Dark

XOM20271217C130
XOM Dec 17 2027 130.00 Call (XOM271217C00130000)
option OPRA

EOD

Sep 18, 2026

41.61-0.455%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	41.6100	41.6100	41.6100	41.6100	-0.455%	1	813	0.000%
2026-09-17	40.9300	41.8000	40.9300	41.8000	-11.459%	11	813	-0.455%
2026-09-15	47.2100	47.2100	47.2100	47.2100	+6.449%	1	813	-11.862%
2026-09-11	44.3500	44.3500	44.3500	44.3500	+2.520%	5	812	-6.178%
2026-09-10	43.1000	43.3000	43.0600	43.2600	+3.741%	46	812	-3.814%
2026-09-02	41.7000	41.7000	41.7000	41.7000	+0.969%	50	816	-0.216%
2026-09-01	41.3000	41.3000	41.3000	41.3000	+15.686%	5	816	+0.751%
2026-08-28	35.4100	35.7000	35.4100	35.7000	-17.818%	20	811	+16.555%
2026-08-24	43.3000	43.4400	43.3000	43.4400	-6.299%	10	811	-4.213%
2026-08-20	46.3600	46.3600	46.3600	46.3600	+6.501%	1	811	-10.246%
2026-08-18	43.0000	43.5300	43.0000	43.5300	+7.561%	2	811	-4.411%
2026-08-17	40.4700	40.4700	40.4700	40.4700	+7.376%	1	811	+2.817%
2026-08-13	37.6900	37.6900	37.6900	37.6900	+1.372%	1	811	+10.401%
2026-08-12	37.1700	37.1800	36.8300	37.1800	+0.216%	50	811	+11.915%
2026-08-10	37.1000	37.1000	37.1000	37.1000	+12.186%	1	852	+12.156%
2026-08-04	33.0700	33.0700	33.0700	33.0700	-6.078%	1	852	+25.824%
2026-08-03	35.2100	35.2100	35.2100	35.2100	-8.427%	1	851	+18.177%
2026-07-23	37.4800	38.4500	37.4800	38.4500	+35.914%	3	850	+8.218%
2026-07-14	28.2900	28.2900	28.2900	28.2900	+7.648%	24	848	+47.084%
2026-07-13	26.2600	26.2800	26.2600	26.2800	+16.283%	2	848	+58.333%
2026-07-09	22.6500	22.6500	22.6000	22.6000	+2.494%	2	848	+84.115%
2026-07-01	22.0500	22.0500	22.0500	22.0500	+0.915%	1	849	+88.707%
2026-06-30	21.5000	21.8500	21.5000	21.8500	+2.582%	6	849	+90.435%
2026-06-29	21.3000	21.3000	21.3000	21.3000	-2.069%	10	852	+95.352%
2026-06-26	21.6000	21.7500	21.6000	21.7500	-4.185%	30	842	+91.310%
2026-06-25	22.0100	22.7000	22.0100	22.7000	+0.889%	16	812	+83.304%
2026-06-24	22.5000	22.5000	22.5000	22.5000	-10.572%	1	826	+84.933%
2026-06-15	25.2200	25.2200	25.1600	25.1600	-25.738%	2	825	+65.382%
2026-06-08	33.8800	33.8800	33.8800	33.8800	-3.476%	1	825	+22.816%
2026-06-03	35.1000	35.1000	35.1000	35.1000	+4.682%	1	825	+18.547%
2026-06-02	33.5300	33.5300	33.5300	33.5300	+5.606%	1	825	+24.098%
2026-06-01	31.7500	31.7500	31.7500	31.7500	+13.393%	7	825	+31.055%
2026-05-29	28.0000	28.0000	28.0000	28.0000	-13.178%	1	818	+48.607%
2026-05-28	32.2500	32.2500	32.2500	32.2500	+5.911%	1	819	+29.023%
2026-05-27	30.4500	30.4500	30.4500	30.4500	-18.035%	1	819	+36.650%
2026-05-22	37.1500	37.1500	37.1500	37.1500	-2.876%	1	820	+12.005%
2026-05-21	38.2500	38.2500	38.2500	38.2500	-6.707%	13	821	+8.784%
2026-05-20	41.0000	41.0000	41.0000	41.0000	-4.607%	1	821	+1.488%
2026-05-19	42.9800	42.9800	42.9800	42.9800	+10.064%	2	834	-3.188%
2026-05-15	38.2000	39.0500	37.8200	39.0500	+34.655%	22	834	+6.556%
2026-05-08	29.0000	29.0000	29.0000	29.0000	-7.496%	1	813	+43.483%
2026-05-06	32.1100	32.1100	31.3500	31.3500	-11.690%	10	814	+32.727%
2026-05-01	35.0000	35.5000	35.0000	35.5000	-3.005%	19	810	+17.211%
2026-04-30	35.8500	36.6000	35.8500	36.6000	+18.831%	19	810	+13.689%
2026-04-21	30.8000	30.8000	30.8000	30.8000	-2.067%	1	805	+35.097%
2026-04-20	30.8000	31.4500	30.8000	31.4500	+8.824%	7	805	+32.305%
2026-04-17	29.0000	29.0000	28.9000	28.9000	-9.997%	2	805	+43.979%
2026-04-14	31.7500	32.1100	31.7500	32.1100	-8.126%	2	805	+29.586%
2026-04-10	35.8500	35.8500	34.8500	34.9500	-4.898%	5	803	+19.056%
2026-04-09	36.7500	36.7500	36.7500	36.7500	-14.336%	5	802	+13.224%
2026-04-01	46.7200	46.7200	42.9000	42.9000	-17.436%	4	797	-3.007%
2026-03-31	51.9600	51.9600	51.9600	51.9600	-1.460%	3	799	-19.919%
2026-03-30	52.7300	52.7300	52.7300	52.7300	+8.722%	1	799	-21.089%
2026-03-27	48.5000	48.5000	48.5000	48.5000	+7.420%	1	798	-14.206%
2026-03-26	45.1500	45.1500	45.1500	45.1500	+7.143%	1	798	-7.841%
2026-03-20	42.1400	42.1400	42.1400	42.1400	+5.350%	1	799	-1.258%
2026-03-19	40.0000	40.0000	40.0000	40.0000	+14.286%	1	800	+4.025%
2026-03-13	35.0000	35.0000	35.0000	35.0000	+2.279%	1	800	+18.886%
2026-03-11	33.5800	34.2200	33.5800	34.2200	+5.944%	35	800	+21.596%
2026-03-10	32.3000	32.3000	32.3000	32.3000	-3.119%	1	771	+28.824%
2026-03-05	33.3400	33.3400	33.3400	33.3400	+13.017%	2	772	+24.805%
2026-02-17	29.5000	29.5000	29.5000	29.5000	-6.438%	50	772	+41.051%
2026-02-13	32.7500	32.7500	31.5300	31.5300	-12.562%	23	757	+31.970%
2026-02-12	36.0600	36.0600	36.0600	36.0600	+11.572%	1	757	+15.391%
2026-02-10	32.0000	32.3200	32.0000	32.3200	+0.373%	3	756	+28.744%
2026-02-09	30.5000	32.2000	30.5000	32.2000	+5.401%	90	755	+29.224%
2026-02-06	30.4700	30.5500	30.4700	30.5500	+6.261%	4	759	+36.203%
2026-02-05	29.7800	29.7800	27.3900	28.7500	-4.167%	5	758	+44.730%
2026-02-04	29.3000	30.0000	29.3000	30.0000	+8.696%	5	760	+38.700%
2026-02-03	25.2500	27.6000	25.2500	27.6000	+17.798%	20	760	+50.761%
2026-02-02	23.4300	23.4300	23.4300	23.4300	-7.208%	1	773	+77.593%
2026-01-30	23.5500	25.2700	23.5500	25.2500	+4.081%	10	773	+64.792%
2026-01-29	24.5500	24.5500	24.0000	24.2600	+12.837%	108	773	+71.517%
2026-01-27	21.4300	21.5000	21.4300	21.5000	+7.339%	3	867	+93.535%
2026-01-26	20.9900	20.9900	19.7700	20.0300	-4.391%	6	870	+107.738%
2026-01-23	20.5300	20.9500	20.5300	20.9500	+7.712%	3	869	+98.616%
2026-01-22	19.4400	19.4500	19.4400	19.4500	+13.345%	2	867	+113.933%
2026-01-20	17.6000	17.6800	17.1600	17.1600	-0.981%	5	867	+142.483%
2026-01-15	16.9800	17.3300	16.9800	17.3300	-1.813%	82	863	+140.104%
2026-01-14	16.7900	18.2200	16.7300	17.6500	+18.060%	72	943	+135.751%
2026-01-13	14.9000	15.5900	14.6600	14.9500	+8.333%	10	941	+178.328%
2026-01-09	13.3500	13.8000	13.3500	13.8000	+6.811%	7	942	+201.522%
2026-01-08	12.0500	12.9200	12.0500	12.9200	+17.455%	5	943	+222.059%
2026-01-07	11.0000	11.0000	11.0000	11.0000	-12.629%	7	938	+278.273%
2026-01-06	13.4500	13.4500	12.5900	12.5900	-10.709%	18	944	+230.500%
2026-01-05	13.5500	14.3000	12.5000	14.1000	+28.182%	199	933	+195.106%
2025-12-31	11.0000	11.0000	11.0000	11.0000	-6.383%	4	843	+278.273%
2025-12-30	11.8500	11.8500	11.7500	11.7500	+3.070%	47	843	+254.128%
2025-12-29	11.1500	11.4000	11.1500	11.4000	+2.703%	2	841	+265.000%
2025-12-23	10.8800	11.1000	10.8800	11.1000	+5.714%	2	840	+274.865%
2025-12-22	10.4500	10.5500	10.4400	10.5000	+2.439%	7	840	+296.286%
2025-12-19	10.2500	10.2500	10.2500	10.2500	+1.687%	3	840	+305.951%
2025-12-15	10.0800	10.0800	10.0800	10.0800	-8.861%	1	838	+312.798%
2025-12-12	11.0600	11.0600	11.0600	11.0600	-5.470%	1	838	+276.221%
2025-12-11	11.5500	11.7000	11.5500	11.7000	+1.386%	2	838	+255.641%
2025-12-09	11.5400	11.5400	11.5400	11.5400	+21.346%	1	837	+260.572%
2025-12-02	9.5100	9.5100	9.5100	9.5100	-7.400%	10	836	+337.539%
2025-12-01	10.3500	10.3500	10.2700	10.2700	+4.689%	2	836	+305.161%
2025-11-28	9.8100	9.8100	9.8100	9.8100	+4.362%	1	836	+324.159%
2025-11-26	9.3000	9.4000	9.3000	9.4000	-1.571%	800	1,060	+342.660%
2025-11-25	9.5500	9.5500	9.5500	9.5500	-8.612%	30	1,060	+335.707%
2025-11-21	10.4500	10.4500	10.4500	10.4500	-12.185%	19	1,090	+298.182%
2025-11-20	10.7700	11.9000	10.7700	11.9000	-2.857%	38	1,090	+249.664%
2025-11-18	11.0000	12.3000	11.0000	12.2500	+5.603%	212	1,090	+239.673%
2025-11-17	11.9000	11.9100	11.6000	11.6000	+3.111%	451	899	+258.707%
2025-11-13	11.2500	11.2500	11.2500	11.2500	-4.661%	150	495	+269.867%
2025-11-11	11.8000	11.8000	11.8000	11.8000	+24.473%	10	634	+252.627%
2025-11-03	9.3500	9.4800	9.3500	9.4800	+3.720%	2	634	+338.924%
2025-10-22	9.0500	9.1500	9.0500	9.1400	+6.901%	200	634	+355.252%
2025-10-21	8.5500	8.5500	8.3700	8.5500	+2.029%	153	459	+386.667%
2025-10-20	8.3800	8.3800	8.3800	8.3800	-4.009%	1	461	+396.539%
2025-10-17	8.7300	8.7300	8.7300	8.7300	-0.229%	10	462	+376.632%
2025-10-14	8.5500	8.7500	8.4000	8.7500	+1.981%	4	469	+375.543%
2025-10-13	8.5800	8.5800	8.5800	8.5800	+0.823%	60	468	+384.965%
2025-10-10	8.3500	8.7800	8.3500	8.5100	-5.967%	60	417	+388.954%
2025-10-07	8.9500	9.0500	8.7000	9.0500	-1.093%	7	407	+359.779%
2025-10-06	9.1500	9.1500	9.1500	9.1500	+4.571%	1	400	+354.754%
2025-10-03	8.7500	8.7500	8.7500	8.7500	+10.759%	1	400	+375.543%
2025-10-02	8.6500	8.6500	7.9000	7.9000	-7.059%	2	399	+426.709%
2025-10-01	8.5000	8.5000	8.5000	8.5000	-20.561%	2	399	+389.529%
2025-09-26	10.7000	10.7000	10.7000	10.7000	+13.228%	6	397	+288.879%
2025-09-24	9.6000	9.7000	9.4500	9.4500	+14.824%	3	397	+340.317%
2025-09-19	8.2300	8.2300	8.2300	8.2300	-11.219%	2	396	+405.589%
2025-09-18	9.2700	9.2700	9.2700	9.2700	+1.311%	2	396	+348.867%
2025-09-17	9.1500	9.2700	9.1500	9.1500	-0.543%	15	396	+354.754%
2025-09-16	8.8000	9.2000	8.8000	9.2000	+15.000%	8	409	+352.283%
2025-09-12	7.9400	8.0000	7.9400	8.0000	-1.840%	5	401	+420.125%
2025-09-11	8.0300	8.1500	8.0300	8.1500	+1.875%	3	396	+410.552%
2025-09-09	8.0000	8.0000	8.0000	8.0000	+16.279%	2	393	+420.125%
2025-09-08	6.8800	6.8800	6.8800	6.8800	-1.007%	1	393	+504.797%
2025-09-05	7.3800	7.3800	6.9500	6.9500	-16.265%	21	393	+498.705%
2025-09-04	8.3000	8.3000	8.3000	8.3000	+2.469%	2	374	+401.325%
2025-09-03	8.1000	8.1000	8.1000	8.1000	-12.148%	1	372	+413.704%
2025-08-29	9.1000	9.2200	8.5000	9.2200	+9.631%	3	372	+351.302%
2025-08-28	8.5000	8.5000	8.4100	8.4100	+0.719%	8	372	+394.768%
2025-08-27	8.3500	8.3500	8.3500	8.3500	+5.296%	1	372	+398.323%
2025-08-26	7.9300	7.9300	7.9300	7.9300	-1.491%	1	372	+424.716%
2025-08-25	8.0500	8.0500	8.0500	8.0500	+3.470%	1	373	+416.894%
2025-08-22	7.6500	7.9000	7.6500	7.7800	+7.310%	42	373	+434.833%
2025-08-21	7.1000	7.4000	7.1000	7.2500	0.000%	4	335	+473.931%
2025-08-20	7.2500	7.2500	7.2500	7.2500	+9.848%	2	331	+473.931%
2025-08-19	6.6000	6.6000	6.5500	6.6000	+3.125%	68	329	+530.455%
2025-08-18	6.2300	6.4000	6.2300	6.4000	-3.030%	41	261	+550.156%
2025-08-15	6.5500	6.6800	6.5500	6.6000	+8.020%	5	221	+530.455%
2025-08-14	6.2000	6.2000	6.0500	6.1100	-0.650%	23	221	+581.015%
2025-08-13	5.9300	6.1500	5.8300	6.1500	0.000%	11	221	+576.585%
2025-08-12	6.1000	6.2000	6.1000	6.1500	+1.653%	26	216	+576.585%
2025-08-11	5.9400	6.0500	5.9400	6.0500	-3.200%	4	207	+587.769%
2025-08-08	6.3000	6.3000	6.2000	6.2500	-1.264%	32	208	+565.760%
2025-08-07	6.1000	6.3300	6.1000	6.3300	-0.784%	13	207	+557.346%
2025-08-06	6.3800	6.3900	6.3500	6.3800	-3.333%	4	206	+552.194%
2025-08-05	6.7500	6.7500	6.6000	6.6000	0.000%	2	205	+530.455%
2025-08-04	6.7500	6.7500	6.5800	6.6000	-12.000%	5	203	+530.455%
2025-08-01	7.5600	7.5600	7.5000	7.5000	-15.730%	11	202	+454.800%
2025-07-31	8.7000	8.9000	8.7000	8.9000	-3.261%	21	191	+367.528%
2025-07-29	8.8500	9.2000	8.8500	9.2000	+5.143%	6	190	+352.283%
2025-07-28	8.7000	8.7500	8.7000	8.7500	+11.607%	4	184	+375.543%
2025-07-22	7.1000	7.8400	7.1000	7.8400	+9.650%	29	180	+430.740%
2025-07-21	7.2000	7.4000	7.1500	7.1500	+2.143%	9	188	+481.958%
2025-07-18	7.1600	7.3000	7.0000	7.0000	-23.747%	35	179	+494.429%
2025-07-16	9.1800	9.1800	9.1800	9.1800	-4.969%	1	144	+353.268%
2025-07-14	9.5400	9.6600	9.5400	9.6600	-5.294%	2	143	+330.745%
2025-07-11	10.2000	10.2000	10.2000	10.2000	+1.493%	50	143	+307.941%
2025-07-10	10.5000	10.5000	9.3300	10.0500	0.000%	93	93	+314.030%