Dark

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

EOD

Sep 18, 2026

13.89+1.165%(+0.16)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	14.2000	14.3000	13.8900	13.8900	+1.165%	74	2,931	0.000%
2026-09-17	13.6000	13.7300	13.6000	13.7300	-4.983%	2	2,948	+1.165%
2026-09-16	14.9500	15.2000	14.3900	14.4500	-18.084%	44	2,949	-3.875%
2026-09-15	16.9000	17.6400	16.9000	17.6400	+12.071%	4	2,942	-21.259%
2026-09-14	17.3100	17.6500	15.7400	15.7400	+2.208%	6	2,942	-11.753%
2026-09-11	15.5000	15.5000	15.4000	15.4000	-0.965%	2	2,937	-9.805%
2026-09-10	15.5500	15.5500	15.5500	15.5500	+2.303%	1	2,935	-10.675%
2026-09-09	14.8200	15.2000	14.7500	15.2000	+27.731%	11	2,936	-8.618%
2026-09-08	13.6500	13.6500	11.9000	11.9000	-5.780%	11	2,939	+16.723%
2026-09-04	12.6000	12.7300	12.5300	12.6300	-11.056%	31	2,948	+9.976%
2026-09-03	14.2000	14.2000	14.0900	14.2000	-7.250%	16	2,948	-2.183%
2026-09-01	14.9000	15.3100	14.9000	15.3100	+33.712%	44	2,943	-9.275%
2026-08-27	11.0500	11.4500	11.0500	11.4500	-8.032%	19	2,943	+21.310%
2026-08-26	12.6200	12.6200	12.4500	12.4500	-10.432%	11	2,937	+11.566%
2026-08-25	13.7000	13.9000	13.7000	13.9000	-5.184%	58	2,938	-0.072%
2026-08-24	14.7500	14.7500	14.1500	14.6600	-8.944%	28	2,890	-5.252%
2026-08-21	16.8500	16.8500	16.1000	16.1000	-6.883%	6	2,893	-13.727%
2026-08-20	17.0000	17.5000	17.0000	17.2900	+9.085%	5	2,889	-19.665%
2026-08-19	16.6400	17.7000	15.7700	15.8500	-2.581%	55	2,890	-12.366%
2026-08-18	15.0500	16.2700	14.8500	16.2700	+12.207%	1,597	2,839	-14.628%
2026-08-17	13.3500	14.5000	13.3500	14.5000	+12.840%	48	1,533	-4.207%
2026-08-14	13.0300	13.3700	12.7000	12.8500	+5.328%	96	1,516	+8.093%
2026-08-13	12.4000	12.6000	12.1500	12.2000	-4.163%	78	1,470	+13.852%
2026-08-12	12.3600	13.0500	12.3500	12.7300	-3.707%	61	1,440	+9.112%
2026-08-11	13.5000	13.5000	13.0000	13.2200	+2.879%	42	1,425	+5.068%
2026-08-10	12.2000	13.0000	12.1500	12.8500	+29.798%	44	1,394	+8.093%
2026-08-07	9.9200	10.2500	9.9000	9.9000	-3.415%	29	1,357	+40.303%
2026-08-06	10.2500	10.2500	10.2500	10.2500	+8.237%	3	1,328	+35.512%
2026-08-05	9.4700	9.4700	9.4700	9.4700	-13.516%	1	1,328	+46.674%
2026-08-04	9.1500	10.9500	9.1500	10.9500	-1.706%	24	1,327	+26.849%
2026-08-03	10.9500	11.1400	10.9500	11.1400	-4.378%	7	1,320	+24.686%
2026-07-31	10.6000	11.6500	10.6000	11.6500	-2.101%	4	1,313	+19.227%
2026-07-30	12.0000	12.0000	11.8500	11.9000	-2.299%	24	1,313	+16.723%
2026-07-29	12.4200	12.4200	12.1800	12.1800	+0.247%	12	1,333	+14.039%
2026-07-28	12.1500	12.1500	12.1500	12.1500	+6.579%	46	1,333	+14.321%
2026-07-27	11.5000	11.5000	11.4000	11.4000	-10.448%	18	1,332	+21.842%
2026-07-24	12.9000	12.9000	12.7300	12.7300	-0.934%	10	1,331	+9.112%
2026-07-23	13.3300	13.3300	12.8500	12.8500	+11.739%	6	1,331	+8.093%
2026-07-22	11.0800	11.6000	11.0800	11.5000	+34.503%	6	1,330	+20.783%
2026-07-17	8.5500	8.7500	8.4500	8.5500	+10.323%	96	1,327	+62.456%
2026-07-16	7.4700	7.7500	7.4700	7.7500	+13.139%	54	1,255	+79.226%
2026-07-15	6.4000	6.8500	6.4000	6.8500	-9.868%	77	1,211	+102.774%
2026-07-14	7.6000	7.6000	7.6000	7.6000	+2.703%	17	1,168	+82.763%
2026-07-13	6.5000	7.6000	6.5000	7.4000	+45.098%	63	1,151	+87.703%
2026-07-09	5.3400	5.3400	5.1000	5.1000	-17.742%	2	1,114	+172.353%
2026-07-08	6.4000	6.9500	6.0500	6.2000	+27.835%	20	1,118	+124.032%
2026-07-07	5.5000	5.5000	4.8500	4.8500	+5.435%	19	1,108	+186.392%
2026-07-06	3.8000	4.6500	3.8000	4.6000	-9.804%	15	1,106	+201.957%
2026-07-02	5.2700	5.4500	5.1000	5.1000	-1.354%	30	1,095	+172.353%
2026-07-01	5.2400	5.2400	5.1700	5.1700	+3.400%	7	1,095	+168.665%
2026-06-30	5.0000	5.0000	5.0000	5.0000	-3.846%	5	1,090	+177.800%
2026-06-29	4.9000	5.2000	4.9000	5.2000	-6.643%	42	1,085	+167.115%
2026-06-25	5.5700	5.5700	5.5700	5.5700	+5.293%	1	1,099	+149.372%
2026-06-24	5.3500	5.3500	5.1000	5.2900	-13.562%	22	1,099	+162.571%
2026-06-22	5.9500	6.1200	5.9500	6.1200	+7.368%	5	1,109	+126.961%
2026-06-18	5.9500	5.9500	5.7000	5.7000	-21.918%	13	1,113	+143.684%
2026-06-17	7.1300	7.3000	6.8000	7.3000	-1.351%	16	1,113	+90.274%
2026-06-16	7.6000	7.6000	7.4000	7.4000	-1.987%	37	1,113	+87.703%
2026-06-15	8.4800	8.4800	7.0000	7.5500	-22.564%	16	1,095	+83.974%
2026-06-12	10.4000	10.4000	9.7500	9.7500	-9.049%	10	1,095	+42.462%
2026-06-11	12.0200	12.0200	10.7200	10.7200	-5.882%	4	1,095	+29.571%
2026-06-09	11.6100	11.6100	11.3900	11.3900	-7.474%	2	1,091	+21.949%
2026-06-04	12.3100	12.3100	12.3100	12.3100	-5.670%	1	1,089	+12.835%
2026-06-03	13.0500	13.0500	13.0500	13.0500	+13.478%	1	1,090	+6.437%
2026-06-02	11.5000	11.5000	11.5000	11.5000	+6.187%	9	1,090	+20.783%
2026-06-01	10.8300	10.8300	10.8300	10.8300	+16.452%	5	1,090	+28.255%
2026-05-29	9.3000	9.9500	9.3000	9.3000	-7.000%	69	1,085	+49.355%
2026-05-28	10.2800	10.2800	10.0000	10.0000	-3.939%	3	1,143	+38.900%
2026-05-27	10.5700	10.5700	10.1500	10.4100	-17.577%	64	1,142	+33.429%
2026-05-26	12.8000	12.8000	12.6300	12.6300	-11.368%	2	1,079	+9.976%
2026-05-22	14.2500	14.2500	14.2500	14.2500	-2.196%	1	1,079	-2.526%
2026-05-21	14.5700	14.5700	14.5700	14.5700	-7.785%	6	1,079	-4.667%
2026-05-20	17.2500	17.2500	15.8000	15.8000	-9.714%	6	1,079	-12.089%
2026-05-19	17.0300	17.6500	16.3500	17.5000	-2.778%	42	1,068	-20.629%
2026-05-18	17.9000	18.0000	17.9000	18.0000	+19.205%	3	1,068	-22.833%
2026-05-15	14.7000	15.1000	14.7000	15.1000	+27.319%	5	1,068	-8.013%
2026-05-14	11.8600	11.8600	11.8600	11.8600	+6.368%	1	1,058	+17.116%
2026-05-13	11.7500	11.7500	11.0500	11.1500	+2.860%	34	1,057	+24.574%
2026-05-12	10.8200	11.3100	10.8200	10.8400	+0.370%	74	1,057	+28.137%
2026-05-11	10.8000	10.8000	10.8000	10.8000	+21.622%	8	1,057	+28.611%
2026-05-08	8.9000	8.9000	8.8800	8.8800	-8.454%	3	958	+56.419%
2026-05-07	8.6500	9.7000	8.6500	9.7000	-9.683%	26	958	+43.196%
2026-05-06	10.3900	10.9800	8.5000	10.7400	-17.130%	148	957	+29.330%
2026-05-05	12.9600	12.9600	12.9600	12.9600	-0.077%	1	940	+7.176%
2026-05-04	12.9700	12.9700	12.9700	12.9700	-4.492%	2	940	+7.093%
2026-04-30	13.5800	13.5800	13.5800	13.5800	-0.074%	1	940	+2.283%
2026-04-29	12.5500	13.5900	12.2000	13.5900	+10.040%	22	941	+2.208%
2026-04-28	12.3500	12.3500	12.3500	12.3500	+11.967%	2	959	+12.470%
2026-04-27	11.7500	11.7500	11.0000	11.0300	-2.043%	6	960	+25.929%
2026-04-23	11.2600	11.2600	11.2600	11.2600	+0.536%	3	958	+23.357%
2026-04-22	10.8000	11.2000	10.8000	11.2000	+6.667%	56	958	+24.018%
2026-04-21	10.2500	10.5000	10.0000	10.5000	+9.375%	6	908	+32.286%
2026-04-20	9.6000	9.6000	9.6000	9.6000	+4.009%	1	908	+44.688%
2026-04-17	8.4700	9.2300	7.4000	9.2300	-23.719%	27	908	+50.488%
2026-04-16	11.5400	12.1000	11.5400	12.1000	+13.722%	8	910	+14.793%
2026-04-15	10.4000	10.6400	10.4000	10.6400	+3.301%	2	904	+30.545%
2026-04-14	10.3000	10.3000	10.3000	10.3000	-17.600%	1	903	+34.854%
2026-04-10	12.7400	12.7400	12.5000	12.5000	-10.394%	21	904	+11.120%
2026-04-09	14.2000	14.2000	13.9500	13.9500	+1.087%	3	884	-0.430%
2026-04-08	13.9900	14.4000	13.8000	13.8000	-26.984%	42	885	+0.652%
2026-04-07	19.4000	19.4000	18.6000	18.9000	-0.316%	5	889	-26.508%
2026-04-06	17.6500	18.9600	17.2000	18.9600	+6.697%	9	888	-26.741%
2026-04-02	17.5400	18.0700	17.5400	17.7700	+1.543%	12	895	-21.835%
2026-04-01	21.3500	21.3500	16.9000	17.5000	-24.078%	155	895	-20.629%
2026-03-31	25.2900	25.9200	21.0000	23.0500	-3.958%	246	927	-39.740%
2026-03-30	26.5000	26.5000	24.0000	24.0000	+3.896%	30	757	-42.125%
2026-03-27	22.4500	23.4000	22.4500	23.1000	+22.872%	7	753	-39.870%
2026-03-26	18.4000	18.8000	18.0500	18.8000	-7.389%	4	755	-26.117%
2026-03-24	20.0000	21.1900	19.5500	20.3000	+19.412%	98	759	-31.576%
2026-03-23	17.0000	17.9000	17.0000	17.0000	-5.134%	11	788	-18.294%
2026-03-20	18.4200	18.4200	17.8200	17.9200	+13.060%	5	794	-22.489%
2026-03-19	15.5500	15.8500	15.5500	15.8500	-4.805%	2	793	-12.366%
2026-03-18	16.6000	17.0000	16.1600	16.6500	+1.277%	15	794	-16.577%
2026-03-17	16.0000	16.7400	16.0000	16.4400	+5.723%	18	783	-15.511%
2026-03-16	15.0000	15.7100	15.0000	15.5500	+3.322%	22	782	-10.675%
2026-03-13	13.9000	15.0500	13.9000	15.0500	+4.878%	6	783	-7.708%
2026-03-12	14.2700	14.3500	14.2000	14.3500	+14.800%	11	787	-3.206%
2026-03-10	12.2800	12.5000	12.2800	12.5000	-4.141%	10	787	+11.120%
2026-03-09	13.4600	13.4600	13.0400	13.0400	-3.407%	5	797	+6.518%
2026-03-06	11.9500	13.5000	11.9500	13.5000	+14.407%	22	800	+2.889%
2026-03-05	12.5500	12.5500	11.8000	11.8000	-1.503%	2	815	+17.712%
2026-03-04	12.1500	12.1500	11.9800	11.9800	-11.847%	2	815	+15.943%
2026-03-03	13.7900	13.7900	13.5000	13.5900	-6.276%	44	814	+2.208%
2026-03-02	14.9700	16.3000	14.5000	14.5000	+11.538%	25	836	-4.207%
2026-02-27	12.3500	13.0000	12.3500	13.0000	+11.588%	13	819	+6.846%
2026-02-26	11.7000	11.7000	11.6500	11.6500	-1.438%	4	830	+19.227%
2026-02-24	10.6500	11.8200	10.3500	11.8200	-3.510%	236	832	+17.513%
2026-02-23	11.7400	12.2500	11.7400	12.2500	+15.894%	12	602	+13.388%
2026-02-20	11.8700	12.0000	10.4900	10.5700	-13.714%	10	612	+31.410%
2026-02-19	12.2000	12.8000	11.3500	12.2500	+6.061%	108	617	+13.388%
2026-02-18	10.9000	11.5500	10.9000	11.5500	+19.072%	47	693	+20.260%
2026-02-17	9.7000	9.7000	9.7000	9.7000	-8.749%	2	663	+43.196%
2026-02-13	11.7500	11.8500	10.6300	10.6300	-10.295%	150	682	+30.668%
2026-02-12	12.3300	12.4500	11.8500	11.8500	-9.749%	7	682	+17.215%
2026-02-11	12.6500	13.8000	12.6500	13.1300	+22.140%	20	683	+5.788%
2026-02-10	10.4300	10.8600	10.4300	10.7500	+2.381%	5	685	+29.209%
2026-02-09	10.2000	10.5000	10.2000	10.5000	+5.528%	10	685	+32.286%
2026-02-06	9.2000	10.1200	9.2000	9.9500	+17.891%	86	686	+39.598%
2026-02-05	8.6200	8.6200	8.2000	8.4400	-6.222%	5	680	+64.573%
2026-02-04	8.7000	9.9300	8.5500	9.0000	+62.162%	78	681	+54.333%
2026-02-02	6.2600	7.8000	5.5500	5.5500	-14.615%	8	668	+150.270%
2026-01-29	6.4500	6.7500	6.4000	6.5000	+23.810%	19	674	+113.692%
2026-01-28	5.2500	5.2500	5.2500	5.2500	+5.000%	1	691	+164.571%
2026-01-27	4.9500	5.0000	4.9500	5.0000	+11.111%	2	692	+177.800%
2026-01-26	4.9200	5.0000	4.4800	4.5000	-2.174%	91	692	+208.667%
2026-01-23	4.6000	4.6000	4.6000	4.6000	+4.545%	1	611	+201.957%
2026-01-22	4.3500	4.4000	3.7000	4.4000	+6.024%	31	612	+215.682%
2026-01-21	3.8500	4.1500	3.8500	4.1500	+15.922%	3	603	+234.699%
2026-01-20	3.7500	3.7500	3.5800	3.5800	+3.768%	2	606	+287.989%
2026-01-15	3.5000	3.6000	3.4500	3.4500	-6.757%	8	608	+302.609%
2026-01-14	3.0500	3.8500	3.0500	3.7000	+32.616%	61	608	+275.405%
2026-01-13	2.7000	2.7900	2.7000	2.7900	+22.368%	4	652	+397.849%
2026-01-12	2.2800	2.2800	2.2800	2.2800	-5.785%	1	654	+509.211%
2026-01-09	2.4200	2.4200	2.4200	2.4200	+38.286%	1	655	+473.967%
2026-01-07	2.2000	2.2000	1.7500	1.7500	-17.840%	2	654	+693.714%
2026-01-06	2.5700	2.5700	2.1300	2.1300	-9.746%	54	652	+552.113%
2026-01-05	2.5000	2.5000	2.2800	2.3600	+24.211%	3	605	+488.559%
2026-01-02	1.9000	1.9000	1.9000	1.9000	+7.955%	10	605	+631.053%
2025-12-29	1.7600	1.7600	1.7600	1.7600	+4.762%	1	595	+689.205%
2025-12-24	1.6800	1.6800	1.6800	1.6800	+3.704%	1	594	+726.786%
2025-12-23	1.6200	1.6200	1.6200	1.6200	+1.250%	1	594	+757.407%
2025-12-19	1.6000	1.6000	1.6000	1.6000	+10.345%	1	595	+768.125%
2025-12-18	1.6500	1.6500	1.4500	1.4500	-5.844%	14	594	+857.931%
2025-12-17	1.5400	1.5400	1.5400	1.5400	+7.692%	2	588	+801.948%
2025-12-16	1.4900	1.4900	1.4000	1.4300	-18.286%	10	589	+871.329%
2025-12-12	1.7500	1.7500	1.7500	1.7500	-9.326%	2	579	+693.714%
2025-12-10	1.9300	1.9300	1.9300	1.9300	-5.854%	1	577	+619.689%
2025-12-09	2.0000	2.0500	2.0000	2.0500	+12.022%	2	578	+577.561%
2025-11-21	0.6300	1.8300	0.6300	1.8300	-8.500%	6	580	+659.016%
2025-11-20	2.0000	2.0000	2.0000	2.0000	0.000%	10	586	+594.500%
2025-11-19	2.2500	2.2500	2.0000	2.0000	-11.111%	20	596	+594.500%
2025-11-18	2.2500	2.2500	2.2500	2.2500	+15.385%	1	576	+517.333%
2025-11-17	2.3300	2.3300	1.9500	1.9500	-16.309%	8	577	+612.308%
2025-11-14	2.3300	2.3300	2.3300	2.3300	+15.347%	5	583	+496.137%
2025-11-13	1.9100	2.0200	1.7500	2.0200	+3.590%	17	588	+587.624%
2025-11-12	1.9500	1.9500	1.9500	1.9500	-2.500%	31	575	+612.308%
2025-11-11	1.7300	2.0000	1.7300	2.0000	+11.111%	3	549	+594.500%
2025-11-10	1.4700	1.8000	1.4700	1.8000	0.000%	5	549	+671.667%
2025-11-07	1.6600	2.0000	1.6600	1.8000	+48.760%	114	551	+671.667%
2025-11-06	1.2100	1.2100	1.2100	1.2100	-27.108%	1	457	+1,047.934%
2025-11-05	1.6600	1.6600	1.6600	1.6600	+38.333%	1	458	+736.747%
2025-11-04	1.2000	1.2000	1.2000	1.2000	-17.808%	1	457	+1,057.500%
2025-11-03	1.4600	1.4600	1.4600	1.4600	-11.515%	1	458	+851.370%
2025-10-29	1.4500	1.6500	1.4500	1.6500	+13.014%	7	458	+741.818%
2025-10-28	1.4600	1.4600	1.4600	1.4600	-11.515%	2	460	+851.370%
2025-10-23	1.6500	1.6500	1.6500	1.6500	+17.857%	20	458	+741.818%
2025-10-22	1.3100	1.4000	1.3100	1.4000	+6.870%	2	438	+892.143%
2025-10-21	1.3800	1.3800	1.3100	1.3100	+5.645%	3	437	+960.305%
2025-10-20	1.3800	1.3800	1.2300	1.2400	-17.333%	22	435	+1,020.161%
2025-10-17	1.5000	1.5000	1.3000	1.5000	+11.111%	16	413	+826.000%
2025-10-16	1.2300	1.4000	1.2300	1.3500	+4.651%	16	399	+928.889%
2025-10-15	1.3800	1.4600	1.2600	1.2900	-0.769%	103	383	+976.744%
2025-10-10	1.3000	1.3000	1.3000	1.3000	-5.109%	2	280	+968.462%
2025-10-09	1.4800	1.5200	1.3700	1.3700	-7.432%	13	278	+913.869%
2025-10-08	1.3400	1.4800	1.3400	1.4800	+12.977%	2	265	+838.514%
2025-10-07	1.4000	1.4000	1.2000	1.3100	-6.429%	37	263	+960.305%
2025-10-06	1.4300	1.4300	1.3400	1.4000	+9.375%	35	226	+892.143%
2025-10-03	1.2800	1.2800	1.2800	1.2800	+13.274%	3	191	+985.156%
2025-10-01	1.1000	1.1300	1.1000	1.1300	+5.607%	4	194	+1,129.204%
2025-09-30	1.1000	1.1000	1.0700	1.0700	-14.400%	13	190	+1,198.131%
2025-09-29	1.2500	1.2500	1.2500	1.2500	-22.360%	4	177	+1,011.200%
2025-09-26	1.5000	1.7400	1.5000	1.6100	+20.149%	7	173	+762.733%
2025-09-25	1.3400	1.3400	1.3400	1.3400	-2.190%	1	179	+936.567%
2025-09-24	1.3800	1.3800	1.3700	1.3700	+34.314%	3	180	+913.869%
2025-09-22	1.1000	1.1000	0.9900	1.0200	-7.273%	40	182	+1,261.765%
2025-09-19	1.1000	1.3100	1.0900	1.1000	-0.901%	102	142	+1,162.727%
2025-09-18	1.1600	1.1600	1.1100	1.1100	-14.615%	2	41	+1,151.351%
2025-09-17	1.3000	1.3000	1.3000	1.3000	+36.842%	1	41	+968.462%
2025-09-11	0.9500	0.9500	0.9500	0.9500	-16.667%	3	41	+1,362.105%
2025-09-04	1.1400	1.1400	1.1400	1.1400	+21.277%	2	38	+1,118.421%
2025-08-26	0.9400	0.9400	0.9400	0.9400	+34.286%	3	33	+1,377.660%
2025-08-12	0.7000	0.7000	0.7000	0.7000	-23.913%	1	33	+1,884.286%
2025-08-04	0.9200	0.9200	0.9200	0.9200	-29.771%	3	32	+1,409.783%
2025-07-30	1.3100	1.3100	1.3100	1.3100	+19.091%	1	29	+960.305%
2025-07-22	1.1000	1.1000	1.1000	1.1000	-9.091%	1	28	+1,162.727%
2025-07-18	1.2100	1.2100	1.2100	1.2100	-14.184%	10	27	+1,047.934%
2025-07-16	1.4100	1.4100	1.4100	1.4100	-1.399%	2	27	+885.106%
2025-07-15	1.5500	1.5500	1.4300	1.4300	-5.921%	10	25	+871.329%
2025-07-14	1.5100	1.5900	1.4900	1.5200	0.000%	15	15	+813.816%