Dark

XOM20271217C140
XOM Dec 17 2027 140.00 Call (XOM271217C00140000)
option OPRA

EOD

Sep 18, 2026

35.10-2.635%(-0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	35.1000	35.1000	35.1000	35.1000	-2.635%	1	1,746	0.000%
2026-09-16	36.0500	36.0500	36.0500	36.0500	-3.065%	1	1,746	-2.635%
2026-09-11	37.1900	37.1900	37.1900	37.1900	+5.294%	50	1,745	-5.620%
2026-09-02	35.3300	35.3300	35.3200	35.3200	+2.199%	5	1,745	-0.623%
2026-08-24	34.5600	34.5600	34.5600	34.5600	-8.571%	3	1,745	+1.563%
2026-08-21	37.8000	37.8000	37.8000	37.8000	+14.650%	25	1,742	-7.143%
2026-08-17	33.5500	33.5500	32.9700	32.9700	+19.891%	5	1,767	+6.460%
2026-08-03	27.5000	27.5000	27.5000	27.5000	-14.063%	1	1,770	+27.636%
2026-07-29	32.0000	32.0000	32.0000	32.0000	+19.850%	1	1,770	+9.688%
2026-07-21	26.7000	26.7000	26.7000	26.7000	+19.196%	2	1,770	+31.461%
2026-07-16	22.4000	22.4000	22.4000	22.4000	+1.129%	20	1,769	+56.696%
2026-07-13	20.5000	22.1500	20.5000	22.1500	+25.852%	11	1,749	+58.465%
2026-07-10	17.6000	17.6000	17.6000	17.6000	-0.565%	5	1,751	+99.432%
2026-07-09	18.1000	18.1000	17.7000	17.7000	-16.114%	11	1,751	+98.305%
2026-07-08	21.1000	21.1000	21.1000	21.1000	+11.053%	2	1,746	+66.351%
2026-07-07	19.0000	19.0000	19.0000	19.0000	+9.827%	4	1,746	+84.737%
2026-07-06	17.3000	17.3000	17.3000	17.3000	-1.705%	1	1,746	+102.890%
2026-07-02	17.8000	17.8000	17.5500	17.6000	+2.029%	55	1,736	+99.432%
2026-07-01	17.3300	17.3300	17.2000	17.2500	+0.524%	4	1,736	+103.478%
2026-06-30	17.0700	17.1600	17.0000	17.1600	+1.961%	11	1,734	+104.545%
2026-06-29	16.8300	16.8300	16.8300	16.8300	-1.000%	1	1,732	+108.556%
2026-06-26	17.9500	17.9500	17.0000	17.0000	-4.494%	39	1,732	+106.471%
2026-06-25	17.8000	17.8000	17.8000	17.8000	+2.006%	1	1,715	+97.191%
2026-06-24	17.3800	17.4500	17.3800	17.4500	-9.539%	2	1,715	+101.146%
2026-06-23	19.4000	19.4000	19.2900	19.2900	+3.989%	34	1,714	+81.960%
2026-06-22	18.7500	18.7500	18.5500	18.5500	+3.113%	32	1,694	+89.218%
2026-06-18	17.9900	17.9900	17.9900	17.9900	-13.426%	1	1,672	+95.108%
2026-06-16	21.0000	21.0000	20.7000	20.7800	-1.517%	3	1,672	+68.912%
2026-06-15	19.8000	21.1000	19.8000	21.1000	-17.995%	16	1,672	+66.351%
2026-06-12	25.7300	25.7300	25.7300	25.7300	-3.271%	1	1,672	+36.417%
2026-06-11	26.6000	26.6000	26.6000	26.6000	-3.623%	1	1,672	+31.955%
2026-06-05	27.7000	27.9000	27.6000	27.6000	-9.656%	28	1,673	+27.174%
2026-06-03	30.1300	30.5500	30.1300	30.5500	+12.440%	3	1,659	+14.894%
2026-06-01	26.2200	27.1700	26.2200	27.1700	+8.463%	12	1,658	+29.187%
2026-05-29	25.0500	25.0500	25.0500	25.0500	-2.453%	1	1,670	+40.120%
2026-05-28	26.4500	26.4600	25.6800	25.6800	+1.703%	13	1,671	+36.682%
2026-05-27	25.2000	25.6000	25.2000	25.2500	-8.048%	10	1,677	+39.010%
2026-05-12	27.7000	27.7000	27.3400	27.4600	+6.023%	15	1,677	+27.822%
2026-05-11	24.7300	25.9000	24.7300	25.9000	-3.178%	9	1,677	+35.521%
2026-05-06	26.7500	26.7500	26.7500	26.7500	-10.684%	6	1,673	+31.215%
2026-05-04	28.8200	29.9500	27.8500	29.9500	-0.167%	42	1,679	+17.195%
2026-05-01	29.7000	30.0000	29.7000	30.0000	-1.961%	11	1,643	+17.000%
2026-04-30	30.5500	30.6000	30.5500	30.6000	+11.883%	2	1,643	+14.706%
2026-04-27	27.3500	27.3500	27.3500	27.3500	+0.367%	5	1,643	+28.336%
2026-04-22	27.2500	27.2500	27.2500	27.2500	+5.990%	1	1,638	+28.807%
2026-04-20	25.7100	25.7100	25.7100	25.7100	+13.260%	8	1,639	+36.523%
2026-04-17	22.3800	22.7000	22.3800	22.7000	-12.524%	5	1,639	+54.626%
2026-04-14	25.3700	26.1300	25.3700	25.9500	-14.413%	4	1,639	+35.260%
2026-04-13	30.3200	30.3200	30.3200	30.3200	-8.121%	1	1,642	+15.765%
2026-04-09	33.0000	33.0000	33.0000	33.0000	-16.180%	1	1,641	+6.364%
2026-04-07	39.3700	39.3700	39.3700	39.3700	+10.280%	1	1,642	-10.846%
2026-04-02	35.8700	35.8700	35.7000	35.7000	-0.833%	9	1,638	-1.681%
2026-04-01	40.3000	40.3000	36.0000	36.0000	-12.195%	4	1,638	-2.500%
2026-03-31	44.2000	44.2500	41.0000	41.0000	-12.393%	44	1,638	-14.390%
2026-03-30	46.7000	47.0000	46.7000	46.8000	+10.118%	3	1,647	-25.000%
2026-03-27	41.0000	42.5000	41.0000	42.5000	+10.821%	5	1,648	-17.412%
2026-03-26	38.0500	38.3500	38.0500	38.3500	+1.995%	26	1,650	-8.475%
2026-03-25	37.6500	37.6500	37.6000	37.6000	-2.792%	4	1,650	-6.649%
2026-03-24	37.5000	41.0000	37.5000	38.6800	+6.556%	5	1,652	-9.255%
2026-03-23	36.3000	36.3000	36.3000	36.3000	-1.412%	1	1,652	-3.306%
2026-03-20	36.8000	36.8200	36.5600	36.8200	+7.661%	3	1,652	-4.671%
2026-03-19	32.9000	34.5000	32.9000	34.2000	+1.363%	21	1,652	+2.632%
2026-03-18	33.7400	33.7400	33.7400	33.7400	+2.866%	10	1,657	+4.031%
2026-03-16	32.8000	32.8000	32.8000	32.8000	+2.983%	1	1,657	+7.012%
2026-03-13	31.8500	31.8500	31.8500	31.8500	+6.167%	1	1,657	+10.204%
2026-03-12	30.0000	30.0000	30.0000	30.0000	+10.783%	1	1,657	+17.000%
2026-03-10	27.0900	27.1300	27.0800	27.0800	-8.668%	5	1,657	+29.616%
2026-03-09	28.6300	30.7300	28.6300	29.6500	+2.418%	335	1,655	+18.381%
2026-03-06	28.9500	28.9500	28.9500	28.9500	+1.865%	1	1,647	+21.244%
2026-03-05	28.4400	28.4400	27.3500	28.4200	-5.519%	14	1,646	+23.505%
2026-03-03	31.1800	31.1800	30.0800	30.0800	-2.020%	7	1,633	+16.689%
2026-03-02	30.6000	32.1800	29.1500	30.7000	+0.854%	19	1,627	+14.332%
2026-02-27	28.7000	30.4400	28.7000	30.4400	+17.077%	11	1,624	+15.309%
2026-02-25	26.0000	26.0000	26.0000	26.0000	-4.587%	1	1,623	+35.000%
2026-02-24	27.5000	27.5000	27.2500	27.2500	+5.620%	12	1,623	+28.807%
2026-02-20	25.6000	26.8000	25.6000	25.8000	-10.261%	27	1,623	+36.047%
2026-02-19	28.1000	28.7500	28.1000	28.7500	+18.802%	3	1,621	+22.087%
2026-02-17	24.2000	24.2000	24.2000	24.2000	-8.679%	50	1,622	+45.041%
2026-02-13	26.1500	26.5000	26.1500	26.5000	-3.706%	40	1,590	+32.453%
2026-02-12	28.3000	28.6500	27.5000	27.5200	-8.904%	28	1,590	+27.544%
2026-02-11	29.7600	30.4000	29.7600	30.2100	+10.862%	90	1,593	+16.187%
2026-02-10	26.0500	27.2500	25.6500	27.2500	+2.444%	11	1,520	+28.807%
2026-02-09	25.5400	26.6000	25.2400	26.6000	+17.026%	4	1,517	+31.955%
2026-02-05	22.5000	22.7300	22.5000	22.7300	+4.075%	5	1,517	+54.421%
2026-02-03	18.9500	21.9100	18.9500	21.8400	+21.333%	21	1,520	+60.714%
2026-02-02	18.3500	18.3500	18.0000	18.0000	-3.382%	2	1,524	+95.000%
2026-01-30	17.9500	19.2700	17.9500	18.6300	-3.820%	9	1,522	+88.406%
2026-01-29	19.1000	19.3700	18.8000	19.3700	+18.254%	34	1,518	+81.208%
2026-01-27	16.6500	16.6500	15.8500	16.3800	+6.364%	24	1,510	+114.286%
2026-01-26	15.4200	15.4200	15.1000	15.4000	-0.773%	3	1,505	+127.922%
2026-01-23	16.2500	16.2500	15.3900	15.5200	+4.512%	75	1,504	+126.160%
2026-01-22	14.8000	14.9500	14.7100	14.8500	+2.414%	845	1,444	+136.364%
2026-01-21	14.5000	14.5000	14.5000	14.5000	+7.011%	10	628	+142.069%
2026-01-20	13.5500	13.5500	13.5500	13.5500	+5.039%	1	619	+159.041%
2026-01-15	12.4500	12.9000	12.4500	12.9000	+3.614%	60	619	+172.093%
2026-01-14	12.4500	12.4500	12.4500	12.4500	+11.161%	1	559	+181.928%
2026-01-13	11.0000	11.5000	11.0000	11.2000	+14.286%	24	559	+213.393%
2026-01-12	9.8000	9.8000	9.8000	9.8000	-2.000%	1	547	+258.163%
2026-01-09	10.0000	10.0000	10.0000	10.0000	+3.199%	1	547	+251.000%
2026-01-08	9.7000	9.7000	9.6900	9.6900	-3.100%	2	546	+262.229%
2026-01-05	10.1000	10.3700	10.0000	10.0000	+18.483%	25	526	+251.000%
2026-01-02	8.4400	8.4400	8.4400	8.4400	+4.455%	2	526	+315.877%
2025-12-30	8.7500	8.7500	8.0800	8.0800	+3.590%	23	524	+334.406%
2025-12-29	7.8500	7.8500	7.8000	7.8000	+19.084%	4	544	+350.000%
2025-12-16	6.5500	6.5500	6.5500	6.5500	-10.274%	1	540	+435.878%
2025-12-15	7.3000	7.3000	7.3000	7.3000	-11.515%	2	539	+380.822%
2025-12-11	8.2500	8.2500	8.2500	8.2500	+17.021%	21	537	+325.455%
2025-12-08	7.0000	7.0500	7.0000	7.0500	-6.000%	10	517	+397.872%
2025-12-05	7.5000	7.5000	7.5000	7.5000	0.000%	10	517	+368.000%
2025-12-03	7.5000	7.5000	7.5000	7.5000	+3.448%	10	517	+368.000%
2025-12-02	7.2500	7.2500	7.2500	7.2500	-0.685%	10	507	+384.138%
2025-11-28	7.3000	7.3000	7.3000	7.3000	-17.514%	1	497	+380.822%
2025-11-17	8.8500	8.8500	8.8500	8.8500	+3.873%	1	496	+296.610%
2025-11-14	8.4000	8.5200	8.4000	8.5200	+3.273%	4	495	+311.972%
2025-11-13	8.2500	8.2500	8.2500	8.2500	+1.852%	3	493	+325.455%
2025-11-12	8.0000	8.1000	8.0000	8.1000	-2.056%	9	496	+333.333%
2025-11-11	8.3000	8.3000	8.2700	8.2700	+27.231%	2	488	+324.426%
2025-11-05	6.6000	6.6000	6.5000	6.5000	+1.562%	332	488	+440.000%
2025-11-04	6.4000	6.4000	6.4000	6.4000	+4.918%	2	158	+448.438%
2025-10-16	6.1000	6.1000	6.1000	6.1000	-9.763%	1	158	+475.410%
2025-10-08	6.7600	6.7600	6.7600	6.7600	+6.457%	2	157	+419.231%
2025-10-07	6.3500	6.3500	6.3500	6.3500	+7.627%	1	155	+452.756%
2025-09-30	5.9000	5.9000	5.9000	5.9000	-24.359%	1	156	+494.915%
2025-09-26	7.8000	7.8000	7.8000	7.8000	+11.429%	1	157	+350.000%
2025-09-25	7.0000	7.0000	7.0000	7.0000	+9.375%	2	157	+401.429%
2025-09-23	6.4000	6.4000	6.4000	6.4000	-1.538%	2	157	+448.438%
2025-09-17	6.4000	6.5000	6.4000	6.5000	+0.775%	7	157	+440.000%
2025-09-16	6.4500	6.4500	6.4500	6.4500	+17.273%	2	157	+444.186%
2025-09-12	5.5000	5.5500	5.4500	5.5000	-1.786%	162	157	+538.182%
2025-09-11	5.5500	5.6100	5.5000	5.6000	-0.885%	71	287	+526.786%
2025-09-10	5.3500	5.6500	5.3500	5.6500	+18.947%	230	333	+521.239%
2025-09-05	4.7500	4.7500	4.7500	4.7500	-16.226%	1	118	+638.947%
2025-09-04	5.6700	5.6700	5.6700	5.6700	-0.526%	1	117	+519.048%
2025-09-03	5.7000	5.7000	5.7000	5.7000	-14.925%	1	117	+515.789%
2025-09-02	6.3800	6.7000	6.3800	6.7000	+3.077%	5	116	+423.881%
2025-08-29	6.2500	6.5000	6.2500	6.5000	+8.333%	9	111	+440.000%
2025-08-28	6.0000	6.0000	6.0000	6.0000	+7.143%	1	111	+485.000%
2025-08-25	5.5000	5.6000	5.5000	5.6000	+0.901%	10	111	+526.786%
2025-08-22	5.4500	5.5500	5.4500	5.5500	+11.000%	46	101	+532.432%
2025-08-20	5.0500	5.0500	5.0000	5.0000	+8.225%	2	57	+602.000%
2025-08-15	4.6200	4.6200	4.6200	4.6200	+10.791%	2	55	+659.740%
2025-08-14	4.0500	4.2000	4.0500	4.1700	+1.707%	5	55	+741.727%
2025-08-12	4.1500	4.1500	4.1000	4.1000	0.000%	15	50	+756.098%
2025-08-11	4.1000	4.1000	4.1000	4.1000	-2.381%	1	60	+756.098%
2025-08-07	4.2000	4.2000	4.2000	4.2000	-6.667%	1	59	+735.714%
2025-08-04	4.5000	4.5000	4.5000	4.5000	-26.829%	2	58	+680.000%
2025-07-31	6.1500	6.1500	6.1500	6.1500	-0.966%	5	58	+470.732%
2025-07-30	6.3500	6.3500	6.2100	6.2100	-0.640%	10	53	+465.217%
2025-07-28	6.2500	6.2500	6.2500	6.2500	+7.573%	7	48	+461.600%
2025-07-24	5.8100	5.8100	5.8100	5.8100	+4.685%	1	41	+504.131%
2025-07-23	5.5000	5.5500	5.5000	5.5500	+6.731%	9	40	+532.432%
2025-07-21	5.2000	5.2000	5.2000	5.2000	+4.000%	1	31	+575.000%
2025-07-18	5.2000	5.2000	5.0000	5.0000	-18.033%	3	32	+602.000%
2025-07-17	6.1000	6.1000	6.1000	6.1000	-3.175%	10	31	+475.410%
2025-07-16	6.6000	6.6000	6.3000	6.3000	-14.865%	23	38	+457.143%
2025-07-11	7.4000	7.4000	7.4000	7.4000	-1.202%	3	15	+374.324%
2025-07-10	7.4500	7.4900	7.4500	7.4900	+4.755%	10	12	+368.625%
2025-07-08	7.1500	7.1500	7.1500	7.1500	0.000%	2	2	+390.909%