Dark

XOM20271217C150
XOM Dec 17 2027 150.00 Call (XOM271217C00150000)
option OPRA

EOD

Aug 5, 2026

21.40-6.181%(-1.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	21.5500	21.5500	21.4000	21.4000	-6.181%	4	1,908	0.000%
2026-08-04	21.0000	22.8100	20.0000	22.8100	-4.160%	7	1,908	-6.181%
2026-08-03	22.8500	23.8000	22.8500	23.8000	+2.146%	4	1,908	-10.084%
2026-07-31	23.2200	23.3000	23.2200	23.3000	-5.630%	4	1,905	-8.155%
2026-07-30	24.0000	24.6900	24.0000	24.6900	+9.248%	3	1,905	-13.325%
2026-07-28	24.3200	24.3200	22.6000	22.6000	-8.871%	26	1,903	-5.310%
2026-07-27	23.5500	24.8000	23.5500	24.8000	-3.276%	7	1,903	-13.710%
2026-07-23	26.9000	26.9000	25.6400	25.6400	+10.185%	7	1,903	-16.537%
2026-07-22	23.0500	23.7000	22.9300	23.2700	+14.181%	1,101	1,909	-8.036%
2026-07-21	20.3800	20.3800	20.3800	20.3800	+5.052%	6	1,909	+5.005%
2026-07-17	19.0000	19.4000	18.8000	19.4000	+7.005%	20	1,906	+10.309%
2026-07-16	18.1000	18.2500	18.1000	18.1300	+13.313%	15	1,891	+18.036%
2026-07-13	16.0000	16.0000	16.0000	16.0000	+11.421%	2	1,877	+33.750%
2026-07-09	14.3600	14.3600	14.3600	14.3600	-12.811%	2	1,875	+49.025%
2026-07-08	16.4700	16.4700	16.4700	16.4700	+22.363%	2	1,875	+29.933%
2026-07-01	13.5200	13.5200	13.3400	13.4600	+3.538%	5	1,873	+58.990%
2026-06-29	12.9000	13.0000	12.8500	13.0000	-4.059%	72	1,877	+64.615%
2026-06-26	13.5500	13.5500	13.5500	13.5500	-2.518%	46	1,902	+57.934%
2026-06-24	14.1300	14.1300	13.5800	13.9000	-5.119%	16	1,896	+53.957%
2026-06-22	14.6500	14.6500	14.6500	14.6500	-0.678%	26	1,890	+46.075%
2026-06-18	13.7000	14.7500	13.7000	14.7500	-11.940%	18	1,892	+45.085%
2026-06-17	16.6500	16.8800	16.6500	16.7500	-1.471%	3	1,892	+27.761%
2026-06-16	17.0000	17.0000	17.0000	17.0000	-0.293%	2	1,892	+25.882%
2026-06-15	16.8500	17.3500	16.8500	17.0500	-16.422%	33	1,893	+25.513%
2026-06-12	21.8600	21.8600	20.3500	20.4000	-12.333%	61	1,893	+4.902%
2026-06-11	23.7500	23.7500	23.2700	23.2700	-0.979%	1,102	1,893	-8.036%
2026-06-10	23.5000	23.5000	23.5000	23.5000	+5.523%	1	1,184	-8.936%
2026-06-09	22.2700	22.2700	22.2700	22.2700	-7.975%	350	1,185	-3.907%
2026-06-04	23.4500	24.2000	23.4500	24.2000	+2.110%	2	1,255	-11.570%
2026-06-03	23.4000	23.7000	23.4000	23.7000	+5.333%	6	1,256	-9.705%
2026-06-02	23.0000	23.0000	22.5000	22.5000	+2.366%	5	1,256	-4.889%
2026-06-01	21.9800	21.9800	21.9800	21.9800	+10.452%	5	1,255	-2.639%
2026-05-29	19.2500	19.9000	19.2500	19.9000	-9.955%	2	1,250	+7.538%
2026-05-28	22.1000	22.1000	22.1000	22.1000	+3.030%	14	1,251	-3.167%
2026-05-27	20.6500	21.4500	20.6500	21.4500	-8.137%	3	1,237	-0.233%
2026-05-26	25.0000	25.0000	23.3500	23.3500	-18.128%	121	1,238	-8.351%
2026-05-20	28.5200	28.5200	28.5200	28.5200	-7.970%	1	1,119	-24.965%
2026-05-19	30.9900	30.9900	30.9900	30.9900	+3.300%	1	1,119	-30.945%
2026-05-18	30.0000	30.0000	30.0000	30.0000	+11.940%	1	1,119	-28.667%
2026-05-15	25.5000	26.8000	25.5000	26.8000	+12.134%	2	1,119	-20.149%
2026-05-13	23.9000	23.9000	23.9000	23.9000	+25.393%	5	1,122	-10.460%
2026-05-08	19.3500	19.3500	19.0600	19.0600	-12.368%	2	1,122	+12.277%
2026-05-06	21.7500	21.7500	21.7500	21.7500	-12.826%	1	1,122	-1.609%
2026-05-05	24.9500	24.9500	24.9500	24.9500	-1.031%	5	1,123	-14.228%
2026-05-04	23.5000	25.9700	23.5000	25.2100	+1.367%	7	1,128	-15.113%
2026-05-01	24.8700	24.8700	24.8700	24.8700	-5.867%	10	1,118	-13.953%
2026-04-30	26.4200	26.4200	26.4200	26.4200	+17.058%	1	1,118	-19.001%
2026-04-27	23.4000	24.5500	21.9300	22.5700	+1.942%	46	1,118	-5.184%
2026-04-24	21.3700	22.1400	21.3700	22.1400	-1.600%	2	1,103	-3.342%
2026-04-23	21.8000	22.5000	21.8000	22.5000	+1.443%	20	1,104	-4.889%
2026-04-22	22.1800	22.1800	22.1800	22.1800	+8.195%	2	1,094	-3.517%
2026-04-21	20.2500	20.5000	20.2500	20.5000	-2.705%	6	1,096	+4.390%
2026-04-20	21.1000	21.2000	21.0200	21.0700	+12.674%	18	1,096	+1.566%
2026-04-17	18.7000	18.7000	18.7000	18.7000	-12.248%	2	1,096	+14.439%
2026-04-15	21.0000	21.4100	21.0000	21.3100	+2.947%	9	1,096	+0.422%
2026-04-14	21.5000	21.5000	20.7000	20.7000	-14.321%	35	1,096	+3.382%
2026-04-13	24.1600	24.1600	24.1600	24.1600	-0.576%	32	1,098	-11.424%
2026-04-10	24.2000	24.3500	23.9000	24.3000	-5.631%	31	1,066	-11.934%
2026-04-09	27.5500	27.5500	25.7500	25.7500	+3.082%	11	1,059	-16.893%
2026-04-08	25.1700	25.1800	24.3500	24.9800	-16.872%	362	1,069	-14.331%
2026-04-07	33.0000	33.0000	30.0500	30.0500	-3.065%	11	792	-28.785%
2026-04-02	31.0000	31.0000	31.0000	31.0000	+4.202%	1	793	-30.968%
2026-04-01	30.4500	30.4500	29.7500	29.7500	-17.108%	27	793	-28.067%
2026-03-31	37.1100	40.0000	35.8900	35.8900	-10.275%	6	791	-40.373%
2026-03-30	39.9000	40.0000	39.9000	40.0000	+8.167%	10	786	-46.500%
2026-03-27	35.0000	36.9800	35.0000	36.9800	+12.061%	1,041	782	-42.131%
2026-03-26	32.5000	33.0000	32.5000	33.0000	+3.125%	9	1,373	-35.152%
2026-03-25	32.2800	32.2800	31.7500	32.0000	-4.903%	17	1,374	-33.125%
2026-03-24	33.6000	33.8000	33.5500	33.6500	+11.980%	54	1,364	-36.404%
2026-03-23	29.1000	30.1000	29.0500	30.0500	-2.085%	353	1,364	-28.785%
2026-03-20	30.4300	30.6900	30.4300	30.6900	+7.684%	4	1,387	-30.270%
2026-03-19	28.5000	28.5000	28.5000	28.5000	0.000%	1	1,389	-24.912%
2026-03-18	28.5000	28.5000	28.5000	28.5000	-1.724%	1	1,389	-24.912%
2026-03-17	29.0000	29.0000	29.0000	29.0000	+6.618%	1	1,389	-26.207%
2026-03-16	26.3200	27.5000	26.3200	27.2000	+0.965%	5	1,389	-21.324%
2026-03-13	26.0100	27.5500	25.8500	26.9400	+3.655%	474	1,387	-20.564%
2026-03-12	26.1300	26.1300	25.9900	25.9900	+11.163%	2	1,387	-17.661%
2026-03-11	23.3100	23.5400	23.3100	23.3800	+2.052%	11	1,388	-8.469%
2026-03-10	22.3000	22.9100	22.3000	22.9100	-10.262%	4	1,388	-6.591%
2026-03-09	24.5600	25.5300	24.5600	25.5300	+5.934%	34	1,390	-16.177%
2026-03-06	24.5000	24.5000	24.1000	24.1000	+4.239%	2	1,423	-11.203%
2026-03-05	23.1200	23.1200	23.1200	23.1200	+2.528%	1	1,422	-7.439%
2026-03-04	22.1500	22.5500	22.1500	22.5500	-9.980%	11	1,421	-5.100%
2026-03-03	25.1700	25.1700	25.0500	25.0500	-5.293%	14	1,431	-14.571%
2026-03-02	27.2400	27.2400	26.4500	26.4500	+4.545%	2	1,424	-19.093%
2026-02-27	23.9800	25.3000	23.9800	25.3000	+14.221%	2	1,423	-15.415%
2026-02-26	22.1500	22.1500	22.1500	22.1500	+3.263%	1	1,421	-3.386%
2026-02-25	21.4500	21.4500	21.4500	21.4500	+2.143%	2	1,423	-0.233%
2026-02-20	21.0000	21.0000	21.0000	21.0000	-10.064%	2	1,423	+1.905%
2026-02-19	24.0000	24.0000	23.3500	23.3500	+20.361%	7	1,423	-8.351%
2026-02-17	20.7500	20.7500	19.4000	19.4000	-8.274%	24	1,422	+10.309%
2026-02-13	22.4000	22.6500	21.1500	21.1500	-11.875%	8	1,417	+1.182%
2026-02-12	24.2400	24.3000	24.0000	24.0000	-2.240%	7	1,417	-10.833%
2026-02-11	24.2500	24.5500	24.2500	24.5500	+16.351%	6	1,413	-12.831%
2026-02-10	21.2700	21.2700	21.1000	21.1000	+1.394%	2	1,414	+1.422%
2026-02-09	20.3200	20.8100	20.3000	20.8100	+3.481%	48	1,414	+2.835%
2026-02-06	18.6600	20.6000	18.6600	20.1100	+13.105%	1,096	1,380	+6.415%
2026-02-05	17.5600	17.7800	17.5600	17.7800	-7.636%	2	938	+20.360%
2026-02-04	18.2500	19.2500	18.2500	19.2500	+13.235%	8	938	+11.169%
2026-02-03	15.4000	17.7600	15.4000	17.0000	+23.188%	44	934	+25.882%
2026-02-02	15.2500	15.2500	13.8000	13.8000	-3.967%	15	899	+55.072%
2026-01-30	14.3700	14.3700	14.3700	14.3700	-2.971%	1	899	+48.921%
2026-01-29	15.3700	15.3700	14.8100	14.8100	+14.187%	2	899	+44.497%
2026-01-28	12.9700	12.9700	12.9700	12.9700	+8.445%	4	899	+64.996%
2026-01-23	12.0000	12.0000	11.9600	11.9600	+7.073%	2	899	+78.930%
2026-01-22	11.0000	11.1900	10.8300	11.1700	-0.268%	43	898	+91.585%
2026-01-21	11.2000	11.2000	11.2000	11.2000	+19.149%	2	888	+91.071%
2026-01-16	9.4000	9.4000	9.4000	9.4000	-3.093%	1	887	+127.660%
2026-01-15	9.7000	9.7000	9.7000	9.7000	-3.960%	1	887	+120.619%
2026-01-14	9.2000	10.8000	9.2000	10.1000	+20.238%	6	886	+111.881%
2026-01-13	8.1000	8.4000	8.1000	8.4000	+27.273%	7	889	+154.762%
2026-01-12	6.6000	6.6000	6.6000	6.6000	+2.326%	2	884	+224.242%
2026-01-08	6.4500	6.4500	6.4500	6.4500	+17.273%	1	886	+231.783%
2026-01-07	5.5000	5.5000	5.5000	5.5000	-28.571%	1	886	+289.091%
2026-01-05	7.9000	7.9000	7.6000	7.7000	+18.462%	33	885	+177.922%
2026-01-02	6.4500	6.5000	6.4500	6.5000	+6.209%	770	885	+229.231%
2025-12-30	5.9500	6.1500	5.8500	6.1200	+15.472%	48	198	+249.673%
2025-12-26	5.3000	5.3000	5.3000	5.3000	+0.952%	1	171	+303.774%
2025-12-22	5.2500	5.2500	5.2500	5.2500	-2.778%	1	170	+307.619%
2025-12-19	5.4000	5.4000	5.4000	5.4000	+24.424%	1	170	+296.296%
2025-12-16	4.3500	4.3500	4.3400	4.3400	-23.860%	15	169	+393.088%
2025-12-09	5.6000	5.8000	5.6000	5.7000	+15.152%	75	169	+275.439%
2025-12-08	4.9500	5.0500	4.9500	4.9500	-5.714%	12	122	+332.323%
2025-12-05	5.2500	5.2500	5.2500	5.2500	+11.702%	1	116	+307.619%
2025-11-26	4.7000	4.7000	4.7000	4.7000	-30.678%	15	115	+355.319%
2025-11-14	6.6500	6.7800	6.6500	6.7800	+14.527%	4	115	+215.634%
2025-11-12	5.7700	5.9200	5.6500	5.9200	+13.193%	4	112	+261.486%
2025-11-10	5.2300	5.2300	5.2300	5.2300	-1.321%	1	110	+309.178%
2025-10-29	4.8600	5.3000	4.8600	5.3000	+8.163%	6	109	+303.774%
2025-10-28	4.9000	4.9000	4.9000	4.9000	+4.255%	2	104	+336.735%
2025-10-24	4.7000	4.7000	4.7000	4.7000	+3.297%	1	104	+355.319%
2025-10-09	4.5500	4.5500	4.5500	4.5500	-2.361%	1	103	+370.330%
2025-10-06	4.6600	4.6600	4.6600	4.6600	+10.165%	1	102	+359.227%
2025-10-02	4.2300	4.2300	4.2300	4.2300	-8.243%	1	102	+405.910%
2025-09-29	4.6000	4.6100	4.6000	4.6100	-8.713%	5	102	+364.208%
2025-09-26	5.0000	5.0500	5.0000	5.0500	+4.124%	3	102	+323.762%
2025-09-25	4.8500	4.8500	4.8500	4.8500	+13.583%	2	99	+341.237%
2025-09-18	4.2700	4.2700	4.2700	4.2700	+12.368%	1	97	+401.171%
2025-09-10	3.8000	3.8000	3.8000	3.8000	+16.923%	1	97	+463.158%
2025-09-08	3.2500	3.2500	3.2500	3.2500	-5.797%	1	97	+558.462%
2025-09-05	3.4500	3.4500	3.4500	3.4500	-11.538%	1	97	+520.290%
2025-09-04	3.9000	3.9000	3.9000	3.9000	+2.632%	1	97	+448.718%
2025-09-03	4.1900	4.1900	3.8000	3.8000	-15.556%	16	96	+463.158%
2025-08-29	4.5000	4.5000	4.5000	4.5000	+7.143%	3	84	+375.556%
2025-08-28	4.2000	4.2000	4.2000	4.2000	+18.310%	3	84	+409.524%
2025-08-21	3.5500	3.5500	3.5500	3.5500	+2.899%	1	83	+502.817%
2025-08-20	3.4500	3.4500	3.4500	3.4500	+19.792%	1	82	+520.290%
2025-08-13	2.8700	2.8800	2.8700	2.8800	+2.857%	20	81	+643.056%
2025-08-12	2.9100	2.9200	2.8000	2.8000	-4.762%	13	61	+664.286%
2025-08-08	3.0700	3.0700	2.9400	2.9400	-13.529%	20	51	+627.891%
2025-08-06	3.4000	3.4000	3.4000	3.4000	+7.256%	1	61	+529.412%
2025-08-04	3.1700	3.1700	3.1700	3.1700	-9.429%	1	60	+575.079%
2025-07-21	3.5000	3.5000	3.5000	3.5000	-1.408%	2	60	+511.429%
2025-07-18	3.8500	3.8500	3.5500	3.5500	-25.263%	35	58	+502.817%
2025-07-15	4.7500	4.7500	4.7500	4.7500	-6.863%	10	36	+350.526%
2025-07-14	5.1000	5.1000	5.1000	5.1000	+0.990%	1	26	+319.608%
2025-07-10	5.0100	5.2000	5.0100	5.0500	+2.020%	25	26	+323.762%
2025-07-08	4.9500	4.9500	4.9500	4.9500	0.000%	1	1	+332.323%