Dark

XOM20271217C145
XOM Dec 17 2027 145.00 Call (XOM271217C00145000)
option OPRA

EOD

Sep 18, 2026

31.80-6.608%(-2.25)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	31.5100	31.8000	31.5100	31.8000	-6.608%	20	530	0.000%
2026-09-14	36.5000	36.5000	33.0300	34.0500	+3.338%	3	522	-6.608%
2026-09-09	31.7000	32.9500	31.7000	32.9500	+11.318%	6	522	-3.490%
2026-09-04	29.6000	29.6000	29.6000	29.6000	-10.357%	1	523	+7.432%
2026-09-01	33.0200	33.0200	33.0200	33.0200	+3.771%	1	523	-3.695%
2026-08-24	32.6000	32.6000	31.8200	31.8200	-5.579%	8	524	-0.063%
2026-08-21	35.4400	35.4400	33.7000	33.7000	-5.310%	6	523	-5.638%
2026-08-20	35.6000	35.8800	35.5100	35.5900	+21.468%	7	523	-10.649%
2026-08-14	29.3000	29.3000	29.3000	29.3000	+2.952%	1	524	+8.532%
2026-08-13	28.4600	28.4600	28.4600	28.4600	-2.199%	1	524	+11.736%
2026-08-12	29.1000	29.1000	29.1000	29.1000	+13.230%	1	525	+9.278%
2026-07-28	25.7000	25.7000	25.7000	25.7000	+10.064%	1	525	+23.735%
2026-07-21	23.3500	23.4000	23.3500	23.3500	+9.882%	50	524	+36.188%
2026-07-20	21.2500	21.2500	21.2500	21.2500	-0.701%	2	570	+49.647%
2026-07-17	21.4000	21.4000	21.4000	21.4000	+5.005%	1	569	+48.598%
2026-07-16	20.3000	20.3800	20.0000	20.3800	+10.761%	6	569	+56.035%
2026-07-15	18.6000	18.6000	18.4000	18.4000	-6.835%	3	572	+72.826%
2026-07-13	19.8700	19.8700	19.7500	19.7500	+29.508%	3	572	+61.013%
2026-07-10	15.2500	15.2500	15.2500	15.2500	-14.326%	1	572	+108.525%
2026-07-07	17.8900	17.8900	17.8000	17.8000	+14.543%	2	571	+78.652%
2026-07-06	15.5400	15.5400	15.5400	15.5400	+1.238%	1	571	+104.633%
2026-06-26	15.3500	15.3500	15.3500	15.3500	-3.822%	12	571	+107.166%
2026-06-18	15.9600	15.9600	15.9600	15.9600	-10.085%	3	563	+99.248%
2026-06-15	17.6700	17.7500	17.6700	17.7500	-22.523%	3	563	+79.155%
2026-06-12	22.9100	22.9100	22.9100	22.9100	-13.088%	1	563	+38.804%
2026-06-10	26.3600	26.3600	26.3600	26.3600	-2.370%	1	563	+20.637%
2026-06-04	26.9000	27.0000	26.9000	27.0000	-5.594%	10	564	+17.778%
2026-06-03	28.6000	28.6000	28.6000	28.6000	+27.111%	1	559	+11.189%
2026-05-29	22.5000	22.5000	22.5000	22.5000	-4.337%	1	559	+41.333%
2026-05-27	22.8000	23.5200	22.8000	23.5200	-17.445%	2	559	+35.204%
2026-05-21	28.0000	28.4900	28.0000	28.4900	-5.568%	2	557	+11.618%
2026-05-20	30.1700	30.1700	30.1700	30.1700	-5.719%	1	557	+5.403%
2026-05-18	33.0300	33.0300	32.0000	32.0000	+4.918%	2	555	-0.625%
2026-05-15	30.5000	30.5000	29.5000	30.5000	+22.736%	6	555	+4.262%
2026-05-12	24.8500	24.8500	24.8500	24.8500	+17.107%	1	561	+27.968%
2026-05-08	21.2200	21.2200	21.2200	21.2200	-4.328%	6	562	+49.859%
2026-05-07	22.0500	22.1800	22.0500	22.1800	-17.852%	8	566	+43.372%
2026-05-01	27.0000	27.0000	27.0000	27.0000	+8.434%	1	565	+17.778%
2026-04-27	25.6100	25.6100	24.8500	24.9000	+24.687%	13	565	+27.711%
2026-04-17	19.8000	19.9700	19.8000	19.9700	-19.992%	2	565	+59.239%
2026-04-16	24.9000	25.0300	24.9000	24.9600	-6.447%	24	565	+27.404%
2026-04-13	26.6800	26.6800	26.6800	26.6800	-11.067%	29	569	+19.190%
2026-04-09	30.0000	30.0000	30.0000	30.0000	-16.828%	1	569	+6.000%
2026-04-07	36.0700	36.0700	36.0700	36.0700	+9.469%	2	569	-11.838%
2026-04-01	32.8900	33.0500	32.7000	32.9500	-17.315%	21	570	-3.490%
2026-03-31	41.9500	43.0000	38.8200	39.8500	-6.014%	14	585	-20.201%
2026-03-30	44.0000	44.0000	42.4000	42.4000	+8.025%	2	597	-25.000%
2026-03-27	36.8900	40.0000	36.8300	39.2500	+9.484%	3,174	598	-18.981%
2026-03-26	35.8500	35.8500	35.8500	35.8500	+3.613%	2	3,689	-11.297%
2026-03-25	34.6500	34.6500	34.6000	34.6000	-4.814%	4	3,690	-8.092%
2026-03-24	36.5500	36.6000	36.3500	36.3500	+14.308%	10	3,692	-12.517%
2026-03-23	32.4400	32.4400	31.8000	31.8000	-4.533%	3	3,690	0.000%
2026-03-20	33.6300	34.0300	33.3100	33.3100	+7.072%	246	3,692	-4.533%
2026-03-19	30.8600	31.1100	30.7100	31.1100	-1.175%	3	3,687	+2.218%
2026-03-18	31.8200	31.8200	31.0600	31.4800	-1.625%	76	3,685	+1.017%
2026-03-17	32.0000	32.0000	32.0000	32.0000	+6.667%	1	3,687	-0.625%
2026-03-16	29.2000	30.0000	29.2000	30.0000	+6.195%	2	3,686	+6.000%
2026-03-09	28.2500	28.2500	28.2500	28.2500	+13.000%	1	3,685	+12.566%
2026-03-04	25.0000	25.0000	25.0000	25.0000	-9.091%	2	3,686	+27.200%
2026-03-03	30.3800	30.3800	27.5000	27.5000	+4.523%	405	3,686	+15.636%
2026-02-27	25.2500	26.3100	25.2500	26.3100	+11.483%	3	3,757	+20.867%
2026-02-25	23.6500	23.6500	23.6000	23.6000	-5.297%	3	3,756	+34.746%
2026-02-24	24.5900	24.9200	24.4500	24.9200	-0.320%	22	3,756	+27.608%
2026-02-23	25.0000	25.0000	25.0000	25.0000	+8.507%	4	3,757	+27.200%
2026-02-20	23.0400	23.0400	23.0400	23.0400	-11.042%	1	3,757	+38.021%
2026-02-19	25.8000	26.1000	25.7100	25.9000	+10.826%	22	3,757	+22.780%
2026-02-18	23.3000	23.3800	23.3000	23.3700	+6.957%	31	3,767	+36.072%
2026-02-17	21.8500	21.8500	21.8500	21.8500	-7.021%	1	3,768	+45.538%
2026-02-13	24.2100	24.2100	23.5000	23.5000	-7.843%	19	3,769	+35.319%
2026-02-12	26.4800	26.6000	25.5000	25.5000	-7.002%	6	3,769	+24.706%
2026-02-11	26.5200	27.8000	26.4500	27.4200	+16.631%	5	3,774	+15.974%
2026-02-10	23.5100	23.5100	23.5100	23.5100	+5.615%	1	3,773	+35.262%
2026-02-09	23.0000	23.0000	22.2600	22.2600	-0.492%	51	3,772	+42.857%
2026-02-06	22.3900	22.4400	22.3700	22.3700	+11.850%	10	3,771	+42.155%
2026-02-05	20.0300	20.0300	19.5900	20.0000	+0.301%	5	3,766	+59.000%
2026-02-04	19.9400	19.9400	19.9400	19.9400	+3.049%	5	3,762	+59.478%
2026-02-03	17.3500	19.7500	17.3500	19.3500	+20.411%	3,226	3,757	+64.341%
2026-02-02	16.4000	16.4000	15.4100	16.0700	-4.911%	38	591	+97.884%
2026-01-30	16.9000	16.9000	16.9000	16.9000	0.000%	50	562	+88.166%
2026-01-29	17.2500	17.5500	16.9000	16.9000	+22.287%	453	562	+88.166%
2026-01-27	13.8200	13.8200	13.8200	13.8200	+0.876%	3	254	+130.101%
2026-01-23	14.1400	14.1400	13.7000	13.7000	+6.948%	3	253	+132.117%
2026-01-22	12.4900	12.8400	12.4900	12.8100	+5.432%	28	254	+148.244%
2026-01-21	11.8000	12.1500	11.8000	12.1500	+0.830%	2	245	+161.728%
2026-01-20	12.0500	12.0500	12.0500	12.0500	+9.945%	30	244	+163.900%
2026-01-16	10.9600	10.9600	10.9600	10.9600	-6.723%	13	201	+190.146%
2026-01-14	10.4500	11.7500	10.4500	11.7500	+39.549%	62	201	+170.638%
2026-01-12	8.5300	8.7000	8.4200	8.4200	+6.179%	107	221	+277.672%
2026-01-09	9.3000	9.3000	7.9300	7.9300	+14.928%	70	127	+301.009%
2025-12-31	6.9000	6.9500	6.9000	6.9000	+3.293%	28	56	+360.870%
2025-12-30	6.6800	6.6800	6.6800	6.6800	+15.172%	19	56	+376.048%
2025-12-16	5.8000	5.8000	5.8000	5.8000	-1.695%	1	75	+448.276%
2025-12-08	5.8500	5.9000	5.8500	5.9000	-1.503%	10	74	+438.983%
2025-12-03	5.9900	5.9900	5.9900	5.9900	-20.872%	3	69	+430.885%
2025-11-14	7.5700	7.5700	7.5700	7.5700	+2.159%	1	66	+320.079%
2025-11-11	7.4100	7.4100	7.4100	7.4100	+13.130%	1	65	+329.150%
2025-11-10	6.5500	6.5500	6.5500	6.5500	+24.762%	1	64	+385.496%
2025-10-30	6.1000	6.1000	5.2500	5.2500	-8.056%	2	64	+505.714%
2025-10-08	5.7100	5.7100	5.7100	5.7100	+2.513%	2	64	+456.918%
2025-10-06	5.5700	5.5700	5.5700	5.5700	+19.785%	1	64	+470.916%
2025-09-30	4.6500	4.6500	4.6500	4.6500	-27.230%	1	64	+583.871%
2025-09-26	6.3900	6.3900	6.3900	6.3900	+9.418%	1	65	+397.653%
2025-09-25	5.8400	5.8400	5.8400	5.8400	+0.690%	4	64	+444.521%
2025-09-24	5.8000	5.8000	5.8000	5.8000	+24.731%	5	60	+448.276%
2025-09-12	4.6500	4.6500	4.6500	4.6500	+4.494%	2	55	+583.871%
2025-09-09	4.4500	4.4500	4.4500	4.4500	-6.316%	2	54	+614.607%
2025-09-04	4.7500	4.7500	4.7500	4.7500	-14.414%	1	52	+569.474%
2025-09-02	5.5500	5.5500	5.5500	5.5500	+5.916%	5	51	+472.973%
2025-08-29	5.2400	5.2400	5.2400	5.2400	+11.489%	5	41	+506.870%
2025-08-25	4.6000	4.7000	4.6000	4.7000	+9.302%	2	41	+576.596%
2025-08-21	4.3000	4.3000	4.3000	4.3000	+22.857%	1	40	+639.535%
2025-08-13	3.3000	3.5000	3.3000	3.5000	+5.422%	40	39	+808.571%
2025-08-11	3.3200	3.3200	3.3200	3.3200	-17.000%	1	7	+857.831%
2025-08-04	4.0000	4.0000	4.0000	4.0000	-25.234%	5	7	+695.000%
2025-07-29	5.3300	5.3500	5.3300	5.3500	+4.902%	10	12	+494.393%
2025-07-28	5.2500	5.2500	5.1000	5.1000	+6.250%	6	7	+523.529%
2025-07-25	4.8000	4.8000	4.8000	4.8000	-7.692%	1	1	+562.500%
2025-07-17	5.2000	5.2000	5.2000	5.2000	-8.772%	5	2	+511.538%
2025-07-15	5.7000	5.7000	5.7000	5.7000	-5.785%	2	7	+457.895%
2025-07-10	6.0500	6.0500	6.0500	6.0500	0.000%	5	5	+425.620%