Dark

XOM20271217C110
XOM Dec 17 2027 110.00 Call (XOM271217C00110000)
option OPRA

EOD

Sep 17, 2026

56.30-5.283%(-3.14)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	56.3500	56.4500	56.3000	56.3000	-5.283%	6	892	0.000%
2026-09-11	59.7500	60.1000	59.4400	59.4400	+0.575%	26	892	-5.283%
2026-09-10	59.1000	59.1000	59.1000	59.1000	-0.118%	5	901	-4.738%
2026-08-19	59.2000	59.3200	59.1300	59.1700	+0.288%	77	906	-4.850%
2026-08-18	58.7100	59.0000	58.7100	59.0000	+9.706%	13	872	-4.576%
2026-08-14	53.7800	53.7800	53.7800	53.7800	+1.472%	1	874	+4.686%
2026-08-11	53.0000	53.0000	53.0000	53.0000	+2.713%	2	874	+6.226%
2026-08-10	51.0000	51.6000	51.0000	51.6000	+7.500%	18	874	+9.109%
2026-08-04	48.0000	48.0000	48.0000	48.0000	-3.128%	3	884	+17.292%
2026-08-03	49.5500	49.5500	49.5500	49.5500	-3.880%	3	884	+13.623%
2026-07-24	51.5500	51.5500	51.5500	51.5500	+17.694%	1	881	+9.214%
2026-07-20	43.7500	43.8000	43.7500	43.8000	+6.569%	2	881	+28.539%
2026-07-16	41.1000	41.1000	41.1000	41.1000	+21.454%	1	880	+36.983%
2026-06-30	33.8400	33.8400	33.8400	33.8400	+1.774%	1	880	+66.371%
2026-06-29	31.8000	33.2500	31.8000	33.2500	-2.948%	6	880	+69.323%
2026-06-25	34.2600	34.2600	34.2600	34.2600	-10.781%	1	881	+64.332%
2026-06-17	38.6500	38.6500	38.4000	38.4000	-19.833%	11	870	+46.615%
2026-06-11	47.9000	47.9000	47.9000	47.9000	+1.419%	1	870	+17.537%
2026-06-10	47.2300	47.2300	47.2300	47.2300	-1.502%	1	871	+19.204%
2026-06-08	47.9500	47.9500	47.9500	47.9500	-11.204%	1	871	+17.414%
2026-05-21	54.0000	54.0000	54.0000	54.0000	+3.846%	1	872	+4.259%
2026-05-18	52.0000	52.0000	52.0000	52.0000	+7.884%	1	872	+8.269%
2026-05-14	48.2000	48.2000	48.2000	48.2000	+17.076%	2	872	+16.805%
2026-05-08	41.1700	41.1700	41.1700	41.1700	-9.715%	2	870	+36.750%
2026-04-27	45.6000	45.6000	45.6000	45.6000	+3.191%	1	872	+23.465%
2026-04-14	44.1900	44.1900	44.1900	44.1900	-9.261%	4	873	+27.404%
2026-04-10	48.7000	48.7000	48.7000	48.7000	-22.698%	1	877	+15.606%
2026-03-31	63.0000	63.0000	63.0000	63.0000	-1.331%	2	876	-10.635%
2026-03-27	63.8500	63.8500	63.8500	63.8500	+7.492%	2	878	-11.825%
2026-03-25	59.4000	59.5000	59.4000	59.4000	-2.142%	4	878	-5.219%
2026-03-24	60.7000	60.9000	60.6500	60.7000	+4.800%	16	878	-7.249%
2026-03-20	57.9200	57.9200	57.9200	57.9200	+8.322%	2	878	-2.797%
2026-03-17	53.4700	53.4700	53.4700	53.4700	+6.833%	2	878	+5.293%
2026-03-13	51.0000	51.0000	50.0500	50.0500	-0.989%	7	878	+12.488%
2026-03-09	50.3500	50.5500	50.3500	50.5500	+0.898%	3	883	+11.375%
2026-03-02	51.3700	51.6100	50.1000	50.1000	+8.913%	7	884	+12.375%
2026-02-27	46.7500	46.7500	46.0000	46.0000	-4.465%	3	889	+22.391%
2026-02-19	48.0000	48.1500	48.0000	48.1500	+7.071%	3	892	+16.926%
2026-02-10	44.9700	44.9700	44.9700	44.9700	+1.056%	2	889	+25.195%
2026-02-06	44.0000	44.6700	43.6000	44.5000	+4.069%	28	891	+26.517%
2026-02-04	42.0000	43.1500	41.9000	42.7600	+19.944%	758	910	+31.665%
2026-02-02	35.7500	35.7500	35.6500	35.6500	-0.280%	2	178	+57.924%
2026-01-30	35.7500	35.7500	35.7500	35.7500	+5.302%	1	177	+57.483%
2026-01-28	33.9500	33.9500	33.9500	33.9500	+6.094%	1	178	+65.832%
2026-01-23	32.6000	32.6000	32.0000	32.0000	+2.531%	2	177	+75.938%
2026-01-22	31.1800	31.2100	31.1800	31.2100	+7.993%	15	179	+80.391%
2026-01-20	29.0000	29.0000	28.7500	28.9000	+3.214%	3	186	+94.810%
2026-01-16	28.0000	28.0000	28.0000	28.0000	+3.704%	6	189	+101.071%
2026-01-15	27.0000	27.0000	27.0000	27.0000	-3.260%	1	189	+108.519%
2026-01-14	27.5000	28.0500	27.5000	27.9100	+9.451%	81	190	+101.720%
2026-01-13	23.7300	25.5000	23.4800	25.5000	+14.710%	8	213	+120.784%
2026-01-08	20.8200	22.2300	20.8200	22.2300	+11.709%	52	219	+153.261%
2026-01-07	19.4000	19.9000	19.4000	19.9000	-14.409%	3	220	+182.915%
2026-01-06	23.2500	23.2500	23.2500	23.2500	-5.102%	1	219	+142.151%
2026-01-05	24.5000	24.5000	24.5000	24.5000	+23.239%	2	219	+129.796%
2025-12-26	19.8800	19.8800	19.8800	19.8800	-1.924%	1	219	+183.199%
2025-12-23	19.8000	20.2700	19.8000	20.2700	+16.494%	9	220	+177.750%
2025-12-16	17.1500	17.6000	17.1400	17.4000	-15.328%	26	225	+223.563%
2025-12-10	20.5500	20.6500	20.5500	20.5500	+14.804%	19	240	+173.966%
2025-12-08	17.9000	17.9000	17.9000	17.9000	-4.584%	2	223	+214.525%
2025-11-24	17.8000	18.7600	17.8000	18.7600	-8.398%	3	221	+200.107%
2025-11-17	20.4800	20.4800	20.4800	20.4800	+1.086%	1	221	+174.902%
2025-11-14	20.2600	20.2600	20.2600	20.2600	+2.323%	1	221	+177.887%
2025-11-12	19.8000	19.8000	19.8000	19.8000	-3.415%	1	220	+184.343%
2025-11-11	20.5000	20.5000	20.5000	20.5000	+10.811%	1	220	+174.634%
2025-11-07	18.5000	18.5000	18.5000	18.5000	+1.872%	1	220	+204.324%
2025-10-30	18.1000	18.1600	18.1000	18.1600	+0.331%	17	220	+210.022%
2025-10-23	18.1000	18.1000	18.1000	18.1000	+14.775%	2	237	+211.050%
2025-10-21	15.7700	15.7700	15.7700	15.7700	+0.960%	1	238	+257.007%
2025-10-17	15.8300	15.8300	15.6200	15.6200	-3.877%	30	238	+260.435%
2025-10-14	15.8800	16.2500	15.8800	16.2500	0.000%	18	267	+246.462%
2025-10-13	16.2500	16.2500	16.2500	16.2500	-0.612%	10	249	+246.462%
2025-10-10	16.3500	16.3500	16.3500	16.3500	-4.665%	1	249	+244.343%
2025-10-09	17.1500	17.1500	17.1500	17.1500	+2.695%	1	249	+228.280%
2025-10-08	16.7000	16.7000	16.7000	16.7000	-0.536%	1	249	+237.126%
2025-10-07	16.0500	16.7900	16.0500	16.7900	-1.813%	3	249	+235.319%
2025-10-06	17.1000	17.1000	17.1000	17.1000	+3.636%	1	251	+229.240%
2025-10-03	16.3700	16.5000	16.3700	16.5000	+3.708%	22	251	+241.212%
2025-09-30	15.9100	15.9100	15.9100	15.9100	-6.631%	2	251	+253.865%
2025-09-29	17.2100	17.2100	17.0400	17.0400	-11.664%	2	249	+230.399%
2025-09-26	19.2800	19.7900	19.2200	19.2900	+7.167%	33	250	+191.861%
2025-09-25	18.0000	18.0000	18.0000	18.0000	+15.607%	5	227	+212.778%
2025-09-22	15.5700	15.5700	15.5700	15.5700	-9.266%	1	227	+261.593%
2025-09-18	16.4200	17.1600	16.4200	17.1600	-1.379%	15	226	+228.089%
2025-09-17	17.5000	17.6800	17.4000	17.4000	+0.462%	17	217	+223.563%
2025-09-16	17.3200	17.3200	17.3200	17.3200	+11.454%	1	202	+225.058%
2025-09-15	15.8000	15.8200	15.5400	15.5400	-2.875%	36	202	+262.291%
2025-09-12	16.0000	16.0000	15.9900	16.0000	+1.911%	37	196	+251.875%
2025-09-11	15.7000	15.7000	15.7000	15.7000	+0.512%	1	175	+258.599%
2025-09-10	15.6200	15.6200	15.6200	15.6200	+0.774%	1	176	+260.435%
2025-09-09	15.4700	15.5000	15.1900	15.5000	+11.351%	17	177	+263.226%
2025-09-08	13.9200	13.9200	13.9200	13.9200	-0.072%	1	190	+304.454%
2025-09-05	14.5000	14.5000	13.9300	13.9300	-19.943%	25	189	+304.164%
2025-09-02	17.4000	17.4000	17.4000	17.4000	+0.520%	1	164	+223.563%
2025-08-29	17.3100	17.3100	17.3100	17.3100	+3.343%	3	164	+225.246%
2025-08-28	16.0000	16.7500	16.0000	16.7500	+15.917%	2	164	+236.119%
2025-08-26	15.1600	15.1600	14.4500	14.4500	-7.193%	13	153	+289.619%
2025-08-25	15.5700	15.5700	15.5700	15.5700	-0.828%	3	153	+261.593%
2025-08-22	15.7000	15.7000	15.7000	15.7000	+22.656%	1	150	+258.599%
2025-08-18	13.0200	13.1000	12.8000	12.8000	0.000%	5	149	+339.844%
2025-08-14	12.8900	12.8900	12.8000	12.8000	+5.350%	6	146	+339.844%
2025-08-13	12.2000	12.2000	12.0600	12.1500	-2.016%	5	141	+363.374%
2025-08-12	12.8500	12.8500	12.4000	12.4000	+3.247%	2	139	+354.032%
2025-08-11	12.2800	12.2800	12.0100	12.0100	-5.433%	36	138	+368.776%
2025-08-08	12.7200	12.7800	12.7000	12.7000	-4.151%	3	138	+343.307%
2025-08-07	13.2500	13.2500	13.2500	13.2500	+2.713%	30	138	+324.906%
2025-08-06	13.4000	13.4000	12.7500	12.9000	-0.769%	8	110	+336.434%
2025-08-05	12.9500	13.4000	12.4500	13.0000	+1.010%	4	105	+333.077%
2025-08-04	13.7500	13.7500	12.8700	12.8700	-11.849%	15	101	+337.451%
2025-08-01	14.3900	14.6000	14.3900	14.6000	-13.864%	3	93	+285.616%
2025-07-29	16.9000	16.9500	16.9000	16.9500	+4.308%	2	91	+232.153%
2025-07-28	15.9600	16.3500	15.9600	16.2500	+7.616%	17	91	+246.462%
2025-07-25	15.2000	15.2000	15.1000	15.1000	-2.581%	2	76	+272.848%
2025-07-24	15.5000	15.5000	15.5000	15.5000	+3.610%	3	74	+263.226%
2025-07-23	14.7500	15.1500	14.7500	14.9600	+13.764%	11	71	+276.337%
2025-07-21	14.2000	14.2000	13.1500	13.1500	-15.597%	6	63	+328.137%
2025-07-18	15.6500	15.6500	15.4500	15.5800	-7.427%	87	59	+261.361%
2025-07-16	16.8300	16.8300	16.8300	16.8300	-10.952%	1	6	+234.522%
2025-07-11	18.1500	18.9000	18.1500	18.9000	+5.942%	2	5	+197.884%
2025-07-09	17.7500	17.8400	17.7500	17.8400	+7.212%	2	3	+215.583%
2025-07-08	16.6400	16.6400	16.6400	16.6400	0.000%	1	0	+238.341%