Dark

XOM20270617C185
XOM Jun 17 2027 185.00 Call (XOM270617C00185000)
option OPRA

EOD

Sep 16, 2026

10.65+2.109%(+0.22)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	10.6500	10.6500	10.6500	10.6500	+2.109%	50	1,204	0.000%
2026-09-11	10.6000	10.6000	10.4300	10.4300	+1.262%	13	1,173	+2.109%
2026-09-10	9.8000	10.3000	9.8000	10.3000	+3.935%	7	1,161	+3.398%
2026-09-09	9.7500	9.9100	9.7500	9.9100	+18.541%	6	1,155	+7.467%
2026-09-08	8.3600	8.3600	8.3600	8.3600	+5.823%	6	1,149	+27.392%
2026-09-04	7.9000	7.9000	7.9000	7.9000	-15.236%	4	1,145	+34.810%
2026-09-02	9.3000	9.3200	9.3000	9.3200	-2.917%	5	1,145	+14.270%
2026-09-01	9.6000	9.6000	9.6000	9.6000	+25.490%	6	1,144	+10.938%
2026-08-31	7.6500	7.6500	7.6500	7.6500	+15.734%	4	1,138	+39.216%
2026-08-28	6.5500	6.8000	6.5500	6.6100	-6.901%	49	1,138	+61.120%
2026-08-27	6.9500	7.1000	6.9500	7.1000	-18.297%	8	1,124	+50.000%
2026-08-26	7.8000	8.6900	7.8000	8.6900	-1.808%	10	1,124	+22.555%
2026-08-25	8.8500	8.8500	8.8500	8.8500	-3.804%	9	1,115	+20.339%
2026-08-24	9.1500	9.2000	9.1500	9.2000	-20.277%	68	1,106	+15.761%
2026-08-20	11.5400	11.5400	11.5400	11.5400	+10.962%	1	1,040	-7.712%
2026-08-19	11.3500	11.3500	10.4000	10.4000	-3.256%	144	1,039	+2.404%
2026-08-18	9.9500	10.7500	9.9500	10.7500	+13.158%	141	977	-0.930%
2026-08-17	9.5000	9.5000	9.5000	9.5000	+12.426%	5	965	+12.105%
2026-08-14	8.3000	8.4500	8.3000	8.4500	+5.625%	57	962	+26.036%
2026-08-13	7.9000	8.0000	7.9000	8.0000	+0.629%	38	932	+33.125%
2026-08-12	7.9500	8.3500	7.9500	7.9500	-5.357%	125	906	+33.962%
2026-08-11	8.7500	8.8500	8.4000	8.4000	+1.205%	35	813	+26.786%
2026-08-10	7.7000	8.3000	7.7000	8.3000	+30.709%	50	815	+28.313%
2026-08-07	6.3000	6.4500	6.3000	6.3500	-1.550%	32	790	+67.717%
2026-08-04	6.4500	6.4500	6.4500	6.4500	-7.857%	8	779	+65.116%
2026-08-03	7.3000	7.3000	7.0000	7.0000	-2.778%	7	771	+52.143%
2026-07-31	6.8500	7.2600	6.8000	7.2000	-8.861%	18	768	+47.917%
2026-07-30	7.9000	7.9000	7.9000	7.9000	-4.242%	2	752	+34.810%
2026-07-29	8.2500	8.2500	8.2500	8.2500	+5.769%	3	754	+29.091%
2026-07-28	7.5500	7.8000	7.5500	7.8000	+5.121%	23	754	+36.538%
2026-07-27	7.4000	7.4200	7.4000	7.4200	-11.138%	14	731	+43.531%
2026-07-24	8.5500	8.6000	8.2000	8.3500	+15.172%	37	730	+27.545%
2026-07-22	7.2500	7.2500	7.2500	7.2500	+54.255%	83	716	+46.897%
2026-07-20	5.1600	5.1600	4.7000	4.7000	-11.321%	3	735	+126.596%
2026-07-17	5.3000	5.3000	5.3000	5.3000	+11.579%	39	736	+100.943%
2026-07-16	4.8500	4.8500	4.7500	4.7500	+6.742%	46	703	+124.211%
2026-07-14	4.3000	4.4500	4.3000	4.4500	0.000%	26	657	+139.326%
2026-07-13	4.0500	4.4500	4.0500	4.4500	+48.333%	207	648	+139.326%
2026-07-10	2.9900	3.0000	2.9900	3.0000	-6.250%	8	454	+255.000%
2026-07-07	3.2000	3.2000	3.2000	3.2000	+14.695%	6	446	+232.813%
2026-07-06	2.7900	2.7900	2.7900	2.7900	-12.813%	8	442	+281.720%
2026-07-02	3.2000	3.2000	3.2000	3.2000	-8.571%	8	434	+232.813%
2026-07-01	3.5000	3.5000	3.5000	3.5000	+21.107%	1	434	+204.286%
2026-06-30	2.8700	2.8900	2.8700	2.8900	-2.034%	4	434	+268.512%
2026-06-29	3.0000	3.0000	2.9500	2.9500	-15.714%	11	434	+261.017%
2026-06-24	3.5000	3.5000	3.5000	3.5000	-24.731%	2	434	+204.286%
2026-06-16	4.6800	4.6800	4.6500	4.6500	-5.102%	3	432	+129.032%
2026-06-15	4.7500	4.9000	4.7000	4.9000	-24.031%	46	395	+117.347%
2026-06-12	6.7500	6.7500	6.4500	6.4500	-19.375%	5	395	+65.116%
2026-06-10	8.0000	8.0000	8.0000	8.0000	+29.660%	10	395	+33.125%
2026-05-29	6.1700	6.1700	6.1700	6.1700	-18.602%	1	395	+72.609%
2026-05-28	7.5100	7.5800	7.5100	7.5800	+7.214%	150	395	+40.501%
2026-05-27	7.0700	7.0700	7.0700	7.0700	-36.018%	1	299	+50.636%
2026-05-20	11.0500	11.1000	11.0000	11.0500	+60.145%	6	298	-3.620%
2026-05-11	6.4000	6.9000	6.4000	6.9000	-7.133%	4	298	+54.348%
2026-05-06	7.4300	7.4300	7.4300	7.4300	-25.700%	1	295	+43.338%
2026-04-30	9.0000	10.0000	9.0000	10.0000	+34.228%	2	295	+6.500%
2026-04-24	7.6700	7.7000	7.3700	7.4500	+14.969%	202	293	+42.953%
2026-04-21	6.4800	6.4800	6.4800	6.4800	-9.371%	1	273	+64.352%
2026-04-20	7.1500	7.1500	7.1500	7.1500	+13.312%	10	273	+48.951%
2026-04-17	6.3100	6.3100	6.3100	6.3100	-22.291%	1	283	+68.780%
2026-04-16	8.1200	8.1200	8.1200	8.1200	+11.692%	6	282	+31.158%
2026-04-15	6.9700	7.2700	6.9700	7.2700	+5.362%	13	282	+46.492%
2026-04-14	7.0200	7.0200	6.9000	6.9000	-21.143%	5	282	+54.348%
2026-04-10	8.7600	8.8300	8.7000	8.7500	-9.794%	35	278	+21.714%
2026-04-09	10.2900	10.2900	9.7000	9.7000	+7.778%	39	306	+9.794%
2026-04-08	9.5000	9.5500	9.0000	9.0000	-27.711%	4	332	+18.333%
2026-04-02	12.4500	12.4500	12.4500	12.4500	+1.799%	10	332	-14.458%
2026-04-01	12.2300	12.2300	12.2300	12.2300	-25.107%	1	332	-12.919%
2026-03-31	18.7000	18.7000	16.3300	16.3300	-7.896%	12	332	-34.783%
2026-03-30	18.5300	19.0500	17.7300	17.7300	+42.524%	74	321	-39.932%
2026-03-26	12.7200	12.7200	12.4400	12.4400	-14.853%	4	279	-14.389%
2026-03-24	14.5800	14.6100	14.5800	14.6100	+20.247%	4	279	-27.105%
2026-03-23	12.1500	12.1500	12.1500	12.1500	-4.855%	1	275	-12.346%
2026-03-20	13.6500	13.6500	12.7700	12.7700	+9.145%	10	274	-16.601%
2026-03-19	11.8500	11.8500	11.6000	11.7000	0.000%	19	264	-8.974%
2026-03-18	11.5600	11.7000	11.5600	11.7000	+9.346%	74	264	-8.974%
2026-03-16	10.7500	10.7500	10.7000	10.7000	-0.465%	5	198	-0.467%
2026-03-13	10.2500	10.7500	10.0000	10.7500	+22.857%	21	195	-0.930%
2026-03-12	10.0000	10.0000	8.7500	8.7500	+4.167%	11	196	+21.714%
2026-03-10	8.4000	8.4000	8.4000	8.4000	-10.733%	1	186	+26.786%
2026-03-09	10.2500	10.2500	9.4100	9.4100	+0.642%	3	186	+13.177%
2026-03-06	9.4200	9.4200	8.8500	9.3500	0.000%	7	184	+13.904%
2026-03-05	9.3500	9.3500	9.3500	9.3500	-12.207%	2	180	+13.904%
2026-03-03	10.6500	10.6500	10.6500	10.6500	+6.500%	1	178	0.000%
2026-03-02	10.1500	10.1500	10.0000	10.0000	+14.943%	7	177	+6.500%
2026-02-27	8.7700	8.7700	8.7000	8.7000	+7.011%	2	175	+22.414%
2026-02-24	7.9300	8.1300	7.9300	8.1300	-2.048%	2	174	+30.996%
2026-02-19	8.3000	8.3000	8.3000	8.3000	+16.084%	70	173	+28.313%
2026-02-13	7.1500	7.1500	7.1500	7.1500	-21.429%	1	103	+48.951%
2026-02-11	9.3700	9.3800	9.1000	9.1000	+85.714%	6	103	+17.033%
2026-02-05	5.3000	5.3000	4.9000	4.9000	-3.922%	9	103	+117.347%
2026-02-03	5.1000	5.1000	5.1000	5.1000	+34.211%	3	109	+108.824%
2026-01-30	3.9000	3.9000	3.8000	3.8000	-3.797%	16	112	+180.263%
2026-01-29	4.2000	4.2000	3.9500	3.9500	+17.910%	12	113	+169.620%
2026-01-28	3.2800	3.3500	3.2800	3.3500	+16.319%	3	108	+217.910%
2026-01-26	2.7100	2.8800	2.7100	2.8800	+6.667%	5	107	+269.792%
2026-01-23	2.8000	2.8000	2.7000	2.7000	+5.882%	2	104	+294.444%
2026-01-22	2.5000	2.6000	2.4000	2.5500	-14.716%	67	102	+317.647%
2026-01-21	2.9900	2.9900	2.9900	2.9900	+35.909%	30	95	+256.187%
2026-01-20	2.3700	2.3700	2.1800	2.2000	0.000%	5	65	+384.091%
2026-01-16	2.2000	2.2000	2.2000	2.2000	-2.222%	5	55	+384.091%
2026-01-15	2.2500	2.2500	2.2500	2.2500	+25.000%	1	55	+373.333%
2026-01-13	1.6600	1.8000	1.6600	1.8000	0.000%	54	54	+491.667%