Dark

XOM20271217C125
XOM Dec 17 2027 125.00 Call (XOM271217C00125000)
option OPRA

EOD

Aug 4, 2026

35.50-5.106%(-1.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	35.5000	35.5000	35.5000	35.5000	-5.106%	1	315	0.000%
2026-08-03	37.4100	37.4100	37.4100	37.4100	-11.581%	1	314	-5.106%
2026-07-29	42.3100	42.3100	42.3100	42.3100	+4.676%	1	315	-16.095%
2026-07-24	40.2400	40.4200	40.2400	40.4200	-1.774%	4	314	-12.172%
2026-07-23	41.1500	41.1500	41.1500	41.1500	+8.432%	1	316	-13.730%
2026-07-22	37.9500	37.9500	37.9500	37.9500	+12.444%	1	317	-6.456%
2026-07-21	33.7500	33.7500	33.7500	33.7500	+3.211%	1	317	+5.185%
2026-07-20	32.6000	32.7000	32.6000	32.7000	-0.939%	2	316	+8.563%
2026-07-17	33.0100	33.0100	33.0100	33.0100	+20.036%	1	316	+7.543%
2026-07-08	27.5000	27.5000	27.5000	27.5000	+12.936%	1	317	+29.091%
2026-07-02	24.3500	24.3500	24.3500	24.3500	-0.815%	7	314	+45.791%
2026-07-01	24.5500	24.5500	24.5500	24.5500	-2.579%	1	314	+44.603%
2026-06-25	24.7100	25.2000	24.7100	25.2000	+1.942%	2	313	+40.873%
2026-06-24	24.7700	24.7700	24.7200	24.7200	-4.703%	2	314	+43.608%
2026-06-18	25.5000	25.9400	25.5000	25.9400	-9.680%	8	316	+36.854%
2026-06-17	28.5200	28.7200	28.5200	28.7200	-24.738%	4	316	+23.607%
2026-06-04	38.1600	38.1600	38.1600	38.1600	+11.710%	2	316	-6.971%
2026-06-01	34.1600	34.1600	34.1600	34.1600	+10.909%	1	316	+3.923%
2026-05-08	30.8000	30.8000	30.8000	30.8000	-12.450%	1	316	+15.260%
2026-04-15	32.5000	35.1800	32.5000	35.1800	+1.735%	5	316	+0.910%
2026-04-14	34.5800	34.5800	34.5800	34.5800	-11.786%	1	315	+2.660%
2026-04-08	39.2000	39.2000	39.2000	39.2000	-20.163%	1	315	-9.439%
2026-04-07	49.5000	49.5000	49.1000	49.1000	+6.048%	2	315	-27.699%
2026-04-01	44.5500	46.3000	44.4000	46.3000	-13.052%	186	316	-23.326%
2026-03-27	53.2500	53.2500	53.2500	53.2500	+18.333%	2	223	-33.333%
2026-03-23	45.0000	45.0000	45.0000	45.0000	+2.506%	2	223	-21.111%
2026-03-18	44.7300	44.7300	43.9000	43.9000	+5.503%	4	221	-19.134%
2026-03-16	41.8500	41.8500	41.6100	41.6100	+3.251%	14	221	-14.684%
2026-03-12	40.3000	40.3000	40.3000	40.3000	+3.016%	4	221	-11.911%
2026-03-03	38.7800	39.2000	38.7800	39.1200	-1.659%	42	221	-9.254%
2026-03-02	41.0700	41.0700	39.7800	39.7800	+4.136%	3	250	-10.759%
2026-02-27	38.2000	38.2000	38.2000	38.2000	+8.739%	2	251	-7.068%
2026-02-26	35.1300	35.1300	35.1300	35.1300	+4.089%	2	253	+1.053%
2026-02-20	33.7500	33.7500	33.7500	33.7500	-5.063%	1	253	+5.185%
2026-02-18	34.7500	35.5500	34.7500	35.5500	+0.994%	3	252	-0.141%
2026-02-13	35.2000	35.2000	35.2000	35.2000	-9.744%	20	263	+0.852%
2026-02-11	39.0000	39.0000	39.0000	39.0000	+9.551%	1	263	-8.974%
2026-02-10	35.0000	35.6000	35.0000	35.6000	+0.679%	3	263	-0.281%
2026-02-09	34.4000	35.3600	34.4000	35.3600	+5.552%	8	261	+0.396%
2026-02-06	33.0000	33.5000	33.0000	33.5000	+2.353%	7	260	+5.970%
2026-02-04	31.1500	32.7300	30.9500	32.7300	+8.955%	4	265	+8.463%
2026-02-03	28.9000	30.0400	28.8000	30.0400	+15.538%	6	267	+18.176%
2026-02-02	26.2000	27.0000	25.7500	26.0000	-7.965%	26	265	+36.538%
2026-01-30	27.5000	28.3000	27.4500	28.2500	+3.291%	19	254	+25.664%
2026-01-29	26.8900	27.3500	26.8900	27.3500	+13.958%	5	246	+29.799%
2026-01-27	24.0000	24.0000	24.0000	24.0000	+5.960%	1	247	+47.917%
2026-01-26	23.9000	23.9000	22.2100	22.6500	-3.576%	6	247	+56.733%
2026-01-23	23.4900	23.4900	23.4900	23.4900	+10.178%	20	243	+51.128%
2026-01-22	21.0000	21.3500	21.0000	21.3200	-3.091%	42	244	+66.510%
2026-01-21	21.1100	22.0000	21.1100	22.0000	+6.796%	2	216	+61.364%
2026-01-20	20.6000	20.6000	20.6000	20.6000	+9.284%	4	217	+72.330%
2026-01-16	18.8500	18.8500	18.8500	18.8500	-5.750%	5	221	+88.329%
2026-01-14	19.2100	20.0000	18.7000	20.0000	+16.279%	194	221	+77.500%
2026-01-13	16.9000	17.2000	16.1500	17.2000	+7.769%	9	235	+106.395%
2026-01-09	15.5300	15.9600	15.3000	15.9600	+18.222%	15	228	+122.431%
2026-01-08	13.5000	13.5000	13.5000	13.5000	-12.338%	2	240	+162.963%
2026-01-06	15.8200	15.8200	15.4000	15.4000	-6.212%	7	242	+130.519%
2026-01-05	15.9500	17.1000	14.3700	16.4200	+16.454%	47	242	+116.200%
2026-01-02	14.1000	14.1000	14.1000	14.1000	+1.439%	10	218	+151.773%
2025-12-30	13.9000	13.9000	13.9000	13.9000	+9.968%	1	208	+155.396%
2025-12-26	12.6500	12.6500	12.6400	12.6400	-2.919%	5	208	+180.854%
2025-12-24	13.0200	13.0200	13.0200	13.0200	+5.000%	3	205	+172.657%
2025-12-22	12.4000	12.4000	12.4000	12.4000	+6.897%	1	204	+186.290%
2025-12-18	11.6000	11.6000	11.6000	11.6000	+3.571%	1	204	+206.034%
2025-12-16	11.2000	11.2000	11.2000	11.2000	-5.882%	1	204	+216.964%
2025-12-15	11.9000	11.9000	11.9000	11.9000	-6.299%	18	205	+198.319%
2025-12-12	13.0000	13.0700	12.7000	12.7000	-7.232%	41	205	+179.528%
2025-12-11	13.6900	13.6900	13.6900	13.6900	-1.864%	18	182	+159.313%
2025-12-09	13.9500	13.9500	13.9500	13.9500	+10.016%	1	165	+154.480%
2025-12-05	12.6800	12.6800	12.6800	12.6800	+10.839%	4	164	+179.968%
2025-11-26	11.4400	11.4400	11.4400	11.4400	-5.220%	14	150	+210.315%
2025-11-24	12.0700	12.0700	12.0700	12.0700	-9.925%	1	150	+194.118%
2025-11-17	15.2500	15.2500	13.3600	13.4000	+8.502%	14	150	+164.925%
2025-11-14	12.3500	12.3500	12.3500	12.3500	-10.830%	1	164	+187.449%
2025-11-11	13.8500	13.8500	13.8500	13.8500	+18.376%	14	165	+156.318%
2025-11-07	11.7000	11.7000	11.7000	11.7000	+11.429%	1	151	+203.419%
2025-11-04	10.2900	10.5000	10.2900	10.5000	-6.250%	7	150	+238.095%
2025-11-03	11.2000	11.2000	11.2000	11.2000	-1.668%	1	151	+216.964%
2025-10-24	11.3900	11.3900	11.3900	11.3900	+2.613%	5	151	+211.677%
2025-10-22	11.1000	11.1000	11.1000	11.1000	+9.467%	1	151	+219.820%
2025-10-20	10.1400	10.1400	10.1400	10.1400	+0.396%	2	150	+250.099%
2025-10-10	10.1000	10.1000	10.1000	10.1000	-6.047%	15	148	+251.485%
2025-10-06	10.7500	10.7500	10.7500	10.7500	+2.381%	1	163	+230.233%
2025-10-03	9.9500	10.5000	9.9500	10.5000	+5.210%	7	164	+238.095%
2025-10-02	10.0500	10.0500	9.9800	9.9800	+2.887%	2	159	+255.711%
2025-10-01	9.7000	9.7000	9.7000	9.7000	-1.423%	1	160	+265.979%
2025-09-30	10.2500	10.2500	9.8400	9.8400	-12.143%	2	160	+260.772%
2025-09-24	11.1500	11.2000	11.1500	11.2000	+5.660%	6	160	+216.964%
2025-09-23	9.9000	10.6000	9.9000	10.6000	+6.000%	9	164	+234.906%
2025-09-19	10.0000	10.0000	10.0000	10.0000	-1.961%	1	155	+255.000%
2025-09-18	10.2000	10.2000	10.2000	10.2000	-7.019%	1	156	+248.039%
2025-09-17	10.7400	10.9700	10.7400	10.9700	+15.474%	2	155	+223.610%
2025-09-12	9.5000	9.5000	9.5000	9.5000	-1.554%	10	153	+273.684%
2025-09-11	9.6500	9.6500	9.6500	9.6500	+1.047%	2	143	+267.876%
2025-09-10	9.5500	9.5500	9.5500	9.5500	+17.901%	1	142	+271.728%
2025-09-08	8.0500	8.1000	8.0500	8.1000	-5.594%	2	142	+338.272%
2025-09-05	8.5800	8.5800	8.5800	8.5800	-14.627%	2	141	+313.753%
2025-09-04	10.0500	10.0500	10.0500	10.0500	-6.772%	8	141	+253.234%
2025-08-29	10.7800	10.7800	10.7800	10.7800	+8.889%	1	132	+229.314%
2025-08-27	9.9700	10.1000	9.9000	9.9000	+6.109%	8	132	+258.586%
2025-08-26	9.3300	9.3300	9.3300	9.3300	-1.374%	2	129	+280.493%
2025-08-25	9.4600	9.4600	9.4600	9.4600	-0.421%	1	129	+275.264%
2025-08-22	9.4000	9.5000	9.4000	9.5000	+7.955%	3	128	+273.684%
2025-08-21	8.8000	8.8000	8.8000	8.8000	+2.924%	1	125	+303.409%
2025-08-20	8.7000	8.7000	8.5500	8.5500	+9.195%	2	124	+315.205%
2025-08-15	7.8000	7.8300	7.6900	7.8300	+6.821%	4	122	+353.384%
2025-08-14	7.1500	7.3300	7.1500	7.3300	+3.239%	2	119	+384.311%
2025-08-13	7.3500	7.3500	7.1000	7.1000	-2.069%	17	118	+400.000%
2025-08-12	7.2500	7.2500	7.2500	7.2500	+1.399%	5	101	+389.655%
2025-08-11	7.1900	7.1900	7.1000	7.1500	-4.667%	3	106	+396.503%
2025-08-08	7.6100	7.7000	7.4800	7.5000	-1.186%	7	106	+373.333%
2025-08-05	7.7000	7.8000	7.5900	7.5900	-10.706%	8	102	+367.721%
2025-08-04	8.5000	8.5000	8.5000	8.5000	-17.636%	75	102	+317.647%
2025-07-31	10.2000	10.3200	10.2000	10.3200	+0.683%	2	50	+243.992%
2025-07-28	10.2500	10.2500	10.2500	10.2500	+16.082%	5	49	+246.341%
2025-07-22	8.8300	8.8300	8.8300	8.8300	+4.005%	12	44	+302.039%
2025-07-21	8.7700	8.7700	8.4900	8.4900	-4.499%	23	49	+318.139%
2025-07-18	9.6500	9.6500	8.8900	8.8900	-16.132%	6	38	+299.325%
2025-07-16	10.6000	10.6000	10.6000	10.6000	-14.170%	3	38	+234.906%
2025-07-11	12.0200	12.5500	12.0200	12.3500	+9.680%	42	38	+187.449%
2025-07-09	11.2600	11.2600	11.2600	11.2600	0.000%	12	12	+215.275%