%	44	814	-30.316%
2026-03-02	14.9700	16.3000	14.5000	14.5000	+11.538%	25	836	-34.690%
2026-02-27	12.3500	13.0000	12.3500	13.0000	+11.588%	13	819	-27.154%
2026-02-26	11.7000	11.7000	11.6500	11.6500	-1.438%	4	830	-18.712%
2026-02-24	10.6500	11.8200	10.3500	11.8200	-3.510%	236	832	-19.882%
2026-02-23	11.7400	12.2500	11.7400	12.2500	+15.894%	12	602	-22.694%
2026-02-20	11.8700	12.0000	10.4900	10.5700	-13.714%	10	612	-10.407%
2026-02-19	12.2000	12.8000	11.3500	12.2500	+6.061%	108	617	-22.694%
2026-02-18	10.9000	11.5500	10.9000	11.5500	+19.072%	47	693	-18.009%
2026-02-17	9.7000	9.7000	9.7000	9.7000	-8.749%	2	663	-2.371%
2026-02-13	11.7500	11.8500	10.6300	10.6300	-10.295%	150	682	-10.913%
2026-02-12	12.3300	12.4500	11.8500	11.8500	-9.749%	7	682	-20.084%
2026-02-11	12.6500	13.8000	12.6500	13.1300	+22.140%	20	683	-27.875%
2026-02-10	10.4300	10.8600	10.4300	10.7500	+2.381%	5	685	-11.907%
2026-02-09	10.2000	10.5000	10.2000	10.5000	+5.528%	10	685	-9.810%
2026-02-06	9.2000	10.1200	9.2000	9.9500	+17.891%	86	686	-4.824%
2026-02-05	8.6200	8.6200	8.2000	8.4400	-6.222%	5	680	+12.204%
2026-02-04	8.7000	9.9300	8.5500	9.0000	+62.162%	78	681	+5.222%
2026-02-02	6.2600	7.8000	5.5500	5.5500	-14.615%	8	668	+70.631%
2026-01-29	6.4500	6.7500	6.4000	6.5000	+23.810%	19	674	+45.692%
2026-01-28	5.2500	5.2500	5.2500	5.2500	+5.000%	1	691	+80.381%
2026-01-27	4.9500	5.0000	4.9500	5.0000	+11.111%	2	692	+89.400%
2026-01-26	4.9200	5.0000	4.4800	4.5000	-2.174%	91	692	+110.444%
2026-01-23	4.6000	4.6000	4.6000	4.6000	+4.545%	1	611	+105.870%
2026-01-22	4.3500	4.4000	3.7000	4.4000	+6.024%	31	612	+115.227%
2026-01-21	3.8500	4.1500	3.8500	4.1500	+15.922%	3	603	+128.193%
2026-01-20	3.7500	3.7500	3.5800	3.5800	+3.768%	2	606	+164.525%
2026-01-15	3.5000	3.6000	3.4500	3.4500	-6.757%	8	608	+174.493%
2026-01-14	3.0500	3.8500	3.0500	3.7000	+32.616%	61	608	+155.946%
2026-01-13	2.7000	2.7900	2.7000	2.7900	+22.368%	4	652	+239.427%
2026-01-12	2.2800	2.2800	2.2800	2.2800	-5.785%	1	654	+315.351%
2026-01-09	2.4200	2.4200	2.4200	2.4200	+38.286%	1	655	+291.322%
2026-01-07	2.2000	2.2000	1.7500	1.7500	-17.840%	2	654	+441.143%
2026-01-06	2.5700	2.5700	2.1300	2.1300	-9.746%	54	652	+344.601%
2026-01-05	2.5000	2.5000	2.2800	2.3600	+24.211%	3	605	+301.271%
2026-01-02	1.9000	1.9000	1.9000	1.9000	+7.955%	10	605	+398.421%
2025-12-29	1.7600	1.7600	1.7600	1.7600	+4.762%	1	595	+438.068%
2025-12-24	1.6800	1.6800	1.6800	1.6800	+3.704%	1	594	+463.690%
2025-12-23	1.6200	1.6200	1.6200	1.6200	+1.250%	1	594	+484.568%
2025-12-19	1.6000	1.6000	1.6000	1.6000	+10.345%	1	595	+491.875%
2025-12-18	1.6500	1.6500	1.4500	1.4500	-5.844%	14	594	+553.103%
2025-12-17	1.5400	1.5400	1.5400	1.5400	+7.692%	2	588	+514.935%
2025-12-16	1.4900	1.4900	1.4000	1.4300	-18.286%	10	589	+562.238%
2025-12-12	1.7500	1.7500	1.7500	1.7500	-9.326%	2	579	+441.143%
2025-12-10	1.9300	1.9300	1.9300	1.9300	-5.854%	1	577	+390.674%
2025-12-09	2.0000	2.0500	2.0000	2.0500	+12.022%	2	578	+361.951%
2025-11-21	0.6300	1.8300	0.6300	1.8300	-8.500%	6	580	+417.486%
2025-11-20	2.0000	2.0000	2.0000	2.0000	0.000%	10	586	+373.500%
2025-11-19	2.2500	2.2500	2.0000	2.0000	-11.111%	20	596	+373.500%
2025-11-18	2.2500	2.2500	2.2500	2.2500	+15.385%	1	576	+320.889%
2025-11-17	2.3300	2.3300	1.9500	1.9500	-16.309%	8	577	+385.641%
2025-11-14	2.3300	2.3300	2.3300	2.3300	+15.347%	5	583	+306.438%
2025-11-13	1.9100	2.0200	1.7500	2.0200	+3.590%	17	588	+368.812%
2025-11-12	1.9500	1.9500	1.9500	1.9500	-2.500%	31	575	+385.641%
2025-11-11	1.7300	2.0000	1.7300	2.0000	+11.111%	3	549	+373.500%
2025-11-10	1.4700	1.8000	1.4700	1.8000	0.000%	5	549	+426.111%
2025-11-07	1.6600	2.0000	1.6600	1.8000	+48.760%	114	551	+426.111%
2025-11-06	1.2100	1.2100	1.2100	1.2100	-27.108%	1	457	+682.645%
2025-11-05	1.6600	1.6600	1.6600	1.6600	+38.333%	1	458	+470.482%
2025-11-04	1.2000	1.2000	1.2000	1.2000	-17.808%	1	457	+689.167%
2025-11-03	1.4600	1.4600	1.4600	1.4600	-11.515%	1	458	+548.630%
2025-10-29	1.4500	1.6500	1.4500	1.6500	+13.014%	7	458	+473.939%
2025-10-28	1.4600	1.4600	1.4600	1.4600	-11.515%	2	460	+548.630%
2025-10-23	1.6500	1.6500	1.6500	1.6500	+17.857%	20	458	+473.939%
2025-10-22	1.3100	1.4000	1.3100	1.4000	+6.870%	2	438	+576.429%
2025-10-21	1.3800	1.3800	1.3100	1.3100	+5.645%	3	437	+622.901%
2025-10-20	1.3800	1.3800	1.2300	1.2400	-17.333%	22	435	+663.710%
2025-10-17	1.5000	1.5000	1.3000	1.5000	+11.111%	16	413	+531.333%
2025-10-16	1.2300	1.4000	1.2300	1.3500	+4.651%	16	399	+601.481%
2025-10-15	1.3800	1.4600	1.2600	1.2900	-0.769%	103	383	+634.109%
2025-10-10	1.3000	1.3000	1.3000	1.3000	-5.109%	2	280	+628.462%
2025-10-09	1.4800	1.5200	1.3700	1.3700	-7.432%	13	278	+591.241%
2025-10-08	1.3400	1.4800	1.3400	1.4800	+12.977%	2	265	+539.865%
2025-10-07	1.4000	1.4000	1.2000	1.3100	-6.429%	37	263	+622.901%
2025-10-06	1.4300	1.4300	1.3400	1.4000	+9.375%	35	226	+576.429%
2025-10-03	1.2800	1.2800	1.2800	1.2800	+13.274%	3	191	+639.844%
2025-10-01	1.1000	1.1300	1.1000	1.1300	+5.607%	4	194	+738.053%
2025-09-30	1.1000	1.1000	1.0700	1.0700	-14.400%	13	190	+785.047%
2025-09-29	1.2500	1.2500	1.2500	1.2500	-22.360%	4	177	+657.600%
2025-09-26	1.5000	1.7400	1.5000	1.6100	+20.149%	7	173	+488.199%
2025-09-25	1.3400	1.3400	1.3400	1.3400	-2.190%	1	179	+606.716%
2025-09-24	1.3800	1.3800	1.3700	1.3700	+34.314%	3	180	+591.241%
2025-09-22	1.1000	1.1000	0.9900	1.0200	-7.273%	40	182	+828.431%
2025-09-19	1.1000	1.3100	1.0900	1.1000	-0.901%	102	142	+760.909%
2025-09-18	1.1600	1.1600	1.1100	1.1100	-14.615%	2	41	+753.153%
2025-09-17	1.3000	1.3000	1.3000	1.3000	+36.842%	1	41	+628.462%
2025-09-11	0.9500	0.9500	0.9500	0.9500	-16.667%	3	41	+896.842%
2025-09-04	1.1400	1.1400	1.1400	1.1400	+21.277%	2	38	+730.702%
2025-08-26	0.9400	0.9400	0.9400	0.9400	+34.286%	3	33	+907.447%
2025-08-12	0.7000	0.7000	0.7000	0.7000	-23.913%	1	33	+1,252.857%
2025-08-04	0.9200	0.9200	0.9200	0.9200	-29.771%	3	32	+929.348%
2025-07-30	1.3100	1.3100	1.3100	1.3100	+19.091%	1	29	+622.901%
2025-07-22	1.1000	1.1000	1.1000	1.1000	-9.091%	1	28	+760.909%
2025-07-18	1.2100	1.2100	1.2100	1.2100	-14.184%	10	27	+682.645%
2025-07-16	1.4100	1.4100	1.4100	1.4100	-1.399%	2	27	+571.631%
2025-07-15	1.5500	1.5500	1.4300	1.4300	-5.921%	10	25	+562.238%
2025-07-14	1.5100	1.5900	1.4900	1.5200	0.000%	15	15	+523.026%