Dark

XOM20270617C180
XOM Jun 17 2027 180.00 Call (XOM270617C00180000)
option OPRA

EOD

Sep 18, 2026

10.35+0.976%(+0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	10.3500	10.3500	10.3500	10.3500	+0.976%	6	3,884	0.000%
2026-09-17	10.0500	10.2500	10.0500	10.2500	-11.638%	44	3,884	+0.976%
2026-09-16	12.7500	12.7500	11.6000	11.6000	-13.883%	4	3,884	-10.776%
2026-09-15	13.6500	13.7000	13.3600	13.4700	+13.098%	2,313	3,884	-23.163%
2026-09-11	12.0500	12.0500	11.9100	11.9100	+0.506%	53	1,899	-13.098%
2026-09-10	11.3500	11.8500	11.3500	11.8500	+3.043%	8	1,899	-12.658%
2026-09-09	11.5000	11.5000	11.5000	11.5000	+19.792%	1	1,897	-10.000%
2026-09-08	9.7900	9.7900	9.6000	9.6000	+4.918%	7	1,898	+7.813%
2026-09-04	9.1500	9.1500	9.1500	9.1500	-12.019%	5	1,903	+13.115%
2026-09-03	10.3400	10.4000	10.3400	10.4000	-4.587%	3	1,903	-0.481%
2026-09-02	10.9000	10.9000	10.9000	10.9000	-2.154%	5	1,902	-5.046%
2026-09-01	10.2500	11.1400	10.1000	11.1400	+16.649%	73	1,902	-7.092%
2026-08-31	9.0000	9.5500	8.9500	9.5500	+20.126%	208	1,845	+8.377%
2026-08-28	7.7500	7.9500	7.7500	7.9500	-5.357%	17	1,690	+30.189%
2026-08-27	8.3000	8.4000	8.2000	8.4000	-0.592%	513	1,691	+23.214%
2026-08-26	9.2500	9.2500	8.4500	8.4500	-17.561%	10	1,284	+22.485%
2026-08-25	10.4700	10.4700	10.2500	10.2500	-7.240%	52	1,284	+0.976%
2026-08-24	11.9500	11.9500	10.3500	11.0500	-9.943%	35	1,257	-6.335%
2026-08-21	12.3000	12.3000	12.2700	12.2700	-5.251%	8	1,254	-15.648%
2026-08-20	12.9500	12.9500	12.9500	12.9500	+10.684%	1	1,251	-20.077%
2026-08-19	12.4000	13.4000	11.7000	11.7000	-4.878%	350	1,251	-11.538%
2026-08-18	11.4500	12.4000	11.4500	12.3000	+12.844%	68	1,103	-15.854%
2026-08-17	9.8700	10.9000	9.8700	10.9000	+12.953%	4	1,101	-5.046%
2026-08-14	9.5000	10.0000	9.5000	9.6500	+6.044%	67	1,098	+7.254%
2026-08-13	9.2500	9.4500	9.0800	9.1000	-4.211%	42	1,068	+13.736%
2026-08-12	9.5000	9.6500	9.5000	9.5000	-4.330%	120	1,031	+8.947%
2026-08-11	10.1500	10.1500	9.8000	9.9300	+2.371%	49	947	+4.230%
2026-08-10	8.9500	9.9500	8.9500	9.7000	+31.081%	61	935	+6.701%
2026-08-07	7.3500	7.6300	7.3500	7.4000	+4.225%	50	890	+39.865%
2026-08-06	7.1000	7.1000	7.1000	7.1000	-5.960%	1	847	+45.775%
2026-08-04	7.5500	7.5500	7.5500	7.5500	-7.362%	8	846	+37.086%
2026-08-03	8.1500	8.1500	8.1500	8.1500	+0.617%	6	838	+26.994%
2026-07-31	7.8200	8.1000	7.8200	8.1000	-10.000%	12	832	+27.778%
2026-07-30	8.9000	9.0000	8.8000	9.0000	+1.695%	5	822	+15.000%
2026-07-28	8.7500	9.1200	8.7500	8.8500	+3.509%	47	822	+16.949%
2026-07-27	8.6000	8.6000	8.5500	8.5500	-8.556%	15	804	+21.053%
2026-07-24	9.7500	9.8500	9.2500	9.3500	-8.691%	22	792	+10.695%
2026-07-23	10.1000	10.2400	10.1000	10.2400	+17.029%	3	792	+1.074%
2026-07-22	7.9500	8.7500	7.9500	8.7500	+18.243%	3	792	+18.286%
2026-07-21	6.5000	7.4000	6.5000	7.4000	+32.143%	35	790	+39.865%
2026-07-20	5.6000	5.6000	5.6000	5.6000	-9.677%	2	755	+84.821%
2026-07-17	6.2200	6.3000	6.2000	6.2000	+8.772%	38	753	+66.935%
2026-07-16	5.7000	5.7500	5.7000	5.7000	+18.750%	105	754	+81.579%
2026-07-15	4.8000	4.8000	4.8000	4.8000	-6.796%	6	708	+115.625%
2026-07-14	5.4500	5.4500	5.1000	5.1500	+1.980%	25	708	+100.971%
2026-07-13	4.8000	5.0500	4.8000	5.0500	+12.222%	20	702	+104.950%
2026-07-08	4.5500	4.5500	4.5000	4.5000	+16.883%	233	682	+130.000%
2026-07-07	3.8500	3.8500	3.8500	3.8500	+4.054%	17	782	+168.831%
2026-06-29	3.4900	3.7000	3.4900	3.7000	+2.210%	26	765	+179.730%
2026-06-26	3.6500	3.6500	3.6200	3.6200	-0.822%	2	761	+185.912%
2026-06-24	3.6500	3.6500	3.6500	3.6500	-17.045%	1	761	+183.562%
2026-06-23	4.4000	4.4000	4.4000	4.4000	-1.124%	2	761	+135.227%
2026-06-22	4.3500	4.4500	4.3500	4.4500	-3.261%	9	759	+132.584%
2026-06-18	4.6000	4.6000	4.6000	4.6000	-10.156%	3	757	+125.000%
2026-06-17	5.1200	5.1200	5.1200	5.1200	-8.571%	6	757	+102.148%
2026-06-16	5.6500	5.6500	5.6000	5.6000	+0.358%	18	757	+84.821%
2026-06-15	5.5000	5.6800	5.5000	5.5800	-23.978%	70	752	+85.484%
2026-06-12	8.0300	8.0300	7.3400	7.3400	-14.651%	9	752	+41.008%
2026-06-09	8.6000	8.6000	8.6000	8.6000	-16.098%	2	752	+20.349%
2026-06-04	10.0000	10.2500	10.0000	10.2500	-3.756%	12	750	+0.976%
2026-06-03	10.7300	10.7300	10.6500	10.6500	+28.313%	3	740	-2.817%
2026-06-01	8.3000	8.3000	8.3000	8.3000	+16.901%	3	741	+24.699%
2026-05-29	7.5800	7.5800	7.1000	7.1000	-12.346%	16	741	+45.775%
2026-05-27	8.0900	8.1300	8.0900	8.1000	-22.488%	33	742	+27.778%
2026-05-22	10.4500	10.4500	10.4500	10.4500	-6.696%	4	734	-0.957%
2026-05-21	11.2000	11.2000	11.2000	11.2000	-13.846%	1	734	-7.589%
2026-05-20	14.8500	14.8500	12.5000	13.0000	-6.137%	81	734	-20.385%
2026-05-18	12.3000	13.9500	12.3000	13.8500	+16.582%	12	658	-25.271%
2026-05-15	10.2000	11.8800	10.2000	11.8800	+54.286%	11	658	-12.879%
2026-05-11	7.7000	7.7000	7.4000	7.7000	+28.333%	13	647	+34.416%
2026-05-08	6.2400	6.2400	6.0000	6.0000	-14.286%	3	647	+72.500%
2026-05-07	7.0000	7.0000	7.0000	7.0000	-31.034%	5	645	+47.857%
2026-05-05	10.1500	10.1500	10.1500	10.1500	+0.995%	5	650	+1.970%
2026-05-04	10.5400	10.6400	10.0000	10.0500	-2.237%	48	650	+2.985%
2026-05-01	10.2100	10.2800	10.2100	10.2800	-1.627%	8	628	+0.681%
2026-04-30	10.4500	10.4500	10.4500	10.4500	-1.508%	1	628	-0.957%
2026-04-29	9.7100	10.6100	9.7100	10.6100	+20.843%	7	629	-2.451%
2026-04-27	8.6000	8.7800	8.6000	8.7800	+3.905%	2	626	+17.882%
2026-04-22	8.4500	8.4500	8.4500	8.4500	+3.049%	24	626	+22.485%
2026-04-21	8.2000	8.2000	8.2000	8.2000	0.000%	2	648	+26.220%
2026-04-20	8.0700	8.2000	8.0700	8.2000	+12.792%	29	648	+26.220%
2026-04-17	6.8700	7.2700	6.8700	7.2700	-10.578%	30	648	+42.366%
2026-04-15	8.0000	8.4300	7.9900	8.1300	-0.854%	188	663	+27.306%
2026-04-14	8.2000	8.2000	8.2000	8.2000	-14.583%	1	534	+26.220%
2026-04-13	9.9300	9.9300	9.6000	9.6000	-1.538%	2	534	+7.813%
2026-04-10	10.0000	10.0000	9.7500	9.7500	-14.474%	3	534	+6.154%
2026-04-09	13.0500	13.0500	11.4000	11.4000	+3.731%	39	534	-9.211%
2026-04-08	10.7000	10.9900	10.7000	10.9900	-26.242%	2	502	-5.823%
2026-04-07	14.8500	14.9000	14.8500	14.9000	-1.909%	3	501	-30.537%
2026-04-02	14.0300	15.1900	13.7500	15.1900	+8.500%	13	501	-31.863%
2026-04-01	14.2000	14.2000	13.9600	14.0000	-29.042%	13	501	-26.071%
2026-03-30	20.7100	20.7100	19.7300	19.7300	+4.780%	4	501	-47.542%
2026-03-27	17.5500	19.0400	17.5500	18.8300	+33.451%	79	499	-45.035%
2026-03-26	14.2000	14.2500	14.1100	14.1100	-5.492%	98	496	-26.648%
2026-03-25	14.9300	14.9300	14.9300	14.9300	-5.804%	1	401	-30.676%
2026-03-24	15.8500	15.8500	15.8500	15.8500	+15.273%	1	402	-34.700%
2026-03-23	14.0000	14.0000	13.7500	13.7500	-5.238%	39	401	-24.727%
2026-03-20	14.0000	14.5100	14.0000	14.5100	+16.640%	4	365	-28.670%
2026-03-19	12.4400	12.4400	12.4400	12.4400	-4.086%	4	364	-16.801%
2026-03-18	13.3700	13.9500	12.9400	12.9700	+0.154%	56	364	-20.200%
2026-03-17	13.0000	13.0000	12.5000	12.9500	+7.025%	4	328	-20.077%
2026-03-16	12.1500	12.1500	11.7100	12.1000	+0.833%	17	326	-14.463%
2026-03-13	12.0000	12.0000	12.0000	12.0000	+6.195%	1	309	-13.750%
2026-03-12	10.7500	11.3000	10.7500	11.3000	+17.954%	2	310	-8.407%
2026-03-11	9.5800	9.5800	9.5800	9.5800	+3.568%	1	311	+8.038%
2026-03-10	9.2500	9.2500	9.2500	9.2500	-13.551%	1	310	+11.892%
2026-03-09	10.7000	10.7000	10.7000	10.7000	+3.883%	1	309	-3.271%
2026-03-06	9.0500	10.3000	9.0500	10.3000	+6.846%	2	310	+0.485%
2026-03-05	9.6400	9.6400	9.6400	9.6400	+1.474%	1	309	+7.365%
2026-03-04	9.5000	9.5000	9.5000	9.5000	-14.414%	1	308	+8.947%
2026-03-03	11.1000	11.1000	11.1000	11.1000	-1.421%	10	309	-6.757%
2026-03-02	10.6700	11.2600	10.6700	11.2600	+22.391%	2	309	-8.082%
2026-02-24	9.2000	9.2000	9.2000	9.2000	-3.665%	75	308	+12.500%
2026-02-23	9.4100	9.6000	9.2000	9.5500	+6.111%	89	238	+8.377%
2026-02-19	9.0000	9.0000	9.0000	9.0000	+18.265%	1	209	+15.000%
2026-02-17	7.6100	7.6100	7.6100	7.6100	-24.653%	2	210	+36.005%
2026-02-12	10.0000	10.1000	10.0000	10.1000	+3.696%	9	210	+2.475%
2026-02-11	10.8500	10.8500	9.7000	9.7400	+21.750%	188	206	+6.263%
2026-02-09	7.0500	8.0000	7.0500	8.0000	+6.667%	7	39	+29.375%
2026-02-06	5.2000	7.5000	5.2000	7.5000	+17.188%	2	35	+38.000%
2026-02-05	6.4000	6.4000	6.4000	6.4000	+6.667%	1	36	+61.719%
2026-02-03	6.0000	6.0000	6.0000	6.0000	+54.242%	8	37	+72.500%
2026-01-28	3.8900	3.8900	3.8900	3.8900	+31.864%	10	29	+166.067%
2026-01-22	2.9500	2.9500	2.9500	2.9500	+31.111%	1	19	+250.847%
2026-01-14	2.2200	2.2500	2.2200	2.2500	+20.968%	2	20	+360.000%
2026-01-13	1.8600	1.8600	1.8600	1.8600	+16.250%	2	20	+456.452%
2026-01-12	1.6000	1.6000	1.5500	1.6000	-3.030%	4	20	+546.875%
2026-01-08	1.0900	1.6500	1.0900	1.6500	+17.857%	15	16	+527.273%
2026-01-07	1.4000	1.4000	1.4000	1.4000	+3.704%	1	13	+639.286%
2026-01-06	1.4800	1.4800	1.3500	1.3500	-27.419%	5	12	+666.667%
2026-01-05	1.5500	1.8600	1.5500	1.8600	0.000%	7	7	+456.452%