Dark

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

EOD

Sep 18, 2026

45.10-4.993%(-2.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	45.1000	45.1000	45.1000	45.1000	-4.993%	1	317	0.000%
2026-09-11	47.4700	47.4700	47.4700	47.4700	+9.454%	1	317	-4.993%
2026-09-08	43.2000	43.3700	43.2000	43.3700	-7.051%	4	318	+3.989%
2026-08-24	46.8000	46.8000	46.5700	46.6600	+12.244%	8	318	-3.343%
2026-08-13	41.5700	41.5700	41.5700	41.5700	-4.590%	1	315	+8.492%
2026-08-11	43.5700	43.5700	43.5700	43.5700	+22.732%	1	315	+3.512%
2026-08-04	35.5000	35.5000	35.5000	35.5000	-5.106%	1	315	+27.042%
2026-08-03	37.4100	37.4100	37.4100	37.4100	-11.581%	1	314	+20.556%
2026-07-29	42.3100	42.3100	42.3100	42.3100	+4.676%	1	315	+6.594%
2026-07-24	40.2400	40.4200	40.2400	40.4200	-1.774%	4	314	+11.578%
2026-07-23	41.1500	41.1500	41.1500	41.1500	+8.432%	1	316	+9.599%
2026-07-22	37.9500	37.9500	37.9500	37.9500	+12.444%	1	317	+18.841%
2026-07-21	33.7500	33.7500	33.7500	33.7500	+3.211%	1	317	+33.630%
2026-07-20	32.6000	32.7000	32.6000	32.7000	-0.939%	2	316	+37.920%
2026-07-17	33.0100	33.0100	33.0100	33.0100	+20.036%	1	316	+36.625%
2026-07-08	27.5000	27.5000	27.5000	27.5000	+12.936%	1	317	+64.000%
2026-07-02	24.3500	24.3500	24.3500	24.3500	-0.815%	7	314	+85.216%
2026-07-01	24.5500	24.5500	24.5500	24.5500	-2.579%	1	314	+83.707%
2026-06-25	24.7100	25.2000	24.7100	25.2000	+1.942%	2	313	+78.968%
2026-06-24	24.7700	24.7700	24.7200	24.7200	-4.703%	2	314	+82.443%
2026-06-18	25.5000	25.9400	25.5000	25.9400	-9.680%	8	316	+73.863%
2026-06-17	28.5200	28.7200	28.5200	28.7200	-24.738%	4	316	+57.033%
2026-06-04	38.1600	38.1600	38.1600	38.1600	+11.710%	2	316	+18.187%
2026-06-01	34.1600	34.1600	34.1600	34.1600	+10.909%	1	316	+32.026%
2026-05-08	30.8000	30.8000	30.8000	30.8000	-12.450%	1	316	+46.429%
2026-04-15	32.5000	35.1800	32.5000	35.1800	+1.735%	5	316	+28.198%
2026-04-14	34.5800	34.5800	34.5800	34.5800	-11.786%	1	315	+30.422%
2026-04-08	39.2000	39.2000	39.2000	39.2000	-20.163%	1	315	+15.051%
2026-04-07	49.5000	49.5000	49.1000	49.1000	+6.048%	2	315	-8.147%
2026-04-01	44.5500	46.3000	44.4000	46.3000	-13.052%	186	316	-2.592%
2026-03-27	53.2500	53.2500	53.2500	53.2500	+18.333%	2	223	-15.305%
2026-03-23	45.0000	45.0000	45.0000	45.0000	+2.506%	2	223	+0.222%
2026-03-18	44.7300	44.7300	43.9000	43.9000	+5.503%	4	221	+2.733%
2026-03-16	41.8500	41.8500	41.6100	41.6100	+3.251%	14	221	+8.387%
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	+15.286%
2026-03-02	41.0700	41.0700	39.7800	39.7800	+4.136%	3	250	+13.374%
2026-02-27	38.2000	38.2000	38.2000	38.2000	+8.739%	2	251	+18.063%
2026-02-26	35.1300	35.1300	35.1300	35.1300	+4.089%	2	253	+28.380%
2026-02-20	33.7500	33.7500	33.7500	33.7500	-5.063%	1	253	+33.630%
2026-02-18	34.7500	35.5500	34.7500	35.5500	+0.994%	3	252	+26.864%
2026-02-13	35.2000	35.2000	35.2000	35.2000	-9.744%	20	263	+28.125%
2026-02-11	39.0000	39.0000	39.0000	39.0000	+9.551%	1	263	+15.641%
2026-02-10	35.0000	35.6000	35.0000	35.6000	+0.679%	3	263	+26.685%
2026-02-09	34.4000	35.3600	34.4000	35.3600	+5.552%	8	261	+27.545%
2026-02-06	33.0000	33.5000	33.0000	33.5000	+2.353%	7	260	+34.627%
2026-02-04	31.1500	32.7300	30.9500	32.7300	+8.955%	4	265	+37.794%
2026-02-03	28.9000	30.0400	28.8000	30.0400	+15.538%	6	267	+50.133%
2026-02-02	26.2000	27.0000	25.7500	26.0000	-7.965%	26	265	+73.462%
2026-01-30	27.5000	28.3000	27.4500	28.2500	+3.291%	19	254	+59.646%
2026-01-29	26.8900	27.3500	26.8900	27.3500	+13.958%	5	246	+64.899%
2026-01-27	24.0000	24.0000	24.0000	24.0000	+5.960%	1	247	+87.917%
2026-01-26	23.9000	23.9000	22.2100	22.6500	-3.576%	6	247	+99.117%
2026-01-23	23.4900	23.4900	23.4900	23.4900	+10.178%	20	243	+91.997%
2026-01-22	21.0000	21.3500	21.0000	21.3200	-3.091%	42	244	+111.538%
2026-01-21	21.1100	22.0000	21.1100	22.0000	+6.796%	2	216	+105.000%
2026-01-20	20.6000	20.6000	20.6000	20.6000	+9.284%	4	217	+118.932%
2026-01-16	18.8500	18.8500	18.8500	18.8500	-5.750%	5	221	+139.257%
2026-01-14	19.2100	20.0000	18.7000	20.0000	+16.279%	194	221	+125.500%
2026-01-13	16.9000	17.2000	16.1500	17.2000	+7.769%	9	235	+162.209%
2026-01-09	15.5300	15.9600	15.3000	15.9600	+18.222%	15	228	+182.581%
2026-01-08	13.5000	13.5000	13.5000	13.5000	-12.338%	2	240	+234.074%
2026-01-06	15.8200	15.8200	15.4000	15.4000	-6.212%	7	242	+192.857%
2026-01-05	15.9500	17.1000	14.3700	16.4200	+16.454%	47	242	+174.665%
2026-01-02	14.1000	14.1000	14.1000	14.1000	+1.439%	10	218	+219.858%
2025-12-30	13.9000	13.9000	13.9000	13.9000	+9.968%	1	208	+224.460%
2025-12-26	12.6500	12.6500	12.6400	12.6400	-2.919%	5	208	+256.804%
2025-12-24	13.0200	13.0200	13.0200	13.0200	+5.000%	3	205	+246.390%
2025-12-22	12.4000	12.4000	12.4000	12.4000	+6.897%	1	204	+263.710%
2025-12-18	11.6000	11.6000	11.6000	11.6000	+3.571%	1	204	+288.793%
2025-12-16	11.2000	11.2000	11.2000	11.2000	-5.882%	1	204	+302.679%
2025-12-15	11.9000	11.9000	11.9000	11.9000	-6.299%	18	205	+278.992%
2025-12-12	13.0000	13.0700	12.7000	12.7000	-7.232%	41	205	+255.118%
2025-12-11	13.6900	13.6900	13.6900	13.6900	-1.864%	18	182	+229.438%
2025-12-09	13.9500	13.9500	13.9500	13.9500	+10.016%	1	165	+223.297%
2025-12-05	12.6800	12.6800	12.6800	12.6800	+10.839%	4	164	+255.678%
2025-11-26	11.4400	11.4400	11.4400	11.4400	-5.220%	14	150	+294.231%
2025-11-24	12.0700	12.0700	12.0700	12.0700	-9.925%	1	150	+273.654%
2025-11-17	15.2500	15.2500	13.3600	13.4000	+8.502%	14	150	+236.567%
2025-11-14	12.3500	12.3500	12.3500	12.3500	-10.830%	1	164	+265.182%
2025-11-11	13.8500	13.8500	13.8500	13.8500	+18.376%	14	165	+225.632%
2025-11-07	11.7000	11.7000	11.7000	11.7000	+11.429%	1	151	+285.470%
2025-11-04	10.2900	10.5000	10.2900	10.5000	-6.250%	7	150	+329.524%
2025-11-03	11.2000	11.2000	11.2000	11.2000	-1.668%	1	151	+302.679%
2025-10-24	11.3900	11.3900	11.3900	11.3900	+2.613%	5	151	+295.961%
2025-10-22	11.1000	11.1000	11.1000	11.1000	+9.467%	1	151	+306.306%
2025-10-20	10.1400	10.1400	10.1400	10.1400	+0.396%	2	150	+344.773%
2025-10-10	10.1000	10.1000	10.1000	10.1000	-6.047%	15	148	+346.535%
2025-10-06	10.7500	10.7500	10.7500	10.7500	+2.381%	1	163	+319.535%
2025-10-03	9.9500	10.5000	9.9500	10.5000	+5.210%	7	164	+329.524%
2025-10-02	10.0500	10.0500	9.9800	9.9800	+2.887%	2	159	+351.904%
2025-10-01	9.7000	9.7000	9.7000	9.7000	-1.423%	1	160	+364.948%
2025-09-30	10.2500	10.2500	9.8400	9.8400	-12.143%	2	160	+358.333%
2025-09-24	11.1500	11.2000	11.1500	11.2000	+5.660%	6	160	+302.679%
2025-09-23	9.9000	10.6000	9.9000	10.6000	+6.000%	9	164	+325.472%
2025-09-19	10.0000	10.0000	10.0000	10.0000	-1.961%	1	155	+351.000%
2025-09-18	10.2000	10.2000	10.2000	10.2000	-7.019%	1	156	+342.157%
2025-09-17	10.7400	10.9700	10.7400	10.9700	+15.474%	2	155	+311.121%
2025-09-12	9.5000	9.5000	9.5000	9.5000	-1.554%	10	153	+374.737%
2025-09-11	9.6500	9.6500	9.6500	9.6500	+1.047%	2	143	+367.358%
2025-09-10	9.5500	9.5500	9.5500	9.5500	+17.901%	1	142	+372.251%
2025-09-08	8.0500	8.1000	8.0500	8.1000	-5.594%	2	142	+456.790%
2025-09-05	8.5800	8.5800	8.5800	8.5800	-14.627%	2	141	+425.641%
2025-09-04	10.0500	10.0500	10.0500	10.0500	-6.772%	8	141	+348.756%
2025-08-29	10.7800	10.7800	10.7800	10.7800	+8.889%	1	132	+318.367%
2025-08-27	9.9700	10.1000	9.9000	9.9000	+6.109%	8	132	+355.556%
2025-08-26	9.3300	9.3300	9.3300	9.3300	-1.374%	2	129	+383.387%
2025-08-25	9.4600	9.4600	9.4600	9.4600	-0.421%	1	129	+376.744%
2025-08-22	9.4000	9.5000	9.4000	9.5000	+7.955%	3	128	+374.737%
2025-08-21	8.8000	8.8000	8.8000	8.8000	+2.924%	1	125	+412.500%
2025-08-20	8.7000	8.7000	8.5500	8.5500	+9.195%	2	124	+427.485%
2025-08-15	7.8000	7.8300	7.6900	7.8300	+6.821%	4	122	+475.990%
2025-08-14	7.1500	7.3300	7.1500	7.3300	+3.239%	2	119	+515.280%
2025-08-13	7.3500	7.3500	7.1000	7.1000	-2.069%	17	118	+535.211%
2025-08-12	7.2500	7.2500	7.2500	7.2500	+1.399%	5	101	+522.069%
2025-08-11	7.1900	7.1900	7.1000	7.1500	-4.667%	3	106	+530.769%
2025-08-08	7.6100	7.7000	7.4800	7.5000	-1.186%	7	106	+501.333%
2025-08-05	7.7000	7.8000	7.5900	7.5900	-10.706%	8	102	+494.203%
2025-08-04	8.5000	8.5000	8.5000	8.5000	-17.636%	75	102	+430.588%
2025-07-31	10.2000	10.3200	10.2000	10.3200	+0.683%	2	50	+337.016%
2025-07-28	10.2500	10.2500	10.2500	10.2500	+16.082%	5	49	+340.000%
2025-07-22	8.8300	8.8300	8.8300	8.8300	+4.005%	12	44	+410.759%
2025-07-21	8.7700	8.7700	8.4900	8.4900	-4.499%	23	49	+431.213%
2025-07-18	9.6500	9.6500	8.8900	8.8900	-16.132%	6	38	+407.312%
2025-07-16	10.6000	10.6000	10.6000	10.6000	-14.170%	3	38	+325.472%
2025-07-11	12.0200	12.5500	12.0200	12.3500	+9.680%	42	38	+265.182%
2025-07-09	11.2600	11.2600	11.2600	11.2600	0.000%	12	12	+300.533%