Dark

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

EOD

Aug 4, 2026

7.55-7.362%(-0.60)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.5500	7.5500	7.5500	7.5500	-7.362%	8	846	0.000%
2026-08-03	8.1500	8.1500	8.1500	8.1500	+0.617%	6	838	-7.362%
2026-07-31	7.8200	8.1000	7.8200	8.1000	-10.000%	12	832	-6.790%
2026-07-30	8.9000	9.0000	8.8000	9.0000	+1.695%	5	822	-16.111%
2026-07-28	8.7500	9.1200	8.7500	8.8500	+3.509%	47	822	-14.689%
2026-07-27	8.6000	8.6000	8.5500	8.5500	-8.556%	15	804	-11.696%
2026-07-24	9.7500	9.8500	9.2500	9.3500	-8.691%	22	792	-19.251%
2026-07-23	10.1000	10.2400	10.1000	10.2400	+17.029%	3	792	-26.270%
2026-07-22	7.9500	8.7500	7.9500	8.7500	+18.243%	3	792	-13.714%
2026-07-21	6.5000	7.4000	6.5000	7.4000	+32.143%	35	790	+2.027%
2026-07-20	5.6000	5.6000	5.6000	5.6000	-9.677%	2	755	+34.821%
2026-07-17	6.2200	6.3000	6.2000	6.2000	+8.772%	38	753	+21.774%
2026-07-16	5.7000	5.7500	5.7000	5.7000	+18.750%	105	754	+32.456%
2026-07-15	4.8000	4.8000	4.8000	4.8000	-6.796%	6	708	+57.292%
2026-07-14	5.4500	5.4500	5.1000	5.1500	+1.980%	25	708	+46.602%
2026-07-13	4.8000	5.0500	4.8000	5.0500	+12.222%	20	702	+49.505%
2026-07-08	4.5500	4.5500	4.5000	4.5000	+16.883%	233	682	+67.778%
2026-07-07	3.8500	3.8500	3.8500	3.8500	+4.054%	17	782	+96.104%
2026-06-29	3.4900	3.7000	3.4900	3.7000	+2.210%	26	765	+104.054%
2026-06-26	3.6500	3.6500	3.6200	3.6200	-0.822%	2	761	+108.564%
2026-06-24	3.6500	3.6500	3.6500	3.6500	-17.045%	1	761	+106.849%
2026-06-23	4.4000	4.4000	4.4000	4.4000	-1.124%	2	761	+71.591%
2026-06-22	4.3500	4.4500	4.3500	4.4500	-3.261%	9	759	+69.663%
2026-06-18	4.6000	4.6000	4.6000	4.6000	-10.156%	3	757	+64.130%
2026-06-17	5.1200	5.1200	5.1200	5.1200	-8.571%	6	757	+47.461%
2026-06-16	5.6500	5.6500	5.6000	5.6000	+0.358%	18	757	+34.821%
2026-06-15	5.5000	5.6800	5.5000	5.5800	-23.978%	70	752	+35.305%
2026-06-12	8.0300	8.0300	7.3400	7.3400	-14.651%	9	752	+2.861%
2026-06-09	8.6000	8.6000	8.6000	8.6000	-16.098%	2	752	-12.209%
2026-06-04	10.0000	10.2500	10.0000	10.2500	-3.756%	12	750	-26.341%
2026-06-03	10.7300	10.7300	10.6500	10.6500	+28.313%	3	740	-29.108%
2026-06-01	8.3000	8.3000	8.3000	8.3000	+16.901%	3	741	-9.036%
2026-05-29	7.5800	7.5800	7.1000	7.1000	-12.346%	16	741	+6.338%
2026-05-27	8.0900	8.1300	8.0900	8.1000	-22.488%	33	742	-6.790%
2026-05-22	10.4500	10.4500	10.4500	10.4500	-6.696%	4	734	-27.751%
2026-05-21	11.2000	11.2000	11.2000	11.2000	-13.846%	1	734	-32.589%
2026-05-20	14.8500	14.8500	12.5000	13.0000	-6.137%	81	734	-41.923%
2026-05-18	12.3000	13.9500	12.3000	13.8500	+16.582%	12	658	-45.487%
2026-05-15	10.2000	11.8800	10.2000	11.8800	+54.286%	11	658	-36.448%
2026-05-11	7.7000	7.7000	7.4000	7.7000	+28.333%	13	647	-1.948%
2026-05-08	6.2400	6.2400	6.0000	6.0000	-14.286%	3	647	+25.833%
2026-05-07	7.0000	7.0000	7.0000	7.0000	-31.034%	5	645	+7.857%
2026-05-05	10.1500	10.1500	10.1500	10.1500	+0.995%	5	650	-25.616%
2026-05-04	10.5400	10.6400	10.0000	10.0500	-2.237%	48	650	-24.876%
2026-05-01	10.2100	10.2800	10.2100	10.2800	-1.627%	8	628	-26.556%
2026-04-30	10.4500	10.4500	10.4500	10.4500	-1.508%	1	628	-27.751%
2026-04-29	9.7100	10.6100	9.7100	10.6100	+20.843%	7	629	-28.841%
2026-04-27	8.6000	8.7800	8.6000	8.7800	+3.905%	2	626	-14.009%
2026-04-22	8.4500	8.4500	8.4500	8.4500	+3.049%	24	626	-10.651%
2026-04-21	8.2000	8.2000	8.2000	8.2000	0.000%	2	648	-7.927%
2026-04-20	8.0700	8.2000	8.0700	8.2000	+12.792%	29	648	-7.927%
2026-04-17	6.8700	7.2700	6.8700	7.2700	-10.578%	30	648	+3.851%
2026-04-15	8.0000	8.4300	7.9900	8.1300	-0.854%	188	663	-7.134%
2026-04-14	8.2000	8.2000	8.2000	8.2000	-14.583%	1	534	-7.927%
2026-04-13	9.9300	9.9300	9.6000	9.6000	-1.538%	2	534	-21.354%
2026-04-10	10.0000	10.0000	9.7500	9.7500	-14.474%	3	534	-22.564%
2026-04-09	13.0500	13.0500	11.4000	11.4000	+3.731%	39	534	-33.772%
2026-04-08	10.7000	10.9900	10.7000	10.9900	-26.242%	2	502	-31.301%
2026-04-07	14.8500	14.9000	14.8500	14.9000	-1.909%	3	501	-49.329%
2026-04-02	14.0300	15.1900	13.7500	15.1900	+8.500%	13	501	-50.296%
2026-04-01	14.2000	14.2000	13.9600	14.0000	-29.042%	13	501	-46.071%
2026-03-30	20.7100	20.7100	19.7300	19.7300	+4.780%	4	501	-61.733%
2026-03-27	17.5500	19.0400	17.5500	18.8300	+33.451%	79	499	-59.904%
2026-03-26	14.2000	14.2500	14.1100	14.1100	-5.492%	98	496	-46.492%
2026-03-25	14.9300	14.9300	14.9300	14.9300	-5.804%	1	401	-49.431%
2026-03-24	15.8500	15.8500	15.8500	15.8500	+15.273%	1	402	-52.366%
2026-03-23	14.0000	14.0000	13.7500	13.7500	-5.238%	39	401	-45.091%
2026-03-20	14.0000	14.5100	14.0000	14.5100	+16.640%	4	365	-47.967%
2026-03-19	12.4400	12.4400	12.4400	12.4400	-4.086%	4	364	-39.309%
2026-03-18	13.3700	13.9500	12.9400	12.9700	+0.154%	56	364	-41.789%
2026-03-17	13.0000	13.0000	12.5000	12.9500	+7.025%	4	328	-41.699%
2026-03-16	12.1500	12.1500	11.7100	12.1000	+0.833%	17	326	-37.603%
2026-03-13	12.0000	12.0000	12.0000	12.0000	+6.195%	1	309	-37.083%
2026-03-12	10.7500	11.3000	10.7500	11.3000	+17.954%	2	310	-33.186%
2026-03-11	9.5800	9.5800	9.5800	9.5800	+3.568%	1	311	-21.190%
2026-03-10	9.2500	9.2500	9.2500	9.2500	-13.551%	1	310	-18.378%
2026-03-09	10.7000	10.7000	10.7000	10.7000	+3.883%	1	309	-29.439%
2026-03-06	9.0500	10.3000	9.0500	10.3000	+6.846%	2	310	-26.699%
2026-03-05	9.6400	9.6400	9.6400	9.6400	+1.474%	1	309	-21.680%
2026-03-04	9.5000	9.5000	9.5000	9.5000	-14.414%	1	308	-20.526%
2026-03-03	11.1000	11.1000	11.1000	11.1000	-1.421%	10	309	-31.982%
2026-03-02	10.6700	11.2600	10.6700	11.2600	+22.391%	2	309	-32.948%
2026-02-24	9.2000	9.2000	9.2000	9.2000	-3.665%	75	308	-17.935%
2026-02-23	9.4100	9.6000	9.2000	9.5500	+6.111%	89	238	-20.942%
2026-02-19	9.0000	9.0000	9.0000	9.0000	+18.265%	1	209	-16.111%
2026-02-17	7.6100	7.6100	7.6100	7.6100	-24.653%	2	210	-0.788%
2026-02-12	10.0000	10.1000	10.0000	10.1000	+3.696%	9	210	-25.248%
2026-02-11	10.8500	10.8500	9.7000	9.7400	+21.750%	188	206	-22.485%
2026-02-09	7.0500	8.0000	7.0500	8.0000	+6.667%	7	39	-5.625%
2026-02-06	5.2000	7.5000	5.2000	7.5000	+17.188%	2	35	+0.667%
2026-02-05	6.4000	6.4000	6.4000	6.4000	+6.667%	1	36	+17.969%
2026-02-03	6.0000	6.0000	6.0000	6.0000	+54.242%	8	37	+25.833%
2026-01-28	3.8900	3.8900	3.8900	3.8900	+31.864%	10	29	+94.087%
2026-01-22	2.9500	2.9500	2.9500	2.9500	+31.111%	1	19	+155.932%
2026-01-14	2.2200	2.2500	2.2200	2.2500	+20.968%	2	20	+235.556%
2026-01-13	1.8600	1.8600	1.8600	1.8600	+16.250%	2	20	+305.914%
2026-01-12	1.6000	1.6000	1.5500	1.6000	-3.030%	4	20	+371.875%
2026-01-08	1.0900	1.6500	1.0900	1.6500	+17.857%	15	16	+357.576%
2026-01-07	1.4000	1.4000	1.4000	1.4000	+3.704%	1	13	+439.286%
2026-01-06	1.4800	1.4800	1.3500	1.3500	-27.419%	5	12	+459.259%
2026-01-05	1.5500	1.8600	1.5500	1.8600	0.000%	7	7	+305.914%