Dark

XOM20270617C200
XOM Jun 17 2027 200.00 Call (XOM270617C00200000)
option OPRA

EOD

Sep 21, 2026

4.61-16.637%(-0.92)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.6300	4.6300	4.5000	4.6100	-16.637%	9	1,758	0.000%
2026-09-18	5.6000	5.7000	5.5300	5.5300	0.000%	16	1,759	-16.637%
2026-09-17	5.4000	5.5500	5.4000	5.5300	-7.833%	23	1,758	-16.637%
2026-09-16	5.8500	6.0000	5.8500	6.0000	-22.078%	11	1,766	-23.167%
2026-09-15	7.5000	7.7100	7.5000	7.7000	+20.125%	12	1,762	-40.130%
2026-09-14	7.4500	7.7000	6.4100	6.4100	+0.156%	15	1,760	-28.081%
2026-09-11	6.4000	6.4000	6.4000	6.4000	+1.587%	1	1,757	-27.969%
2026-09-10	6.3000	6.3000	6.3000	6.3000	+3.279%	6	1,756	-26.825%
2026-09-09	6.1300	6.1300	6.1000	6.1000	+21.032%	2	1,750	-24.426%
2026-09-08	5.0000	5.0400	5.0000	5.0400	-14.140%	6	1,749	-8.532%
2026-09-02	5.8100	6.2900	5.7000	5.8700	-6.080%	35	1,749	-21.465%
2026-09-01	5.7600	6.3000	5.7600	6.2500	+45.349%	24	1,714	-26.240%
2026-08-27	4.3000	4.3000	4.3000	4.3000	-19.626%	100	1,693	+7.209%
2026-08-26	5.1100	5.3500	5.1100	5.3500	-3.604%	2	1,601	-13.832%
2026-08-25	5.5500	5.5500	5.5500	5.5500	-10.484%	9	1,602	-16.937%
2026-08-24	5.8500	6.2000	5.8500	6.2000	-8.148%	3	1,593	-25.645%
2026-08-21	7.0000	7.0000	6.7500	6.7500	-7.787%	54	1,594	-31.704%
2026-08-20	7.1700	7.5000	7.1700	7.3200	+11.756%	27	1,594	-37.022%
2026-08-19	7.3500	7.3500	6.5500	6.5500	+0.769%	28	1,603	-29.618%
2026-08-18	6.5000	6.8000	6.4300	6.5000	+7.438%	32	1,619	-29.077%
2026-08-17	5.4000	6.0500	5.4000	6.0500	+17.704%	29	1,624	-23.802%
2026-08-14	5.2500	5.4400	5.1400	5.1400	+4.898%	33	1,620	-10.311%
2026-08-13	4.8500	4.9000	4.8500	4.9000	-7.547%	27	1,591	-5.918%
2026-08-12	4.9200	5.3000	4.9200	5.3000	-1.670%	31	1,591	-13.019%
2026-08-11	5.4000	5.6000	5.3900	5.3900	+0.748%	28	1,592	-14.471%
2026-08-10	4.9000	5.3500	4.9000	5.3500	+30.488%	37	1,569	-13.832%
2026-08-07	3.8500	4.1000	3.8500	4.1000	-2.381%	45	1,558	+12.439%
2026-08-06	4.0800	4.2000	4.0300	4.2000	+13.514%	20	1,544	+9.762%
2026-08-05	3.7000	3.7000	3.7000	3.7000	-9.756%	1	1,535	+24.595%
2026-08-04	3.6000	4.1500	3.6000	4.1000	-9.292%	110	1,535	+12.439%
2026-08-03	4.4200	4.5200	4.4200	4.5200	-4.237%	2	1,585	+1.991%
2026-07-31	4.2900	4.8000	4.2900	4.7200	-7.451%	8	1,585	-2.331%
2026-07-30	5.1000	5.1000	5.1000	5.1000	-4.673%	1	1,586	-9.608%
2026-07-29	5.2000	5.5000	5.2000	5.3500	+21.315%	10	1,586	-13.832%
2026-07-28	4.3000	4.4100	4.3000	4.4100	-7.158%	5	1,580	+4.535%
2026-07-27	4.7300	4.7500	4.6500	4.7500	-18.244%	23	1,577	-2.947%
2026-07-24	5.4000	5.8100	5.4000	5.8100	+3.750%	20	1,562	-20.654%
2026-07-23	5.6000	5.6000	5.6000	5.6000	+37.255%	12	1,562	-17.679%
2026-07-21	3.9000	4.0800	3.2500	4.0800	+16.571%	10	1,571	+12.990%
2026-07-20	3.2800	3.5000	3.2800	3.5000	+8.025%	7	1,572	+31.714%
2026-07-17	3.2400	3.2400	3.2400	3.2400	+8.000%	1	1,568	+42.284%
2026-07-16	2.9800	3.0300	2.9500	3.0000	+4.530%	29	1,567	+53.667%
2026-07-15	2.5300	2.8700	2.4700	2.8700	+0.350%	11	1,564	+60.627%
2026-07-14	2.8400	2.9500	2.7700	2.8600	-6.230%	25	1,567	+61.189%
2026-07-13	2.8500	3.0500	2.8500	3.0500	+63.102%	160	1,552	+51.148%
2026-07-01	1.8700	1.8700	1.8700	1.8700	+1.081%	1	1,420	+146.524%
2026-06-30	1.7500	1.8500	1.7500	1.8500	-6.091%	3	1,421	+149.189%
2026-06-26	1.8500	1.9700	1.8500	1.9700	-3.431%	3	1,422	+134.010%
2026-06-24	2.1700	2.1700	2.0000	2.0400	-15.000%	4	1,423	+125.980%
2026-06-18	2.3600	2.4000	2.2800	2.4000	-19.463%	21	1,418	+92.083%
2026-06-17	2.9800	2.9800	2.9800	2.9800	-2.295%	3	1,418	+54.698%
2026-06-15	2.7700	4.4400	2.7700	3.0500	-28.404%	7	1,418	+51.148%
2026-06-12	4.3600	4.3600	4.2600	4.2600	-24.602%	3	1,418	+8.216%
2026-06-11	5.6000	5.6500	5.6000	5.6500	+10.352%	2	1,418	-18.407%
2026-06-09	4.9500	5.1200	4.9500	5.1200	-6.909%	36	1,418	-9.961%
2026-06-05	5.5000	5.5000	5.5000	5.5000	-8.333%	20	1,419	-16.182%
2026-06-03	6.0000	6.0000	6.0000	6.0000	+17.647%	10	1,399	-23.167%
2026-06-02	5.1000	5.1000	5.1000	5.1000	+6.695%	1	1,389	-9.608%
2026-06-01	4.7800	4.7800	4.7800	4.7800	+19.799%	1	1,388	-3.556%
2026-05-29	3.9900	3.9900	3.9900	3.9900	-16.875%	2	1,389	+15.539%
2026-05-27	4.8000	4.8000	4.8000	4.8000	-14.286%	35	1,389	-3.958%
2026-05-26	5.8000	5.8000	5.6000	5.6000	-11.811%	84	1,354	-17.679%
2026-05-22	6.4000	6.4000	6.1500	6.3500	-15.333%	31	1,354	-27.402%
2026-05-20	7.9500	7.9500	6.5500	7.5000	-13.495%	7	1,346	-38.533%
2026-05-19	8.4300	8.6700	8.4300	8.6700	+1.404%	6	1,350	-46.828%
2026-05-18	7.6000	8.5500	7.6000	8.5500	+29.545%	25	1,350	-46.082%
2026-05-15	5.6000	6.6000	5.6000	6.6000	+76.000%	253	1,350	-30.152%
2026-05-08	3.7500	3.7500	3.7500	3.7500	-12.791%	2	1,326	+22.933%
2026-05-07	4.3000	4.3000	4.3000	4.3000	-18.095%	3	1,324	+7.209%
2026-05-06	5.2500	5.2500	5.2500	5.2500	0.000%	1	1,327	-12.190%
2026-05-05	5.2500	5.2500	5.2500	5.2500	-9.483%	1	1,327	-12.190%
2026-05-01	5.8000	5.8000	5.8000	5.8000	-12.121%	125	1,395	-20.517%
2026-04-30	6.7700	6.8700	6.6000	6.6000	+2.326%	36	1,395	-30.152%
2026-04-29	5.7500	6.5000	5.7500	6.4500	+15.591%	12	1,359	-28.527%
2026-04-28	5.3600	5.5800	5.3600	5.5800	+4.690%	6	1,360	-17.384%
2026-04-27	5.3300	5.3300	5.3300	5.3300	+13.404%	1	1,360	-13.508%
2026-04-24	5.0500	5.0500	4.7000	4.7000	-6.931%	101	1,359	-1.915%
2026-04-22	5.0500	5.0500	5.0500	5.0500	+28.499%	4	1,299	-8.713%
2026-04-17	3.5000	3.9300	3.3600	3.9300	-29.821%	11	1,301	+17.303%
2026-04-16	5.6500	5.6500	5.5800	5.6000	+20.430%	4	1,302	-17.679%
2026-04-15	4.6500	4.6500	4.6500	4.6500	-1.064%	1	1,302	-0.860%
2026-04-14	5.0500	5.0500	4.7000	4.7000	-14.390%	12	1,301	-1.915%
2026-04-13	5.4900	5.4900	5.4900	5.4900	-10.877%	6	1,291	-16.029%
2026-04-10	6.5800	6.5800	6.1500	6.1600	-5.085%	138	1,292	-25.162%
2026-04-08	6.3000	6.7000	6.1000	6.4900	-35.743%	157	1,154	-28.968%
2026-04-07	10.1000	10.1000	10.1000	10.1000	+15.429%	20	1,014	-54.356%
2026-04-06	8.7000	8.7500	8.7000	8.7500	+1.508%	11	994	-47.314%
2026-04-02	9.3500	9.3500	8.5800	8.6200	+1.412%	61	944	-46.520%
2026-04-01	8.9000	8.9000	8.5000	8.5000	-35.115%	11	944	-45.765%
2026-03-31	13.1000	13.1000	13.1000	13.1000	-1.281%	1	943	-64.809%
2026-03-30	13.8500	13.8500	13.2700	13.2700	+15.895%	14	943	-65.260%
2026-03-27	11.5000	11.9000	11.4500	11.4500	+23.784%	8	931	-59.738%
2026-03-26	9.1500	9.2500	9.1500	9.2500	-9.932%	11	930	-50.162%
2026-03-24	9.2000	10.6000	9.2000	10.2700	+20.824%	14	937	-55.112%
2026-03-23	8.5000	8.5000	8.5000	8.5000	-7.809%	50	932	-45.765%
2026-03-20	9.1000	9.2200	9.1000	9.2200	+11.758%	26	982	-50.000%
2026-03-19	7.4500	8.2500	7.4500	8.2500	+3.125%	755	957	-44.121%
2026-03-18	8.0000	8.0000	8.0000	8.0000	+0.251%	4	251	-42.375%
2026-03-17	8.0000	8.0000	7.9800	7.9800	+13.514%	7	255	-42.231%
2026-03-16	7.0300	7.0300	7.0300	7.0300	+17.167%	1	251	-34.424%
2026-03-11	6.0000	6.0000	6.0000	6.0000	+7.143%	3	251	-23.167%
2026-03-10	5.4500	5.6000	5.0000	5.6000	-6.667%	19	248	-17.679%
2026-03-09	6.0000	6.0000	6.0000	6.0000	+2.564%	10	234	-23.167%
2026-03-04	5.7500	5.8500	5.7500	5.8500	-18.750%	57	224	-21.197%
2026-03-03	7.2000	7.2000	7.2000	7.2000	+7.463%	35	243	-35.972%
2026-03-02	7.4500	7.4500	6.7000	6.7000	+15.717%	108	243	-31.194%
2026-02-27	5.7900	5.7900	5.7900	5.7900	+0.696%	6	282	-20.380%
2026-02-26	5.5000	5.7500	5.5000	5.7500	+4.545%	17	277	-19.826%
2026-02-24	5.5000	5.5000	5.5000	5.5000	-4.348%	1	260	-16.182%
2026-02-23	4.8100	5.7500	4.8100	5.7500	+15.000%	45	260	-19.826%
2026-02-20	5.2000	5.2000	5.0000	5.0000	-1.961%	2	239	-7.800%
2026-02-18	5.1000	5.1000	5.1000	5.1000	+6.250%	1	237	-9.608%
2026-02-17	4.8000	4.8000	4.8000	4.8000	+0.209%	5	237	-3.958%
2026-02-13	5.0000	5.0000	4.7900	4.7900	-21.604%	76	176	-3.758%
2026-02-11	5.4300	7.5500	5.4300	6.1100	+30.000%	16	176	-24.550%
2026-02-10	4.7000	4.7000	4.7000	4.7000	+10.849%	7	172	-1.915%
2026-02-06	4.2400	4.2400	4.2400	4.2400	+16.164%	35	165	+8.726%
2026-02-05	3.6500	3.6500	3.6500	3.6500	-3.947%	1	132	+26.301%
2026-02-04	3.6700	3.8000	3.6700	3.8000	+5.556%	11	131	+21.316%
2026-02-03	3.6000	3.6000	3.6000	3.6000	+39.535%	3	126	+28.056%
2026-02-02	2.5800	2.5800	2.5800	2.5800	-0.769%	1	123	+78.682%
2026-01-30	2.6000	2.6000	2.6000	2.6000	+8.333%	8	122	+77.308%
2026-01-29	2.5500	2.5500	2.4000	2.4000	-2.439%	14	114	+92.083%
2026-01-28	2.4600	2.4600	2.4600	2.4600	0.000%	100	100	+87.398%