Dark

XOM20271217C135
XOM Dec 17 2027 135.00 Call (XOM271217C00135000)
option OPRA

EOD

Sep 18, 2026

38.27-3.723%(-1.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	38.2700	38.2700	38.2700	38.2700	-3.723%	2	5,767	0.000%
2026-09-14	39.7500	39.7500	39.7500	39.7500	-2.574%	1	5,766	-3.723%
2026-09-11	40.5000	40.8000	40.4000	40.8000	+4.615%	6	5,766	-6.201%
2026-08-24	39.0000	39.0000	39.0000	39.0000	-5.040%	1	5,765	-1.872%
2026-08-19	41.0700	41.0700	41.0700	41.0700	+14.881%	1	5,764	-6.818%
2026-08-17	35.7500	35.7500	35.7500	35.7500	-0.556%	1	5,765	+7.049%
2026-08-14	35.9500	35.9500	35.9500	35.9500	+5.209%	6	5,765	+6.453%
2026-08-12	34.1700	34.1700	34.1700	34.1700	+3.860%	16	5,762	+11.999%
2026-07-31	32.9000	32.9000	32.9000	32.9000	+5.788%	1	5,762	+16.322%
2026-07-28	31.1000	31.1000	31.1000	31.1000	-3.416%	1	5,761	+23.055%
2026-07-27	32.5000	32.6300	32.2000	32.2000	-4.649%	18	5,762	+18.851%
2026-07-24	33.7700	33.7700	33.7700	33.7700	-1.257%	1	5,768	+13.325%
2026-07-23	34.2000	34.2000	34.2000	34.2000	+18.585%	5	5,767	+11.901%
2026-07-21	28.8400	28.8400	28.8400	28.8400	+11.137%	1	5,762	+32.698%
2026-07-20	25.9500	25.9500	25.9500	25.9500	+10.755%	1	5,762	+47.476%
2026-07-13	22.9000	23.4300	22.9000	23.4300	+18.633%	6	5,761	+63.338%
2026-07-09	19.9500	19.9500	19.7500	19.7500	+2.226%	2	5,767	+93.772%
2026-07-06	19.0000	19.3200	19.0000	19.3200	+2.439%	2	5,767	+98.085%
2026-06-29	19.0500	19.0500	18.8000	18.8600	-2.683%	72	5,769	+102.916%
2026-06-26	19.3800	19.3800	19.3800	19.3800	-2.564%	1	5,703	+97.472%
2026-06-25	19.8900	19.8900	19.8900	19.8900	-9.509%	3	5,703	+92.408%
2026-06-23	21.8500	21.9800	21.7500	21.9800	+7.220%	50	5,703	+74.113%
2026-06-22	20.7000	20.7000	20.5000	20.5000	+0.638%	21	5,681	+86.683%
2026-06-18	19.9000	20.3700	19.8500	20.3700	-13.869%	3	5,662	+87.874%
2026-06-17	23.6500	23.6500	23.6500	23.6500	+2.292%	2	5,662	+61.818%
2026-06-16	23.1200	23.1200	23.1200	23.1200	-3.264%	2	5,662	+65.528%
2026-06-15	23.9000	23.9000	23.9000	23.9000	-21.639%	1	5,663	+60.126%
2026-06-05	30.5000	30.5000	30.5000	30.5000	-8.077%	1	5,663	+25.475%
2026-06-03	33.4300	33.4300	33.1800	33.1800	+22.889%	26	5,663	+15.341%
2026-05-29	27.0000	27.0000	27.0000	27.0000	-32.110%	1	5,639	+41.741%
2026-05-19	39.7700	39.7700	39.7700	39.7700	+1.714%	1	5,638	-3.772%
2026-05-18	38.5000	39.1000	38.5000	39.1000	+40.143%	4	5,637	-2.123%
2026-05-06	27.9000	27.9000	27.9000	27.9000	-8.525%	1	5,637	+37.168%
2026-04-28	30.7500	30.7500	30.5000	30.5000	+7.055%	15	5,637	+25.475%
2026-04-24	28.4900	28.4900	28.4900	28.4900	+0.671%	1	5,638	+34.328%
2026-04-21	28.3000	28.3000	28.3000	28.3000	+6.752%	1	5,637	+35.230%
2026-04-17	25.5000	26.5100	25.5000	26.5100	-12.624%	3	5,637	+44.361%
2026-04-16	30.3400	30.3400	30.3400	30.3400	+6.718%	5	5,637	+26.137%
2026-04-15	28.1000	28.4300	28.1000	28.4300	+0.282%	2	5,637	+34.611%
2026-04-14	28.3500	28.3500	28.3500	28.3500	-12.500%	1	5,636	+34.991%
2026-04-13	32.4000	32.4000	32.4000	32.4000	-26.780%	2	5,635	+18.117%
2026-03-31	47.9100	49.7300	44.2500	44.2500	-8.290%	28	5,636	-13.514%
2026-03-30	49.8500	50.0000	48.2500	48.2500	+6.630%	43	5,634	-20.684%
2026-03-27	43.6500	45.2500	43.6500	45.2500	+12.562%	3	5,641	-15.425%
2026-03-26	40.2000	40.2000	40.2000	40.2000	-6.446%	2	5,639	-4.801%
2026-03-24	42.7000	43.0500	42.7000	42.9700	+14.434%	130	5,639	-10.938%
2026-03-23	38.8100	38.9500	37.5000	37.5500	-5.392%	12	5,638	+1.917%
2026-03-20	39.1000	40.0800	39.0500	39.6900	+7.068%	7	5,632	-3.578%
2026-03-19	37.0000	37.0700	36.7200	37.0700	-1.147%	6	5,631	+3.237%
2026-03-18	37.5000	37.5000	37.5000	37.5000	+5.337%	1	5,632	+2.053%
2026-03-16	35.8000	35.8000	35.6000	35.6000	+1.714%	3	5,632	+7.500%
2026-03-13	34.1100	36.0000	34.1100	35.0000	+10.480%	605	5,632	+9.343%
2026-03-12	31.8500	31.8500	31.6800	31.6800	+0.412%	75	5,808	+20.802%
2026-03-11	29.3900	31.5500	29.3900	31.5500	+2.435%	15	5,818	+21.300%
2026-03-09	33.0500	33.0500	30.5000	30.8000	+4.407%	1,267	5,818	+24.253%
2026-03-04	29.5000	29.5000	29.5000	29.5000	-12.202%	1	6,301	+29.729%
2026-03-03	32.7500	33.6000	32.7500	33.6000	+0.269%	4	6,301	+13.899%
2026-03-02	34.8000	35.2500	33.4400	33.5100	+11.700%	7	6,302	+14.205%
2026-02-26	30.0000	30.0000	30.0000	30.0000	+5.448%	1	6,301	+27.567%
2026-02-20	28.0300	29.4800	26.6500	28.4500	-8.226%	8,177	6,301	+34.517%
2026-02-19	31.0000	31.0000	31.0000	31.0000	+1.142%	10	12,083	+23.452%
2026-02-18	28.2000	30.6500	28.2000	30.6500	+11.455%	21	12,083	+24.861%
2026-02-17	27.2900	27.5000	26.5000	27.5000	-3.813%	359	12,097	+39.164%
2026-02-13	29.8000	29.8000	28.5900	28.5900	-12.166%	285	13,170	+33.858%
2026-02-12	32.0000	32.7400	32.0000	32.5500	-1.662%	4	13,170	+17.573%
2026-02-11	33.2000	33.6400	32.8000	33.1000	+11.824%	142	13,170	+15.619%
2026-02-10	28.6000	29.6000	28.6000	29.6000	+3.100%	47	13,058	+29.291%
2026-02-09	27.4000	28.7100	27.4000	28.7100	+4.400%	4	13,018	+33.299%
2026-02-06	27.5000	27.5000	27.5000	27.5000	+5.566%	10	13,019	+39.164%
2026-02-05	25.5000	26.0500	24.6500	26.0500	+2.037%	116	13,029	+46.910%
2026-02-04	25.5300	25.5300	25.5300	25.5300	+6.242%	1	13,030	+49.902%
2026-02-03	24.3400	24.3400	24.0300	24.0300	+15.529%	19	13,030	+59.259%
2026-02-02	20.6500	20.9000	20.6500	20.8000	-1.422%	9	13,049	+83.990%
2026-01-30	21.1000	21.1000	21.1000	21.1000	-3.300%	3	13,053	+81.374%
2026-01-29	21.7800	22.0000	21.6000	21.8200	+14.241%	6	13,053	+75.390%
2026-01-28	19.2500	19.6300	18.7500	19.1000	+0.526%	128	13,053	+100.366%
2026-01-27	18.7000	19.0000	18.6800	19.0000	+7.832%	22	12,928	+101.421%
2026-01-26	18.1000	18.2000	17.2000	17.6200	-3.452%	12,517	12,924	+117.196%
2026-01-23	18.5000	18.5000	18.0000	18.2500	+8.052%	35	2,402	+109.699%
2026-01-22	16.9000	17.0000	16.2000	16.8900	-0.764%	71	2,377	+126.584%
2026-01-21	16.7500	17.0200	16.5700	17.0200	+9.806%	108	2,348	+124.853%
2026-01-20	14.9000	15.8200	14.9000	15.5000	+4.730%	12	2,241	+146.903%
2026-01-16	14.6400	14.8500	14.6400	14.8000	-0.604%	7	2,235	+158.581%
2026-01-15	15.5000	15.5000	14.8900	14.8900	-2.680%	8	2,235	+157.018%
2026-01-14	14.0000	15.3000	14.0000	15.3000	+16.616%	7	2,229	+150.131%
2026-01-13	12.6200	13.2100	12.5100	13.1200	+12.041%	27	2,225	+191.692%
2026-01-12	11.7100	11.7100	11.7100	11.7100	-0.340%	1	2,217	+226.815%
2026-01-09	11.8100	12.1000	11.6000	11.7500	+30.556%	20	2,218	+225.702%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-3.743%	2	2,200	+325.222%
2026-01-07	9.3500	9.3500	9.3500	9.3500	-13.023%	7	2,202	+309.305%
2026-01-06	10.7800	10.8800	10.7500	10.7500	-12.602%	104	2,195	+256.000%
2026-01-05	12.3000	12.3000	12.3000	12.3000	+17.143%	20	2,111	+211.138%
2026-01-02	10.3500	10.5000	10.3500	10.5000	+15.005%	3	2,111	+264.476%
2025-12-26	9.1000	9.1300	9.0200	9.1300	+3.515%	30	2,108	+319.168%
2025-12-22	8.8200	8.8200	8.8200	8.8200	+13.077%	1	2,108	+333.900%
2025-12-16	7.8800	7.8800	7.8000	7.8000	-22.772%	2	2,107	+390.641%
2025-12-09	9.5000	10.1500	9.5000	10.1000	+12.222%	22	2,106	+278.911%
2025-12-01	9.0000	9.0000	9.0000	9.0000	+0.223%	1	2,097	+325.222%
2025-11-28	8.5000	8.9800	8.4900	8.9800	+20.537%	3	2,097	+326.169%
2025-11-26	7.4500	7.4500	7.4500	7.4500	-26.238%	1	2,099	+413.691%
2025-11-20	10.1000	10.1000	10.1000	10.1000	+6.653%	1	2,099	+278.911%
2025-11-19	9.4700	9.4700	9.4700	9.4700	-6.700%	1	2,098	+304.118%
2025-11-17	10.2500	10.2500	10.0700	10.1500	-0.976%	135	2,098	+277.044%
2025-11-11	10.0000	10.2500	10.0000	10.2500	+14.397%	5	2,228	+273.366%
2025-11-10	8.9600	8.9600	8.9600	8.9600	+12.281%	2	2,223	+327.121%
2025-11-03	7.9800	7.9800	7.9800	7.9800	-0.870%	1	2,224	+379.574%
2025-10-31	7.8200	8.1400	7.8200	8.0500	-5.294%	121	2,224	+375.404%
2025-10-30	8.5000	8.5000	8.5000	8.5000	+3.281%	100	2,209	+350.235%
2025-10-28	8.2100	8.2300	8.1900	8.2300	+0.734%	138	2,109	+365.006%
2025-10-27	8.1700	8.1700	8.1700	8.1700	+12.690%	1	1,973	+368.421%
2025-10-21	7.1500	7.2500	7.1500	7.2500	+1.399%	54	1,973	+427.862%
2025-10-20	7.1500	7.1500	7.1500	7.1500	-5.423%	80	1,927	+435.245%
2025-10-17	7.1400	7.5600	7.1400	7.5600	+9.091%	4	1,847	+406.217%
2025-10-15	6.9300	6.9300	6.9300	6.9300	+3.433%	10	1,847	+452.237%
2025-10-10	6.7000	6.7000	6.7000	6.7000	-10.667%	2	1,847	+471.194%
2025-10-09	8.1200	8.1200	7.5000	7.5000	-1.316%	76	1,849	+410.267%
2025-10-03	7.6000	7.6000	7.6000	7.6000	+7.042%	10	1,775	+403.553%
2025-10-02	7.1000	7.1000	7.1000	7.1000	+3.650%	6	1,765	+439.014%
2025-10-01	6.7500	6.8500	6.7000	6.8500	-2.143%	317	1,759	+458.686%
2025-09-30	6.9900	7.0000	6.9900	7.0000	-7.285%	226	1,449	+446.714%
2025-09-29	7.5500	7.5500	7.5500	7.5500	-16.111%	200	1,224	+406.887%
2025-09-26	9.0000	9.0000	8.9900	9.0000	+11.386%	20	1,024	+325.222%
2025-09-24	7.9000	8.0800	7.9000	8.0800	+4.935%	2	1,004	+373.639%
2025-09-23	7.7000	7.7500	7.6800	7.7000	+4.054%	1,000	1,005	+397.013%
2025-09-18	7.3700	7.4000	7.3700	7.4000	-4.762%	4	53	+417.162%
2025-09-16	7.7700	7.7700	7.7700	7.7700	+15.970%	1	55	+392.535%
2025-09-12	6.7000	6.7000	6.7000	6.7000	0.000%	2	55	+471.194%
2025-09-11	6.7000	6.7000	6.7000	6.7000	0.000%	2	53	+471.194%
2025-09-10	6.7000	6.7000	6.7000	6.7000	+16.522%	1	53	+471.194%
2025-09-05	6.1000	6.1000	5.7500	5.7500	-15.565%	3	52	+565.565%
2025-09-03	6.8500	6.8500	6.8100	6.8100	-13.797%	4	51	+461.968%
2025-09-02	7.9000	7.9000	7.9000	7.9000	+33.898%	2	49	+384.430%
2025-08-20	5.9500	5.9500	5.9000	5.9000	+7.273%	20	47	+548.644%
2025-08-19	5.5000	5.5000	5.5000	5.5000	+5.769%	1	34	+595.818%
2025-08-18	5.2000	5.3000	5.2000	5.2000	-3.346%	7	34	+635.962%
2025-08-15	5.3800	5.3800	5.3800	5.3800	+8.687%	1	32	+611.338%
2025-08-13	4.9500	4.9500	4.9500	4.9500	-4.808%	1	32	+673.131%
2025-08-11	5.2000	5.2000	5.2000	5.2000	-4.762%	1	32	+635.962%
2025-08-07	5.4600	5.4600	5.4600	5.4600	-4.211%	4	31	+600.916%
2025-08-04	5.7000	5.7000	5.7000	5.7000	-9.524%	1	29	+571.404%
2025-08-01	4.9100	6.3500	4.9100	6.3000	-12.500%	24	29	+507.460%
2025-07-31	7.2000	7.2000	7.2000	7.2000	-2.703%	11	28	+431.528%
2025-07-28	7.4000	7.4000	7.4000	7.4000	+19.935%	17	28	+417.162%
2025-07-22	6.1700	6.1700	6.1700	6.1700	-1.280%	1	27	+520.259%
2025-07-21	6.2500	6.2500	6.2500	6.2500	-15.197%	15	27	+512.320%
2025-07-17	7.3700	7.3700	7.3700	7.3700	-6.115%	1	20	+419.267%
2025-07-16	7.5500	7.8500	7.5000	7.8500	-11.996%	12	19	+387.516%
2025-07-11	8.6500	8.9200	8.6500	8.9200	+8.121%	14	16	+329.036%
2025-07-09	8.1000	8.2500	8.1000	8.2500	-1.786%	6	7	+363.879%
2025-07-08	8.4000	8.4000	8.4000	8.4000	0.000%	1	0	+355.595%