Dark

XOM20270617C230
XOM Jun 17 2027 230.00 Call (XOM270617C00230000)
option OPRA

EOD

Sep 18, 2026

2.15-4.018%(-0.09)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.2100	2.2100	2.0600	2.1500	-4.018%	56	2,551	0.000%
2026-09-17	2.1300	2.3600	2.1300	2.2400	-15.152%	5	2,501	-4.018%
2026-09-16	2.6400	2.6400	2.6400	2.6400	-17.500%	4	2,500	-18.561%
2026-09-15	2.7700	3.2500	2.7700	3.2000	+21.673%	23	2,504	-32.813%
2026-09-14	3.0500	3.0500	2.6300	2.6300	-1.128%	16	2,523	-18.251%
2026-09-11	2.6600	2.6600	2.6600	2.6600	-18.154%	8	2,531	-19.173%
2026-09-10	2.7600	3.2500	2.7600	3.2500	+28.968%	3	2,539	-33.846%
2026-09-09	2.7300	2.7300	2.5200	2.5200	+15.068%	4	2,537	-14.683%
2026-09-08	2.0000	2.1900	2.0000	2.1900	+10.050%	12	2,533	-1.826%
2026-09-04	1.9000	1.9900	1.9000	1.9900	-21.032%	5	2,529	+8.040%
2026-09-03	2.5200	2.5200	2.5200	2.5200	-0.787%	1	2,529	-14.683%
2026-09-02	2.5100	2.5400	2.3700	2.5400	+14.414%	124	2,528	-15.354%
2026-09-01	2.2200	2.2200	2.2200	2.2200	+14.433%	10	2,580	-3.153%
2026-08-31	1.9400	1.9400	1.9400	1.9400	+16.168%	10	2,590	+10.825%
2026-08-28	1.6600	1.6800	1.5500	1.6700	-4.571%	61	2,600	+28.743%
2026-08-27	1.8500	1.8500	1.7000	1.7500	-7.895%	131	2,572	+22.857%
2026-08-26	2.2000	2.2000	1.9000	1.9000	-19.149%	4	2,501	+13.158%
2026-08-25	2.3500	2.3500	2.3500	2.3500	-6.375%	1	2,497	-8.511%
2026-08-24	2.5100	2.5100	2.5100	2.5100	-14.041%	2	2,496	-14.343%
2026-08-21	2.9500	2.9500	2.8500	2.9200	-2.667%	25	2,494	-26.370%
2026-08-20	2.9700	3.2000	2.9700	3.0000	+3.093%	13	2,475	-28.333%
2026-08-19	2.9500	3.2000	2.9000	2.9100	-3.000%	79	2,482	-26.117%
2026-08-18	2.6800	3.0000	2.5600	3.0000	+32.159%	205	2,547	-28.333%
2026-08-17	2.1900	2.2700	2.1700	2.2700	-5.417%	36	2,671	-5.286%
2026-08-14	2.1000	2.4000	2.1000	2.4000	+23.077%	205	2,638	-10.417%
2026-08-13	1.9500	1.9500	1.9500	1.9500	-10.550%	1	2,451	+10.256%
2026-08-12	1.9500	2.1800	1.9500	2.1800	+3.810%	7	2,450	-1.376%
2026-08-11	2.3400	2.3400	2.1000	2.1000	-6.667%	31	2,450	+2.381%
2026-08-10	2.2500	2.2500	2.2500	2.2500	+33.136%	3	2,454	-4.444%
2026-08-07	1.6700	1.7000	1.6700	1.6900	+12.667%	10	2,454	+27.219%
2026-08-05	1.5500	1.5500	1.5000	1.5000	+1.351%	4	2,445	+43.333%
2026-08-04	1.5200	1.5200	1.4800	1.4800	-3.896%	3	2,441	+45.270%
2026-08-03	1.8300	1.8300	1.5400	1.5400	-23.000%	71	2,438	+39.610%
2026-07-31	1.8800	2.0100	1.8500	2.0000	-9.091%	66	2,507	+7.500%
2026-07-30	2.1700	2.2000	2.1700	2.2000	0.000%	8	2,477	-2.273%
2026-07-29	2.2000	2.2000	2.2000	2.2000	+17.021%	5	2,479	-2.273%
2026-07-28	1.9800	1.9800	1.8000	1.8800	-6.931%	4	2,484	+14.362%
2026-07-27	2.0000	2.1000	2.0000	2.0200	-11.790%	4	2,486	+6.436%
2026-07-24	2.2900	2.5000	2.2900	2.2900	-8.400%	7	2,490	-6.114%
2026-07-23	2.3800	2.5000	2.3800	2.5000	+30.208%	21	2,494	-14.000%
2026-07-22	2.0000	2.0000	1.9200	1.9200	+27.152%	10	2,513	+11.979%
2026-07-20	1.5100	1.5100	1.5100	1.5100	+4.138%	1	2,521	+42.384%
2026-07-17	1.5800	1.5800	1.4500	1.4500	+11.538%	32	2,521	+48.276%
2026-07-16	1.3000	1.3000	1.3000	1.3000	+31.313%	1	2,489	+65.385%
2026-07-13	0.9900	0.9900	0.9900	0.9900	+23.750%	1	2,488	+117.172%
2026-07-10	0.8700	0.8700	0.8000	0.8000	-17.526%	6	2,487	+168.750%
2026-07-08	1.0500	1.0500	0.9200	0.9700	+5.435%	18	2,483	+121.649%
2026-07-07	0.9000	0.9500	0.9000	0.9200	+15.000%	17	2,489	+133.696%
2026-07-02	0.8000	0.8000	0.8000	0.8000	+9.589%	8	2,465	+168.750%
2026-06-30	0.7300	0.7300	0.7300	0.7300	-8.750%	1	2,465	+194.521%
2026-06-26	0.8000	0.8000	0.8000	0.8000	-11.111%	1	2,466	+168.750%
2026-06-24	0.8500	0.9000	0.8500	0.9000	-13.462%	22	2,467	+138.889%
2026-06-23	1.1000	1.1000	1.0400	1.0400	-5.455%	2	2,448	+106.731%
2026-06-22	1.0000	1.2200	1.0000	1.1000	+0.917%	44	2,448	+95.455%
2026-06-18	1.1300	1.1300	1.0000	1.0900	-22.143%	22	2,377	+97.248%
2026-06-17	1.3100	1.4000	1.2500	1.4000	+3.704%	34	2,377	+53.571%
2026-06-16	1.3500	1.4800	1.3500	1.3500	-6.897%	13	2,377	+59.259%
2026-06-15	1.4800	1.5100	1.2000	1.4500	-35.841%	86	2,291	+48.276%
2026-06-12	1.9500	2.2600	1.8900	2.2600	-1.739%	14	2,291	-4.867%
2026-06-11	2.3000	2.3000	2.3000	2.3000	-9.804%	1	2,291	-6.522%
2026-06-09	2.8000	2.8000	2.4000	2.5500	-8.929%	4	2,290	-15.686%
2026-06-08	2.9200	2.9200	2.8000	2.8000	-1.754%	7	2,286	-23.214%
2026-06-05	2.8500	2.8500	2.8500	2.8500	-1.724%	1	2,281	-24.561%
2026-06-03	2.4700	3.0000	2.4700	2.9000	+23.932%	12	2,280	-25.862%
2026-06-01	2.3400	2.3400	2.3400	2.3400	+15.842%	4	2,290	-8.120%
2026-05-29	2.1000	2.2500	1.9300	2.0200	-4.717%	47	2,292	+6.436%
2026-05-28	2.0000	2.3300	2.0000	2.1200	-7.424%	10	2,249	+1.415%
2026-05-27	2.2700	2.3200	2.1200	2.2900	-15.185%	18	2,241	-6.114%
2026-05-26	3.3500	3.3500	2.5100	2.7000	-18.182%	21	2,227	-20.370%
2026-05-21	3.5000	3.5000	3.2500	3.3000	-21.429%	5	2,225	-34.848%
2026-05-20	4.2500	4.2500	4.2000	4.2000	0.000%	11	2,225	-48.810%
2026-05-19	3.0000	4.3500	3.0000	4.2000	-6.667%	32	2,248	-48.810%
2026-05-18	3.7300	4.5000	3.7300	4.5000	+89.873%	14	2,248	-52.222%
2026-05-14	2.3700	2.3700	2.3700	2.3700	-3.265%	2	2,248	-9.283%
2026-05-13	2.3200	2.4500	2.3200	2.4500	+4.255%	7	2,246	-12.245%
2026-05-12	2.3500	2.3500	2.3500	2.3500	+17.500%	4	2,246	-8.511%
2026-05-11	1.7000	2.0000	1.6500	2.0000	+17.647%	26	2,246	+7.500%
2026-05-08	1.7600	1.9700	1.6800	1.7000	-11.917%	57	2,212	+26.471%
2026-05-07	1.8800	2.1600	1.8500	1.9300	-14.602%	51	2,169	+11.399%
2026-05-06	2.4300	2.4300	1.9700	2.2600	-22.069%	86	2,123	-4.867%
2026-05-04	2.7300	3.2000	2.6000	2.9000	+1.754%	35	2,082	-25.862%
2026-05-01	2.8500	2.8500	2.8500	2.8500	-5.000%	1	2,083	-24.561%
2026-04-30	3.0500	3.0500	3.0000	3.0000	-9.091%	8	2,083	-28.333%
2026-04-29	2.6000	3.3000	2.6000	3.3000	+33.065%	116	2,091	-34.848%
2026-04-27	2.4400	2.4800	2.4400	2.4800	+3.333%	6	2,132	-13.306%
2026-04-24	2.4500	2.4500	2.1900	2.4000	-4.000%	93	2,126	-10.417%
2026-04-23	2.5400	2.5400	2.2700	2.5000	+6.838%	65	2,078	-14.000%
2026-04-22	2.3200	2.9000	2.2000	2.3400	+1.739%	181	2,058	-8.120%
2026-04-21	1.9600	2.5600	1.9600	2.3000	+9.524%	145	1,880	-6.522%
2026-04-20	2.0100	2.1000	1.9000	2.1000	+8.247%	20	1,738	+2.381%
2026-04-17	1.9000	1.9400	1.5500	1.9400	-26.792%	64	1,721	+10.825%
2026-04-16	2.4500	2.6500	2.4500	2.6500	+26.794%	49	1,682	-18.868%
2026-04-15	2.0200	2.0900	2.0200	2.0900	-2.791%	30	1,641	+2.871%
2026-04-14	2.1700	2.1900	2.0500	2.1500	-18.868%	381	1,630	0.000%
2026-04-13	2.7400	2.9300	2.6100	2.6500	+1.923%	13	1,816	-18.868%
2026-04-10	2.9500	2.9500	2.6000	2.6000	-25.072%	62	1,803	-17.308%
2026-04-09	3.1500	3.4700	3.1500	3.4700	+17.627%	2	1,788	-38.040%
2026-04-08	2.5800	3.4500	2.5800	2.9500	-41.000%	25	1,786	-27.119%
2026-04-07	5.4000	5.4000	4.8500	5.0000	+5.263%	40	1,764	-57.000%
2026-04-06	4.2000	4.7500	4.2000	4.7500	+5.556%	13	1,767	-54.737%
2026-04-02	5.0000	5.2000	3.2500	4.5000	0.000%	14	1,779	-52.222%
2026-04-01	4.8000	4.9500	3.4500	4.5000	-25.620%	30	1,779	-52.222%
2026-03-31	6.9000	6.9000	5.4000	6.0500	-9.295%	157	1,776	-64.463%
2026-03-30	7.0000	7.3500	6.6700	6.6700	+14.017%	26	1,925	-67.766%
2026-03-27	5.0000	6.0500	4.9000	5.8500	+32.955%	516	1,911	-63.248%
2026-03-26	4.2000	4.5000	4.2000	4.4000	+3.774%	21	1,556	-51.136%
2026-03-25	4.5700	4.5700	4.2400	4.2400	-10.737%	3	1,541	-49.292%
2026-03-24	4.2500	5.1700	4.2500	4.7500	+18.750%	270	1,540	-54.737%
2026-03-23	3.4000	4.2000	3.4000	4.0000	-11.111%	198	1,396	-46.250%
2026-03-20	4.4000	4.5000	4.1500	4.5000	+20.000%	19	1,471	-52.222%
2026-03-19	3.8000	3.9500	3.7500	3.7500	-1.316%	6	1,466	-42.667%
2026-03-18	3.8000	3.8000	3.8000	3.8000	+1.333%	2	1,468	-43.421%
2026-03-17	3.5000	3.8500	3.3000	3.7500	+7.143%	9	1,470	-42.667%
2026-03-16	3.4500	3.5000	3.2000	3.5000	0.000%	13	1,468	-38.571%
2026-03-13	3.2500	3.5000	3.2000	3.5000	+3.245%	753	1,476	-38.571%
2026-03-12	3.3000	3.5000	2.9500	3.3900	+13.000%	11	734	-36.578%
2026-03-11	2.6500	3.0100	2.6500	3.0000	+13.208%	50	729	-28.333%
2026-03-10	2.8000	3.0000	2.6000	2.6500	-13.115%	145	720	-18.868%
2026-03-09	3.2000	3.8000	3.0500	3.0500	-1.613%	22	677	-29.508%
2026-03-06	3.1500	3.2500	2.9800	3.1000	+4.027%	45	665	-30.645%
2026-03-05	3.1000	3.1000	2.8400	2.9800	+4.561%	142	653	-27.852%
2026-03-04	3.0800	3.1000	2.7300	2.8500	-13.636%	396	556	-24.561%
2026-03-03	3.3000	3.3000	3.3000	3.3000	+0.917%	8	346	-34.848%
2026-03-02	4.0000	4.0000	3.2700	3.2700	+3.810%	73	346	-34.251%
2026-02-27	3.1500	3.1500	3.1500	3.1500	+18.868%	1	279	-31.746%
2026-02-26	2.5500	2.6500	2.5000	2.6500	-7.666%	3	279	-18.868%
2026-02-25	2.8700	2.8700	2.8700	2.8700	+4.364%	1	277	-25.087%
2026-02-24	2.6000	2.7500	2.6000	2.7500	-1.786%	6	277	-21.818%
2026-02-23	2.6100	2.8000	2.4500	2.8000	-3.448%	326	271	-23.214%
2026-02-19	2.8000	3.2000	2.8000	2.9000	+16.935%	3	28	-25.862%
2026-02-18	2.4000	2.5800	2.4000	2.4800	0.000%	30	25	-13.306%