Dark

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

EOD

Sep 18, 2026

11.90-0.833%(-0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	12.1000	12.3500	11.9000	11.9000	-0.833%	10	1,657	0.000%
2026-09-17	11.6500	12.0000	11.6500	12.0000	-3.226%	23	1,648	-0.833%
2026-09-16	13.0000	13.3000	12.4000	12.4000	-20.257%	60	1,645	-4.032%
2026-09-15	14.6500	15.5500	14.6500	15.5500	+16.479%	104	1,634	-23.473%
2026-09-14	14.5500	14.5500	13.2500	13.3500	-2.555%	11	1,573	-10.861%
2026-09-11	14.0500	14.0500	13.1000	13.7000	+4.183%	180	1,565	-13.139%
2026-09-10	14.5000	14.5000	13.1500	13.1500	-0.680%	9	1,535	-9.506%
2026-09-09	12.7700	13.3200	12.7000	13.2400	+27.185%	35	1,528	-10.121%
2026-09-08	10.4100	10.4100	10.4100	10.4100	-0.857%	2	1,507	+14.313%
2026-09-04	10.9700	10.9700	10.5000	10.5000	-16.996%	15	1,511	+13.333%
2026-09-03	12.6500	12.6500	12.6500	12.6500	-0.237%	20	1,511	-5.929%
2026-09-02	12.6800	12.6800	12.6800	12.6800	+3.089%	1	1,491	-6.151%
2026-09-01	12.3500	12.3500	12.3000	12.3000	+18.841%	29	1,492	-3.252%
2026-08-31	11.0000	11.0000	10.3500	10.3500	+11.892%	7	1,463	+14.976%
2026-08-27	9.2500	9.8000	9.2500	9.2500	-11.905%	99	1,462	+28.649%
2026-08-26	10.3500	10.5000	10.3500	10.5000	-11.392%	10	1,543	+13.333%
2026-08-25	11.8600	11.9800	11.8000	11.8500	-3.659%	35	1,543	+0.422%
2026-08-24	12.3500	12.4000	12.2500	12.3000	-12.951%	141	1,531	-3.252%
2026-08-21	14.1300	14.1300	14.1300	14.1300	-4.462%	1	1,600	-15.782%
2026-08-20	15.0000	15.0000	14.7900	14.7900	+5.643%	2	1,600	-19.540%
2026-08-19	15.0000	15.6200	13.9500	14.0000	-2.098%	54	1,599	-15.000%
2026-08-18	13.5000	14.3000	13.4100	14.3000	+13.944%	11	1,587	-16.783%
2026-08-17	12.5500	12.5500	12.5500	12.5500	+10.281%	11	1,579	-5.179%
2026-08-14	11.2700	11.4500	11.2000	11.3800	+7.867%	115	1,579	+4.569%
2026-08-13	10.7000	10.9500	10.5500	10.5500	-4.955%	61	1,494	+12.796%
2026-08-12	10.7500	11.3000	10.7100	11.1000	-5.128%	107	1,453	+7.207%
2026-08-11	11.7500	11.7500	11.6000	11.7000	+3.540%	51	1,370	+1.709%
2026-08-10	10.5900	11.3000	10.3500	11.3000	+30.636%	48	1,357	+5.310%
2026-08-07	8.6000	8.6500	8.6000	8.6500	+2.854%	21	1,329	+37.572%
2026-08-06	8.4100	8.4100	8.4100	8.4100	+5.125%	4	1,312	+41.498%
2026-08-05	8.0000	8.0000	8.0000	8.0000	-8.046%	1	1,310	+48.750%
2026-08-04	8.7000	8.7000	8.7000	8.7000	-7.937%	8	1,310	+36.782%
2026-08-03	9.7000	9.7000	9.4500	9.4500	+0.532%	8	1,302	+25.926%
2026-07-31	9.3000	9.4000	9.3000	9.4000	-9.179%	13	1,298	+26.596%
2026-07-30	10.3500	10.3500	10.3500	10.3500	-5.909%	4	1,298	+14.976%
2026-07-29	10.7500	11.1000	10.7500	11.0000	+5.769%	11	1,302	+8.182%
2026-07-28	10.4000	10.4000	10.4000	10.4000	+2.970%	48	1,306	+14.423%
2026-07-27	9.9500	10.1000	9.8500	10.1000	-10.619%	19	1,258	+17.822%
2026-07-24	11.3000	11.3000	11.3000	11.3000	+0.893%	9	1,262	+5.310%
2026-07-23	11.2000	11.2000	11.2000	11.2000	+12.000%	1	1,262	+6.250%
2026-07-22	9.6000	10.0000	9.6000	10.0000	+36.986%	7	1,262	+19.000%
2026-07-20	7.1000	7.5300	7.0000	7.3000	+9.774%	20	1,261	+63.014%
2026-07-16	6.7500	6.7600	6.6000	6.6500	+18.750%	119	1,244	+78.947%
2026-07-15	5.6500	5.6500	5.6000	5.6000	-8.943%	11	1,245	+112.500%
2026-07-14	6.1500	6.1500	6.1500	6.1500	+2.500%	28	1,239	+93.496%
2026-07-13	5.7000	6.0000	5.7000	6.0000	+6.195%	9	1,239	+98.333%
2026-07-08	5.3200	5.6500	5.3200	5.6500	+24.176%	2	1,240	+110.619%
2026-07-07	4.6000	4.6000	4.4500	4.5500	+16.667%	29	1,240	+161.538%
2026-07-06	4.0900	4.0900	3.9000	3.9000	-13.333%	14	1,240	+205.128%
2026-07-02	4.4000	4.5000	4.4000	4.5000	+9.756%	2	1,239	+164.444%
2026-07-01	4.4000	4.4000	4.1000	4.1000	-1.205%	16	1,239	+190.244%
2026-06-30	4.1000	4.1500	4.1000	4.1500	-4.598%	15	1,239	+186.747%
2026-06-29	4.0500	4.4500	4.0500	4.3500	-1.136%	71	1,225	+173.563%
2026-06-24	4.2800	4.4000	4.2800	4.4000	-14.563%	54	1,169	+170.455%
2026-06-22	5.1900	5.1900	5.1500	5.1500	+1.980%	9	1,159	+131.068%
2026-06-18	5.0200	5.0500	4.9200	5.0500	-15.833%	5	1,151	+135.644%
2026-06-17	6.0000	6.0000	6.0000	6.0000	-4.762%	2	1,151	+98.333%
2026-06-16	6.5500	6.6000	6.3000	6.3000	-3.817%	26	1,151	+88.889%
2026-06-15	6.0000	6.6000	6.0000	6.5500	-25.989%	25	1,105	+81.679%
2026-06-12	9.0000	9.0000	8.8500	8.8500	-8.100%	2	1,105	+34.463%
2026-06-11	10.4600	10.4600	9.6300	9.6300	-0.104%	2	1,105	+23.572%
2026-06-09	9.6400	9.6400	9.6400	9.6400	-11.560%	8	1,105	+23.444%
2026-06-08	10.9000	10.9000	10.9000	10.9000	+2.347%	3	1,113	+9.174%
2026-06-02	9.7500	10.6500	9.7500	10.6500	+9.794%	3	1,113	+11.737%
2026-06-01	9.4500	9.7000	9.4500	9.7000	+19.311%	2	1,111	+22.680%
2026-05-29	8.3700	8.3700	8.1300	8.1300	-11.630%	25	1,112	+46.371%
2026-05-27	9.2000	9.2000	9.2000	9.2000	-21.702%	7	1,098	+29.348%
2026-05-22	11.7500	11.7500	11.7500	11.7500	-2.083%	4	1,096	+1.277%
2026-05-21	11.6000	12.0000	11.6000	12.0000	-20.372%	3	1,092	-0.833%
2026-05-20	15.0700	15.0700	15.0700	15.0700	-1.245%	1	1,092	-21.035%
2026-05-19	15.2600	15.2600	15.2600	15.2600	-4.625%	5	1,092	-22.018%
2026-05-18	12.8000	16.0000	12.8000	16.0000	+25.984%	8	1,092	-25.625%
2026-05-15	11.2000	12.7000	11.2000	12.7000	+20.952%	2	1,092	-6.299%
2026-05-14	10.5000	10.5000	10.5000	10.5000	+13.514%	1	1,096	+13.333%
2026-05-11	8.5400	9.2500	8.5400	9.2500	+19.974%	12	1,095	+28.649%
2026-05-08	7.7600	7.7600	7.6700	7.7100	-3.625%	3	1,094	+54.345%
2026-05-07	8.0000	8.0000	8.0000	8.0000	-33.054%	2	1,093	+48.750%
2026-05-05	11.0000	11.9500	11.0000	11.9500	+21.320%	11	1,091	-0.418%
2026-05-04	11.5300	11.5300	9.8500	9.8500	-13.445%	8	1,081	+20.812%
2026-05-01	11.9800	11.9800	11.3800	11.3800	-7.555%	8	1,078	+4.569%
2026-04-30	11.8000	12.8000	11.8000	12.3100	+0.902%	115	1,078	-3.331%
2026-04-29	11.0200	12.2000	10.7500	12.2000	+16.190%	25	1,055	-2.459%
2026-04-27	10.5000	10.5000	10.5000	10.5000	+1.351%	10	1,062	+13.333%
2026-04-23	10.4400	10.4400	10.2400	10.3600	+6.804%	163	1,052	+14.865%
2026-04-22	10.0000	10.4000	9.7000	9.7000	+6.593%	200	889	+22.680%
2026-04-21	9.1000	9.1000	9.1000	9.1000	-3.191%	5	726	+30.769%
2026-04-20	8.4000	9.4500	8.2500	9.4000	+19.289%	19	726	+26.596%
2026-04-17	7.2500	7.8800	6.5000	7.8800	-26.079%	29	716	+51.015%
2026-04-16	10.6000	10.6600	10.6000	10.6600	+13.404%	4	724	+11.632%
2026-04-14	9.5000	9.5000	9.4000	9.4000	-21.008%	2	727	+26.596%
2026-04-10	11.9000	11.9000	11.9000	11.9000	-5.104%	1	728	0.000%
2026-04-08	11.7500	12.5400	11.7500	12.5400	-24.639%	9	728	-5.104%
2026-04-07	18.3000	18.3000	16.6400	16.6400	+3.354%	3	732	-28.486%
2026-04-06	16.0000	16.1000	15.5000	16.1000	+2.222%	10	733	-26.087%
2026-04-02	15.6500	16.2000	15.4000	15.7500	-1.563%	29	752	-24.444%
2026-04-01	16.0000	16.1000	15.9000	16.0000	-20.988%	93	752	-25.625%
2026-03-31	22.8000	23.3700	18.9000	20.2500	-7.787%	36	794	-41.235%
2026-03-30	22.9300	23.4500	21.9600	21.9600	+4.571%	88	775	-45.811%
2026-03-27	20.0000	21.0000	20.0000	21.0000	+20.000%	7	797	-43.333%
2026-03-26	17.3000	17.5000	17.3000	17.5000	+5.740%	9	798	-32.000%
2026-03-25	16.8200	16.8500	16.4000	16.5500	+2.477%	9	806	-28.097%
2026-03-24	17.1800	18.7800	16.1500	16.1500	+2.866%	75	814	-26.316%
2026-03-23	15.0000	15.7300	14.8000	15.7000	-2.967%	103	778	-24.204%
2026-03-20	16.1000	16.2000	16.0000	16.1800	+11.203%	14	876	-26.452%
2026-03-19	13.7000	15.0500	13.4000	14.5500	+0.345%	37	879	-18.213%
2026-03-17	13.5500	14.6500	13.5500	14.5000	+6.775%	79	911	-17.931%
2026-03-16	13.0000	13.8000	13.0000	13.5800	+3.270%	11	988	-12.371%
2026-03-13	12.4500	13.1900	12.4500	13.1500	+2.574%	7	991	-9.506%
2026-03-12	11.6000	12.8200	11.6000	12.8200	+11.478%	37	993	-7.176%
2026-03-11	11.0000	11.5000	10.9100	11.5000	+6.580%	80	994	+3.478%
2026-03-10	10.5500	11.3200	10.5500	10.7900	-10.083%	393	1,023	+10.287%
2026-03-09	12.5000	13.1000	11.8100	12.0000	+4.348%	88	830	-0.833%
2026-03-06	11.9500	11.9500	11.5000	11.5000	+9.108%	3	773	+3.478%
2026-03-04	10.5200	10.5400	10.5000	10.5400	-13.108%	6	774	+12.903%
2026-03-03	13.0500	13.0500	12.0500	12.1300	-2.960%	19	771	-1.896%
2026-03-02	12.0000	13.0000	12.0000	12.5000	+4.167%	8	763	-4.800%
2026-02-27	11.0000	12.0000	10.5000	12.0000	+12.150%	73	767	-0.833%
2026-02-26	10.1400	10.7000	10.1400	10.7000	+6.680%	14	809	+11.215%
2026-02-25	9.6000	10.0300	9.3000	10.0300	-2.621%	37	795	+18.644%
2026-02-24	8.7500	10.3000	8.7500	10.3000	-3.286%	11	795	+15.534%
2026-02-23	9.6500	10.7000	9.6500	10.6500	+16.393%	86	786	+11.737%
2026-02-20	10.3500	10.3500	8.6500	9.1500	-15.668%	55	710	+30.055%
2026-02-19	10.7000	11.2500	10.3000	10.8500	+8.500%	222	718	+9.677%
2026-02-18	9.5300	10.0000	9.5300	10.0000	+6.952%	7	808	+19.000%
2026-02-13	10.1500	10.1900	9.3400	9.3500	-15.000%	626	1,250	+27.273%
2026-02-12	12.1000	12.1000	11.0000	11.0000	-8.865%	41	1,250	+8.182%
2026-02-11	11.0000	12.0700	11.0000	12.0700	+29.091%	23	1,253	-1.408%
2026-02-10	9.2000	9.5000	9.2000	9.3500	+5.411%	228	1,249	+27.273%
2026-02-09	8.6700	8.8700	8.6700	8.8700	+4.353%	3	1,220	+34.160%
2026-02-06	8.5000	8.5000	8.4800	8.5000	+26.113%	3	1,221	+40.000%
2026-02-05	7.3000	7.4000	6.7400	6.7400	-15.750%	28	1,223	+76.558%
2026-02-04	7.5000	8.4900	7.4500	8.0000	+9.439%	16	1,217	+48.750%
2026-02-03	5.4700	7.3100	5.4700	7.3100	+28.924%	134	1,213	+62.791%
2026-02-02	5.4000	5.6700	5.4000	5.6700	-5.500%	580	1,215	+109.877%
2026-01-30	5.2500	6.0000	5.2500	6.0000	+8.108%	90	636	+98.333%
2026-01-29	5.5600	5.6100	5.0000	5.5500	+46.053%	6	618	+114.414%
2026-01-28	4.4500	4.5000	3.8000	3.8000	-10.588%	3	621	+213.158%
2026-01-27	3.9000	4.2500	3.9000	4.2500	+11.842%	11	622	+180.000%
2026-01-26	4.1400	4.1400	3.7000	3.8000	+2.703%	6	623	+213.158%
2026-01-23	3.7000	3.7000	3.7000	3.7000	+1.370%	1	627	+221.622%
2026-01-22	3.6500	3.6500	3.6500	3.6500	0.000%	1	627	+226.027%
2026-01-21	3.0000	3.6500	3.0000	3.6500	+36.194%	8	628	+226.027%
2026-01-20	3.1100	3.1500	2.6800	2.6800	-9.153%	7	634	+344.030%
2026-01-16	3.0000	3.0000	2.9500	2.9500	-3.279%	10	635	+303.390%
2026-01-15	3.1000	3.1000	3.0500	3.0500	+8.541%	21	635	+290.164%
2026-01-14	2.5400	3.3900	2.5400	2.8100	+24.889%	13	640	+323.488%
2026-01-13	2.2500	2.2500	2.2500	2.2500	+18.421%	4	653	+428.889%
2026-01-12	1.7900	2.2200	1.7900	1.9000	+5.556%	15	653	+526.316%
2026-01-08	1.8000	1.8000	1.8000	1.8000	+28.571%	1	640	+561.111%
2026-01-07	1.6000	1.6000	1.4000	1.4000	-17.647%	27	641	+750.000%
2026-01-06	1.7000	1.7000	1.6500	1.7000	-15.000%	10	654	+600.000%
2026-01-05	2.0300	2.0700	1.7200	2.0000	+29.032%	39	678	+495.000%
2026-01-02	1.5000	1.5500	1.5000	1.5500	+10.714%	5	678	+667.742%
2025-12-31	1.4000	1.4000	1.4000	1.4000	-3.448%	3	672	+750.000%
2025-12-30	1.4000	1.4500	1.4000	1.4500	-3.974%	4	672	+720.690%
2025-12-29	1.4800	1.5100	1.4800	1.5100	+15.267%	2	672	+688.079%
2025-12-26	1.3100	1.3100	1.3100	1.3100	-4.380%	1	672	+808.397%
2025-12-24	1.3700	1.3700	1.3700	1.3700	+6.202%	1	670	+768.613%
2025-12-23	1.3300	1.3300	1.2900	1.2900	-3.008%	2	670	+822.481%
2025-12-22	1.3300	1.3300	1.3300	1.3300	+9.917%	28	668	+794.737%
2025-12-19	1.2000	1.4700	1.2000	1.2100	-5.469%	27	640	+883.471%
2025-12-18	1.3000	1.3000	1.2500	1.2800	+1.587%	16	615	+829.688%
2025-12-17	1.2000	1.2600	1.1000	1.2600	+5.000%	43	599	+844.444%
2025-12-16	1.1900	1.2000	1.1100	1.2000	-20.000%	279	556	+891.667%
2025-12-15	1.4900	1.5500	1.3000	1.5000	0.000%	39	279	+693.333%
2025-12-12	1.4800	1.6500	1.4000	1.5000	-2.597%	238	240	+693.333%
2025-12-10	1.5400	1.5400	1.5400	1.5400	+20.313%	2	11	+672.727%
2025-12-08	1.2500	1.2800	1.2500	1.2800	-28.889%	4	9	+829.688%
2025-11-14	1.8000	1.8000	1.8000	1.8000	+12.500%	2	7	+561.111%
2025-11-12	1.6000	1.6000	1.6000	1.6000	0.000%	5	5	+643.750%