Dark

XOM20270617C175
XOM Jun 17 2027 175.00 Call (XOM270617C00175000)
option OPRA

EOD

Aug 5, 2026

8.00-8.046%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.0000	8.0000	8.0000	8.0000	-8.046%	1	1,310	0.000%
2026-08-04	8.7000	8.7000	8.7000	8.7000	-7.937%	8	1,310	-8.046%
2026-08-03	9.7000	9.7000	9.4500	9.4500	+0.532%	8	1,302	-15.344%
2026-07-31	9.3000	9.4000	9.3000	9.4000	-9.179%	13	1,298	-14.894%
2026-07-30	10.3500	10.3500	10.3500	10.3500	-5.909%	4	1,298	-22.705%
2026-07-29	10.7500	11.1000	10.7500	11.0000	+5.769%	11	1,302	-27.273%
2026-07-28	10.4000	10.4000	10.4000	10.4000	+2.970%	48	1,306	-23.077%
2026-07-27	9.9500	10.1000	9.8500	10.1000	-10.619%	19	1,258	-20.792%
2026-07-24	11.3000	11.3000	11.3000	11.3000	+0.893%	9	1,262	-29.204%
2026-07-23	11.2000	11.2000	11.2000	11.2000	+12.000%	1	1,262	-28.571%
2026-07-22	9.6000	10.0000	9.6000	10.0000	+36.986%	7	1,262	-20.000%
2026-07-20	7.1000	7.5300	7.0000	7.3000	+9.774%	20	1,261	+9.589%
2026-07-16	6.7500	6.7600	6.6000	6.6500	+18.750%	119	1,244	+20.301%
2026-07-15	5.6500	5.6500	5.6000	5.6000	-8.943%	11	1,245	+42.857%
2026-07-14	6.1500	6.1500	6.1500	6.1500	+2.500%	28	1,239	+30.081%
2026-07-13	5.7000	6.0000	5.7000	6.0000	+6.195%	9	1,239	+33.333%
2026-07-08	5.3200	5.6500	5.3200	5.6500	+24.176%	2	1,240	+41.593%
2026-07-07	4.6000	4.6000	4.4500	4.5500	+16.667%	29	1,240	+75.824%
2026-07-06	4.0900	4.0900	3.9000	3.9000	-13.333%	14	1,240	+105.128%
2026-07-02	4.4000	4.5000	4.4000	4.5000	+9.756%	2	1,239	+77.778%
2026-07-01	4.4000	4.4000	4.1000	4.1000	-1.205%	16	1,239	+95.122%
2026-06-30	4.1000	4.1500	4.1000	4.1500	-4.598%	15	1,239	+92.771%
2026-06-29	4.0500	4.4500	4.0500	4.3500	-1.136%	71	1,225	+83.908%
2026-06-24	4.2800	4.4000	4.2800	4.4000	-14.563%	54	1,169	+81.818%
2026-06-22	5.1900	5.1900	5.1500	5.1500	+1.980%	9	1,159	+55.340%
2026-06-18	5.0200	5.0500	4.9200	5.0500	-15.833%	5	1,151	+58.416%
2026-06-17	6.0000	6.0000	6.0000	6.0000	-4.762%	2	1,151	+33.333%
2026-06-16	6.5500	6.6000	6.3000	6.3000	-3.817%	26	1,151	+26.984%
2026-06-15	6.0000	6.6000	6.0000	6.5500	-25.989%	25	1,105	+22.137%
2026-06-12	9.0000	9.0000	8.8500	8.8500	-8.100%	2	1,105	-9.605%
2026-06-11	10.4600	10.4600	9.6300	9.6300	-0.104%	2	1,105	-16.926%
2026-06-09	9.6400	9.6400	9.6400	9.6400	-11.560%	8	1,105	-17.012%
2026-06-08	10.9000	10.9000	10.9000	10.9000	+2.347%	3	1,113	-26.606%
2026-06-02	9.7500	10.6500	9.7500	10.6500	+9.794%	3	1,113	-24.883%
2026-06-01	9.4500	9.7000	9.4500	9.7000	+19.311%	2	1,111	-17.526%
2026-05-29	8.3700	8.3700	8.1300	8.1300	-11.630%	25	1,112	-1.599%
2026-05-27	9.2000	9.2000	9.2000	9.2000	-21.702%	7	1,098	-13.043%
2026-05-22	11.7500	11.7500	11.7500	11.7500	-2.083%	4	1,096	-31.915%
2026-05-21	11.6000	12.0000	11.6000	12.0000	-20.372%	3	1,092	-33.333%
2026-05-20	15.0700	15.0700	15.0700	15.0700	-1.245%	1	1,092	-46.914%
2026-05-19	15.2600	15.2600	15.2600	15.2600	-4.625%	5	1,092	-47.575%
2026-05-18	12.8000	16.0000	12.8000	16.0000	+25.984%	8	1,092	-50.000%
2026-05-15	11.2000	12.7000	11.2000	12.7000	+20.952%	2	1,092	-37.008%
2026-05-14	10.5000	10.5000	10.5000	10.5000	+13.514%	1	1,096	-23.810%
2026-05-11	8.5400	9.2500	8.5400	9.2500	+19.974%	12	1,095	-13.514%
2026-05-08	7.7600	7.7600	7.6700	7.7100	-3.625%	3	1,094	+3.761%
2026-05-07	8.0000	8.0000	8.0000	8.0000	-33.054%	2	1,093	0.000%
2026-05-05	11.0000	11.9500	11.0000	11.9500	+21.320%	11	1,091	-33.054%
2026-05-04	11.5300	11.5300	9.8500	9.8500	-13.445%	8	1,081	-18.782%
2026-05-01	11.9800	11.9800	11.3800	11.3800	-7.555%	8	1,078	-29.701%
2026-04-30	11.8000	12.8000	11.8000	12.3100	+0.902%	115	1,078	-35.012%
2026-04-29	11.0200	12.2000	10.7500	12.2000	+16.190%	25	1,055	-34.426%
2026-04-27	10.5000	10.5000	10.5000	10.5000	+1.351%	10	1,062	-23.810%
2026-04-23	10.4400	10.4400	10.2400	10.3600	+6.804%	163	1,052	-22.780%
2026-04-22	10.0000	10.4000	9.7000	9.7000	+6.593%	200	889	-17.526%
2026-04-21	9.1000	9.1000	9.1000	9.1000	-3.191%	5	726	-12.088%
2026-04-20	8.4000	9.4500	8.2500	9.4000	+19.289%	19	726	-14.894%
2026-04-17	7.2500	7.8800	6.5000	7.8800	-26.079%	29	716	+1.523%
2026-04-16	10.6000	10.6600	10.6000	10.6600	+13.404%	4	724	-24.953%
2026-04-14	9.5000	9.5000	9.4000	9.4000	-21.008%	2	727	-14.894%
2026-04-10	11.9000	11.9000	11.9000	11.9000	-5.104%	1	728	-32.773%
2026-04-08	11.7500	12.5400	11.7500	12.5400	-24.639%	9	728	-36.204%
2026-04-07	18.3000	18.3000	16.6400	16.6400	+3.354%	3	732	-51.923%
2026-04-06	16.0000	16.1000	15.5000	16.1000	+2.222%	10	733	-50.311%
2026-04-02	15.6500	16.2000	15.4000	15.7500	-1.563%	29	752	-49.206%
2026-04-01	16.0000	16.1000	15.9000	16.0000	-20.988%	93	752	-50.000%
2026-03-31	22.8000	23.3700	18.9000	20.2500	-7.787%	36	794	-60.494%
2026-03-30	22.9300	23.4500	21.9600	21.9600	+4.571%	88	775	-63.570%
2026-03-27	20.0000	21.0000	20.0000	21.0000	+20.000%	7	797	-61.905%
2026-03-26	17.3000	17.5000	17.3000	17.5000	+5.740%	9	798	-54.286%
2026-03-25	16.8200	16.8500	16.4000	16.5500	+2.477%	9	806	-51.662%
2026-03-24	17.1800	18.7800	16.1500	16.1500	+2.866%	75	814	-50.464%
2026-03-23	15.0000	15.7300	14.8000	15.7000	-2.967%	103	778	-49.045%
2026-03-20	16.1000	16.2000	16.0000	16.1800	+11.203%	14	876	-50.556%
2026-03-19	13.7000	15.0500	13.4000	14.5500	+0.345%	37	879	-45.017%
2026-03-17	13.5500	14.6500	13.5500	14.5000	+6.775%	79	911	-44.828%
2026-03-16	13.0000	13.8000	13.0000	13.5800	+3.270%	11	988	-41.090%
2026-03-13	12.4500	13.1900	12.4500	13.1500	+2.574%	7	991	-39.163%
2026-03-12	11.6000	12.8200	11.6000	12.8200	+11.478%	37	993	-37.598%
2026-03-11	11.0000	11.5000	10.9100	11.5000	+6.580%	80	994	-30.435%
2026-03-10	10.5500	11.3200	10.5500	10.7900	-10.083%	393	1,023	-25.857%
2026-03-09	12.5000	13.1000	11.8100	12.0000	+4.348%	88	830	-33.333%
2026-03-06	11.9500	11.9500	11.5000	11.5000	+9.108%	3	773	-30.435%
2026-03-04	10.5200	10.5400	10.5000	10.5400	-13.108%	6	774	-24.099%
2026-03-03	13.0500	13.0500	12.0500	12.1300	-2.960%	19	771	-34.048%
2026-03-02	12.0000	13.0000	12.0000	12.5000	+4.167%	8	763	-36.000%
2026-02-27	11.0000	12.0000	10.5000	12.0000	+12.150%	73	767	-33.333%
2026-02-26	10.1400	10.7000	10.1400	10.7000	+6.680%	14	809	-25.234%
2026-02-25	9.6000	10.0300	9.3000	10.0300	-2.621%	37	795	-20.239%
2026-02-24	8.7500	10.3000	8.7500	10.3000	-3.286%	11	795	-22.330%
2026-02-23	9.6500	10.7000	9.6500	10.6500	+16.393%	86	786	-24.883%
2026-02-20	10.3500	10.3500	8.6500	9.1500	-15.668%	55	710	-12.568%
2026-02-19	10.7000	11.2500	10.3000	10.8500	+8.500%	222	718	-26.267%
2026-02-18	9.5300	10.0000	9.5300	10.0000	+6.952%	7	808	-20.000%
2026-02-13	10.1500	10.1900	9.3400	9.3500	-15.000%	626	1,250	-14.439%
2026-02-12	12.1000	12.1000	11.0000	11.0000	-8.865%	41	1,250	-27.273%
2026-02-11	11.0000	12.0700	11.0000	12.0700	+29.091%	23	1,253	-33.720%
2026-02-10	9.2000	9.5000	9.2000	9.3500	+5.411%	228	1,249	-14.439%
2026-02-09	8.6700	8.8700	8.6700	8.8700	+4.353%	3	1,220	-9.808%
2026-02-06	8.5000	8.5000	8.4800	8.5000	+26.113%	3	1,221	-5.882%
2026-02-05	7.3000	7.4000	6.7400	6.7400	-15.750%	28	1,223	+18.694%
2026-02-04	7.5000	8.4900	7.4500	8.0000	+9.439%	16	1,217	0.000%
2026-02-03	5.4700	7.3100	5.4700	7.3100	+28.924%	134	1,213	+9.439%
2026-02-02	5.4000	5.6700	5.4000	5.6700	-5.500%	580	1,215	+41.093%
2026-01-30	5.2500	6.0000	5.2500	6.0000	+8.108%	90	636	+33.333%
2026-01-29	5.5600	5.6100	5.0000	5.5500	+46.053%	6	618	+44.144%
2026-01-28	4.4500	4.5000	3.8000	3.8000	-10.588%	3	621	+110.526%
2026-01-27	3.9000	4.2500	3.9000	4.2500	+11.842%	11	622	+88.235%
2026-01-26	4.1400	4.1400	3.7000	3.8000	+2.703%	6	623	+110.526%
2026-01-23	3.7000	3.7000	3.7000	3.7000	+1.370%	1	627	+116.216%
2026-01-22	3.6500	3.6500	3.6500	3.6500	0.000%	1	627	+119.178%
2026-01-21	3.0000	3.6500	3.0000	3.6500	+36.194%	8	628	+119.178%
2026-01-20	3.1100	3.1500	2.6800	2.6800	-9.153%	7	634	+198.507%
2026-01-16	3.0000	3.0000	2.9500	2.9500	-3.279%	10	635	+171.186%
2026-01-15	3.1000	3.1000	3.0500	3.0500	+8.541%	21	635	+162.295%
2026-01-14	2.5400	3.3900	2.5400	2.8100	+24.889%	13	640	+184.698%
2026-01-13	2.2500	2.2500	2.2500	2.2500	+18.421%	4	653	+255.556%
2026-01-12	1.7900	2.2200	1.7900	1.9000	+5.556%	15	653	+321.053%
2026-01-08	1.8000	1.8000	1.8000	1.8000	+28.571%	1	640	+344.444%
2026-01-07	1.6000	1.6000	1.4000	1.4000	-17.647%	27	641	+471.429%
2026-01-06	1.7000	1.7000	1.6500	1.7000	-15.000%	10	654	+370.588%
2026-01-05	2.0300	2.0700	1.7200	2.0000	+29.032%	39	678	+300.000%
2026-01-02	1.5000	1.5500	1.5000	1.5500	+10.714%	5	678	+416.129%
2025-12-31	1.4000	1.4000	1.4000	1.4000	-3.448%	3	672	+471.429%
2025-12-30	1.4000	1.4500	1.4000	1.4500	-3.974%	4	672	+451.724%
2025-12-29	1.4800	1.5100	1.4800	1.5100	+15.267%	2	672	+429.801%
2025-12-26	1.3100	1.3100	1.3100	1.3100	-4.380%	1	672	+510.687%
2025-12-24	1.3700	1.3700	1.3700	1.3700	+6.202%	1	670	+483.942%
2025-12-23	1.3300	1.3300	1.2900	1.2900	-3.008%	2	670	+520.155%
2025-12-22	1.3300	1.3300	1.3300	1.3300	+9.917%	28	668	+501.504%
2025-12-19	1.2000	1.4700	1.2000	1.2100	-5.469%	27	640	+561.157%
2025-12-18	1.3000	1.3000	1.2500	1.2800	+1.587%	16	615	+525.000%
2025-12-17	1.2000	1.2600	1.1000	1.2600	+5.000%	43	599	+534.921%
2025-12-16	1.1900	1.2000	1.1100	1.2000	-20.000%	279	556	+566.667%
2025-12-15	1.4900	1.5500	1.3000	1.5000	0.000%	39	279	+433.333%
2025-12-12	1.4800	1.6500	1.4000	1.5000	-2.597%	238	240	+433.333%
2025-12-10	1.5400	1.5400	1.5400	1.5400	+20.313%	2	11	+419.481%
2025-12-08	1.2500	1.2800	1.2500	1.2800	-28.889%	4	9	+525.000%
2025-11-14	1.8000	1.8000	1.8000	1.8000	+12.500%	2	7	+344.444%
2025-11-12	1.6000	1.6000	1.6000	1.6000	0.000%	5	5	+400.000%