Dark

XOM20271217C120
XOM Dec 17 2027 120.00 Call (XOM271217C00120000)
option OPRA

EOD

Sep 17, 2026

49.05-7.453%(-3.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	49.0500	49.0500	49.0500	49.0500	-7.453%	1	280	0.000%
2026-09-14	53.3500	53.3500	53.0000	53.0000	+11.579%	2	280	-7.453%
2026-08-31	47.5000	47.5000	47.5000	47.5000	+10.337%	1	280	+3.263%
2026-08-28	43.0500	43.0500	43.0500	43.0500	-13.727%	9	280	+13.937%
2026-08-24	49.9000	49.9000	49.9000	49.9000	-1.597%	1	280	-1.703%
2026-08-18	50.7100	50.7100	50.7100	50.7100	+6.177%	2	279	-3.274%
2026-08-17	47.7600	47.7600	47.7600	47.7600	+2.073%	4	281	+2.701%
2026-08-14	46.1000	46.7900	46.0000	46.7900	+2.452%	18	281	+4.830%
2026-08-11	46.3000	46.3000	45.6700	45.6700	+72.015%	11	263	+7.401%
2026-06-29	26.5500	26.5500	26.5500	26.5500	-3.874%	2	256	+84.746%
2026-06-24	27.6200	27.6200	27.6200	27.6200	-5.734%	1	256	+77.589%
2026-06-15	25.5500	29.3000	25.5500	29.3000	-22.956%	3	256	+67.406%
2026-06-11	38.0300	38.0300	38.0300	38.0300	-10.581%	1	256	+28.977%
2026-06-08	42.5300	42.5300	42.5300	42.5300	+10.382%	1	255	+15.330%
2026-06-01	38.5300	38.5300	38.5300	38.5300	-9.681%	1	254	+27.303%
2026-05-26	42.6600	42.6600	42.6600	42.6600	-14.850%	1	253	+14.979%
2026-05-19	50.1000	50.1000	50.1000	50.1000	+27.157%	1	254	-2.096%
2026-05-12	39.4000	39.4000	39.4000	39.4000	+14.568%	2	255	+24.492%
2026-05-07	34.3900	34.3900	34.3900	34.3900	-12.494%	1	254	+42.629%
2026-04-16	39.3000	39.3000	39.3000	39.3000	-5.187%	1	253	+24.809%
2026-04-10	41.4500	41.4500	41.4500	41.4500	-14.004%	4	254	+18.335%
2026-04-01	53.5000	53.5000	48.1500	48.2000	-20.815%	5	254	+1.763%
2026-03-30	60.2000	60.8700	60.2000	60.8700	+18.309%	44	252	-19.418%
2026-03-25	51.2500	51.5000	51.2500	51.4500	+4.893%	4	288	-4.665%
2026-03-23	49.1500	49.1500	49.0500	49.0500	+2.508%	3	286	0.000%
2026-03-17	47.8500	47.8500	47.5400	47.8500	+4.980%	3	284	+2.508%
2026-03-16	45.5800	45.5800	45.5800	45.5800	+5.509%	1	283	+7.613%
2026-03-13	43.2000	43.2000	43.2000	43.2000	+11.975%	5	283	+13.542%
2026-03-10	38.8000	38.8000	38.5800	38.5800	-5.672%	5	283	+27.138%
2026-03-05	40.9000	40.9000	40.9000	40.9000	+0.963%	1	287	+19.927%
2026-03-04	40.5100	40.5100	40.5100	40.5100	-8.203%	1	286	+21.081%
2026-03-02	44.1300	44.1300	44.1300	44.1300	+14.623%	1	286	+11.149%
2026-02-25	38.5000	38.5000	38.5000	38.5000	-5.845%	1	286	+27.403%
2026-02-19	40.8900	40.8900	40.8900	40.8900	+6.070%	1	286	+19.956%
2026-02-13	38.4500	38.5500	38.4500	38.5500	+3.908%	2	286	+27.237%
2026-02-10	38.5000	38.5000	37.1000	37.1000	-1.067%	18	286	+32.210%
2026-02-06	37.5000	37.5000	37.5000	37.5000	+7.296%	1	288	+30.800%
2026-02-05	35.4500	35.4500	34.6000	34.9500	0.000%	12	289	+40.343%
2026-02-04	34.7000	34.9500	34.7000	34.9500	+13.107%	2	299	+40.343%
2026-02-03	30.9500	30.9500	30.9000	30.9000	+6.552%	2	298	+58.738%
2026-02-02	29.3500	29.3500	28.6000	29.0000	-4.259%	166	298	+69.138%
2026-01-29	29.6200	30.2900	29.6200	30.2900	+10.831%	5	269	+61.935%
2026-01-28	27.2600	27.3300	27.2600	27.3300	+3.093%	4	266	+79.473%
2026-01-27	26.5100	26.5100	26.5100	26.5100	+3.961%	10	268	+85.025%
2026-01-26	25.5000	25.5000	25.5000	25.5000	+2.781%	1	258	+92.353%
2026-01-22	24.6700	24.8300	24.6700	24.8100	+1.639%	4	258	+97.703%
2026-01-21	24.0000	24.4100	24.0000	24.4100	+6.130%	4	258	+100.942%
2026-01-20	23.0000	23.0000	23.0000	23.0000	+5.456%	3	261	+113.261%
2026-01-16	22.0400	22.0400	21.8100	21.8100	-1.757%	16	266	+124.897%
2026-01-15	22.2000	22.2000	22.2000	22.2000	-1.465%	3	266	+120.946%
2026-01-14	20.5700	22.5300	20.5700	22.5300	+13.216%	84	269	+117.710%
2026-01-13	18.9800	19.9000	18.9800	19.9000	+15.698%	2	302	+146.482%
2026-01-12	17.2000	17.2000	17.2000	17.2000	-2.605%	1	302	+185.174%
2026-01-08	17.8100	17.9500	17.6600	17.6600	+18.763%	8	302	+177.746%
2026-01-07	15.1000	15.1000	14.8700	14.8700	-19.185%	7	302	+229.859%
2026-01-06	18.4000	18.4000	18.4000	18.4000	+4.014%	2	301	+166.576%
2026-01-05	18.0200	18.0200	17.6900	17.6900	+10.909%	2	303	+177.275%
2026-01-02	15.9500	15.9500	15.9500	15.9500	+5.489%	2	303	+207.524%
2025-12-31	15.1200	15.1200	15.1200	15.1200	-2.765%	7	305	+224.405%
2025-12-29	15.5500	15.5500	15.5500	15.5500	+0.712%	14	305	+215.434%
2025-12-24	15.4400	15.4400	15.4400	15.4400	+1.780%	10	305	+217.681%
2025-12-23	15.1700	15.1700	15.1700	15.1700	+1.066%	19	305	+223.336%
2025-12-12	15.0100	15.0100	15.0100	15.0100	-3.782%	1	305	+226.782%
2025-12-11	15.6000	15.6000	15.6000	15.6000	+2.632%	1	306	+214.423%
2025-12-09	15.2000	15.2000	15.2000	15.2000	+8.417%	1	307	+222.697%
2025-12-05	14.8100	14.8100	13.8500	14.0200	-0.567%	8	307	+249.857%
2025-12-03	14.1000	14.1000	14.1000	14.1000	-3.754%	1	309	+247.872%
2025-12-01	14.6500	14.6500	14.6500	14.6500	+5.093%	1	310	+234.812%
2025-11-24	13.9400	13.9400	13.9400	13.9400	-1.484%	1	309	+251.865%
2025-11-21	14.1500	14.1500	14.1500	14.1500	-5.034%	1	308	+246.643%
2025-11-20	15.4000	15.4000	14.9000	14.9000	-6.112%	11	308	+229.195%
2025-11-18	15.8700	15.8700	15.8700	15.8700	+0.443%	3	309	+209.074%
2025-11-17	15.8000	15.8000	15.8000	15.8000	+5.333%	10	309	+210.443%
2025-11-14	15.0000	15.0000	15.0000	15.0000	+23.558%	3	310	+227.000%
2025-11-04	12.1400	12.1400	12.1400	12.1400	-8.030%	1	310	+304.036%
2025-10-31	13.2000	13.2000	13.2000	13.2000	-1.124%	1	311	+271.591%
2025-10-27	13.3500	13.3500	13.3500	13.3500	+0.983%	14	309	+267.416%
2025-10-24	13.2200	13.2200	13.2200	13.2200	+14.459%	5	309	+271.029%
2025-10-17	11.5500	11.5500	11.5500	11.5500	-0.431%	2	304	+324.675%
2025-10-15	11.5500	11.6000	11.5500	11.6000	-4.132%	2	304	+322.845%
2025-10-10	12.1000	12.1000	12.1000	12.1000	-2.576%	1	304	+305.372%
2025-10-07	12.4200	12.4200	12.4200	12.4200	+9.331%	1	305	+294.928%
2025-10-01	11.3600	11.3600	11.3600	11.3600	-21.924%	1	304	+331.778%
2025-09-26	14.6800	14.6800	14.5500	14.5500	+7.380%	3	304	+237.113%
2025-09-25	13.5500	13.5500	13.5500	13.5500	+1.346%	1	305	+261.993%
2025-09-24	13.5700	13.5700	13.3700	13.3700	+6.111%	3	304	+266.866%
2025-09-23	12.6000	12.6000	12.6000	12.6000	-3.743%	19	303	+289.286%
2025-09-17	13.0900	13.0900	13.0900	13.0900	+15.841%	1	285	+274.714%
2025-09-12	11.4000	11.4000	11.2500	11.3000	-2.586%	7	285	+334.071%
2025-09-11	11.4900	11.6000	11.4900	11.6000	+4.977%	4	282	+322.845%
2025-09-09	11.4500	11.5000	11.0500	11.0500	+12.411%	250	283	+343.891%
2025-09-05	9.8300	9.8300	9.8300	9.8300	-17.809%	15	159	+398.983%
2025-09-03	11.9600	11.9600	11.9600	11.9600	-6.854%	15	159	+310.117%
2025-09-02	12.9500	12.9700	12.8400	12.8400	+0.156%	32	156	+282.009%
2025-08-29	12.8200	12.8200	12.8200	12.8200	+3.387%	1	147	+282.605%
2025-08-28	12.0900	12.4000	12.0900	12.4000	+4.907%	5	147	+295.565%
2025-08-27	11.6500	11.9000	11.6500	11.8200	+6.775%	3	144	+314.975%
2025-08-26	11.0700	11.0700	11.0700	11.0700	-3.319%	1	142	+343.089%
2025-08-25	11.3500	11.4500	11.3500	11.4500	+4.091%	4	143	+328.384%
2025-08-22	11.0000	11.0000	11.0000	11.0000	+5.062%	1	142	+345.909%
2025-08-21	10.4700	10.4700	10.4700	10.4700	+1.650%	2	142	+368.481%
2025-08-20	9.8500	10.3500	9.8500	10.3000	+10.160%	3	142	+376.214%
2025-08-19	9.4000	9.4000	9.3500	9.3500	+0.538%	38	143	+424.599%
2025-08-18	9.3000	9.3000	9.3000	9.3000	-1.899%	1	106	+427.419%
2025-08-15	9.5000	9.5000	9.4800	9.4800	+6.159%	2	106	+417.405%
2025-08-14	8.9300	8.9300	8.9300	8.9300	+3.237%	1	104	+449.272%
2025-08-13	8.6000	8.6500	8.6000	8.6500	-1.705%	6	103	+467.052%
2025-08-12	9.0000	9.0000	8.8000	8.8000	0.000%	3	97	+457.386%
2025-08-11	8.7500	8.8000	8.4700	8.8000	-0.565%	7	94	+457.386%
2025-08-08	8.7500	9.2000	8.7500	8.8500	-0.562%	10	92	+454.237%
2025-08-07	9.5600	9.5600	8.9000	8.9000	-3.261%	16	82	+451.124%
2025-08-06	9.4500	9.4500	9.0000	9.2000	+2.222%	4	82	+433.152%
2025-08-05	9.4000	9.4000	9.0000	9.0000	-12.875%	4	80	+445.000%
2025-08-04	10.3300	10.3300	10.3300	10.3300	-3.458%	6	78	+374.831%
2025-08-01	11.4700	11.4700	10.7000	10.7000	-9.245%	2	78	+358.411%
2025-07-28	11.7500	12.0500	11.7500	11.7900	+7.182%	7	77	+316.031%
2025-07-23	11.0000	11.0000	11.0000	11.0000	+8.696%	1	71	+345.909%
2025-07-21	10.3500	10.3500	10.1200	10.1200	-0.784%	2	71	+384.684%
2025-07-18	10.6800	10.6800	10.2000	10.2000	-18.072%	5	70	+380.882%
2025-07-17	12.9400	12.9400	12.4500	12.4500	0.000%	2	67	+293.976%
2025-07-16	12.6500	12.6500	12.4500	12.4500	-1.969%	2	68	+293.976%
2025-07-14	13.5900	13.5900	12.7000	12.7000	-11.806%	2	67	+286.220%
2025-07-11	13.9000	14.6500	13.8600	14.4000	+6.667%	40	66	+240.625%
2025-07-10	13.6300	13.6300	13.5000	13.5000	+2.662%	22	43	+263.333%
2025-07-09	13.1500	13.1500	13.1500	13.1500	-2.665%	20	21	+273.004%
2025-07-08	13.5100	13.5100	13.5100	13.5100	0.000%	1	0	+263.064%