Dark

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

EOD

Sep 17, 2026

28.54-9.137%(-2.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	28.5400	28.5400	28.5400	28.5400	-9.137%	1	1,902	0.000%
2026-09-14	31.4100	31.4100	31.4100	31.4100	+1.159%	10	1,902	-9.137%
2026-09-10	31.0500	31.0500	31.0500	31.0500	+6.372%	1	1,912	-8.084%
2026-09-09	29.1900	29.1900	29.1900	29.1900	+6.728%	1	1,911	-2.227%
2026-09-08	27.3000	27.3500	27.3000	27.3500	+2.090%	2	1,910	+4.351%
2026-09-04	27.0000	27.0000	26.7900	26.7900	-6.785%	3	1,908	+6.532%
2026-09-03	31.4500	31.4500	28.7400	28.7400	+16.640%	6	1,908	-0.696%
2026-08-27	24.6400	24.6400	24.6400	24.6400	-22.394%	5	1,911	+15.828%
2026-08-21	31.7500	31.7500	31.7500	31.7500	-1.550%	1	1,907	-10.110%
2026-08-20	32.2500	32.2500	32.2500	32.2500	+25.389%	1	1,906	-11.504%
2026-08-13	25.7200	25.7200	25.7200	25.7200	-1.267%	1	1,905	+10.964%
2026-08-12	26.0500	26.0500	26.0500	26.0500	+2.964%	20	1,905	+9.559%
2026-08-10	25.3000	25.3000	25.3000	25.3000	+20.476%	1	1,905	+12.806%
2026-08-07	21.0000	21.0000	21.0000	21.0000	-6.667%	1	1,906	+35.905%
2026-08-06	22.5000	22.5000	22.5000	22.5000	+5.140%	2	1,906	+26.844%
2026-08-05	21.5500	21.5500	21.4000	21.4000	-6.181%	4	1,908	+33.364%
2026-08-04	21.0000	22.8100	20.0000	22.8100	-4.160%	7	1,908	+25.121%
2026-08-03	22.8500	23.8000	22.8500	23.8000	+2.146%	4	1,908	+19.916%
2026-07-31	23.2200	23.3000	23.2200	23.3000	-5.630%	4	1,905	+22.489%
2026-07-30	24.0000	24.6900	24.0000	24.6900	+9.248%	3	1,905	+15.593%
2026-07-28	24.3200	24.3200	22.6000	22.6000	-8.871%	26	1,903	+26.283%
2026-07-27	23.5500	24.8000	23.5500	24.8000	-3.276%	7	1,903	+15.081%
2026-07-23	26.9000	26.9000	25.6400	25.6400	+10.185%	7	1,903	+11.310%
2026-07-22	23.0500	23.7000	22.9300	23.2700	+14.181%	1,101	1,909	+22.647%
2026-07-21	20.3800	20.3800	20.3800	20.3800	+5.052%	6	1,909	+40.039%
2026-07-17	19.0000	19.4000	18.8000	19.4000	+7.005%	20	1,906	+47.113%
2026-07-16	18.1000	18.2500	18.1000	18.1300	+13.313%	15	1,891	+57.419%
2026-07-13	16.0000	16.0000	16.0000	16.0000	+11.421%	2	1,877	+78.375%
2026-07-09	14.3600	14.3600	14.3600	14.3600	-12.811%	2	1,875	+98.747%
2026-07-08	16.4700	16.4700	16.4700	16.4700	+22.363%	2	1,875	+73.285%
2026-07-01	13.5200	13.5200	13.3400	13.4600	+3.538%	5	1,873	+112.036%
2026-06-29	12.9000	13.0000	12.8500	13.0000	-4.059%	72	1,877	+119.538%
2026-06-26	13.5500	13.5500	13.5500	13.5500	-2.518%	46	1,902	+110.627%
2026-06-24	14.1300	14.1300	13.5800	13.9000	-5.119%	16	1,896	+105.324%
2026-06-22	14.6500	14.6500	14.6500	14.6500	-0.678%	26	1,890	+94.812%
2026-06-18	13.7000	14.7500	13.7000	14.7500	-11.940%	18	1,892	+93.492%
2026-06-17	16.6500	16.8800	16.6500	16.7500	-1.471%	3	1,892	+70.388%
2026-06-16	17.0000	17.0000	17.0000	17.0000	-0.293%	2	1,892	+67.882%
2026-06-15	16.8500	17.3500	16.8500	17.0500	-16.422%	33	1,893	+67.390%
2026-06-12	21.8600	21.8600	20.3500	20.4000	-12.333%	61	1,893	+39.902%
2026-06-11	23.7500	23.7500	23.2700	23.2700	-0.979%	1,102	1,893	+22.647%
2026-06-10	23.5000	23.5000	23.5000	23.5000	+5.523%	1	1,184	+21.447%
2026-06-09	22.2700	22.2700	22.2700	22.2700	-7.975%	350	1,185	+28.154%
2026-06-04	23.4500	24.2000	23.4500	24.2000	+2.110%	2	1,255	+17.934%
2026-06-03	23.4000	23.7000	23.4000	23.7000	+5.333%	6	1,256	+20.422%
2026-06-02	23.0000	23.0000	22.5000	22.5000	+2.366%	5	1,256	+26.844%
2026-06-01	21.9800	21.9800	21.9800	21.9800	+10.452%	5	1,255	+29.845%
2026-05-29	19.2500	19.9000	19.2500	19.9000	-9.955%	2	1,250	+43.417%
2026-05-28	22.1000	22.1000	22.1000	22.1000	+3.030%	14	1,251	+29.140%
2026-05-27	20.6500	21.4500	20.6500	21.4500	-8.137%	3	1,237	+33.054%
2026-05-26	25.0000	25.0000	23.3500	23.3500	-18.128%	121	1,238	+22.227%
2026-05-20	28.5200	28.5200	28.5200	28.5200	-7.970%	1	1,119	+0.070%
2026-05-19	30.9900	30.9900	30.9900	30.9900	+3.300%	1	1,119	-7.906%
2026-05-18	30.0000	30.0000	30.0000	30.0000	+11.940%	1	1,119	-4.867%
2026-05-15	25.5000	26.8000	25.5000	26.8000	+12.134%	2	1,119	+6.493%
2026-05-13	23.9000	23.9000	23.9000	23.9000	+25.393%	5	1,122	+19.414%
2026-05-08	19.3500	19.3500	19.0600	19.0600	-12.368%	2	1,122	+49.738%
2026-05-06	21.7500	21.7500	21.7500	21.7500	-12.826%	1	1,122	+31.218%
2026-05-05	24.9500	24.9500	24.9500	24.9500	-1.031%	5	1,123	+14.389%
2026-05-04	23.5000	25.9700	23.5000	25.2100	+1.367%	7	1,128	+13.209%
2026-05-01	24.8700	24.8700	24.8700	24.8700	-5.867%	10	1,118	+14.757%
2026-04-30	26.4200	26.4200	26.4200	26.4200	+17.058%	1	1,118	+8.024%
2026-04-27	23.4000	24.5500	21.9300	22.5700	+1.942%	46	1,118	+26.451%
2026-04-24	21.3700	22.1400	21.3700	22.1400	-1.600%	2	1,103	+28.907%
2026-04-23	21.8000	22.5000	21.8000	22.5000	+1.443%	20	1,104	+26.844%
2026-04-22	22.1800	22.1800	22.1800	22.1800	+8.195%	2	1,094	+28.674%
2026-04-21	20.2500	20.5000	20.2500	20.5000	-2.705%	6	1,096	+39.220%
2026-04-20	21.1000	21.2000	21.0200	21.0700	+12.674%	18	1,096	+35.453%
2026-04-17	18.7000	18.7000	18.7000	18.7000	-12.248%	2	1,096	+52.620%
2026-04-15	21.0000	21.4100	21.0000	21.3100	+2.947%	9	1,096	+33.928%
2026-04-14	21.5000	21.5000	20.7000	20.7000	-14.321%	35	1,096	+37.874%
2026-04-13	24.1600	24.1600	24.1600	24.1600	-0.576%	32	1,098	+18.129%
2026-04-10	24.2000	24.3500	23.9000	24.3000	-5.631%	31	1,066	+17.449%
2026-04-09	27.5500	27.5500	25.7500	25.7500	+3.082%	11	1,059	+10.835%
2026-04-08	25.1700	25.1800	24.3500	24.9800	-16.872%	362	1,069	+14.251%
2026-04-07	33.0000	33.0000	30.0500	30.0500	-3.065%	11	792	-5.025%
2026-04-02	31.0000	31.0000	31.0000	31.0000	+4.202%	1	793	-7.935%
2026-04-01	30.4500	30.4500	29.7500	29.7500	-17.108%	27	793	-4.067%
2026-03-31	37.1100	40.0000	35.8900	35.8900	-10.275%	6	791	-20.479%
2026-03-30	39.9000	40.0000	39.9000	40.0000	+8.167%	10	786	-28.650%
2026-03-27	35.0000	36.9800	35.0000	36.9800	+12.061%	1,041	782	-22.823%
2026-03-26	32.5000	33.0000	32.5000	33.0000	+3.125%	9	1,373	-13.515%
2026-03-25	32.2800	32.2800	31.7500	32.0000	-4.903%	17	1,374	-10.813%
2026-03-24	33.6000	33.8000	33.5500	33.6500	+11.980%	54	1,364	-15.186%
2026-03-23	29.1000	30.1000	29.0500	30.0500	-2.085%	353	1,364	-5.025%
2026-03-20	30.4300	30.6900	30.4300	30.6900	+7.684%	4	1,387	-7.006%
2026-03-19	28.5000	28.5000	28.5000	28.5000	0.000%	1	1,389	+0.140%
2026-03-18	28.5000	28.5000	28.5000	28.5000	-1.724%	1	1,389	+0.140%
2026-03-17	29.0000	29.0000	29.0000	29.0000	+6.618%	1	1,389	-1.586%
2026-03-16	26.3200	27.5000	26.3200	27.2000	+0.965%	5	1,389	+4.926%
2026-03-13	26.0100	27.5500	25.8500	26.9400	+3.655%	474	1,387	+5.939%
2026-03-12	26.1300	26.1300	25.9900	25.9900	+11.163%	2	1,387	+9.811%
2026-03-11	23.3100	23.5400	23.3100	23.3800	+2.052%	11	1,388	+22.070%
2026-03-10	22.3000	22.9100	22.3000	22.9100	-10.262%	4	1,388	+24.574%
2026-03-09	24.5600	25.5300	24.5600	25.5300	+5.934%	34	1,390	+11.790%
2026-03-06	24.5000	24.5000	24.1000	24.1000	+4.239%	2	1,423	+18.423%
2026-03-05	23.1200	23.1200	23.1200	23.1200	+2.528%	1	1,422	+23.443%
2026-03-04	22.1500	22.5500	22.1500	22.5500	-9.980%	11	1,421	+26.563%
2026-03-03	25.1700	25.1700	25.0500	25.0500	-5.293%	14	1,431	+13.932%
2026-03-02	27.2400	27.2400	26.4500	26.4500	+4.545%	2	1,424	+7.902%
2026-02-27	23.9800	25.3000	23.9800	25.3000	+14.221%	2	1,423	+12.806%
2026-02-26	22.1500	22.1500	22.1500	22.1500	+3.263%	1	1,421	+28.849%
2026-02-25	21.4500	21.4500	21.4500	21.4500	+2.143%	2	1,423	+33.054%
2026-02-20	21.0000	21.0000	21.0000	21.0000	-10.064%	2	1,423	+35.905%
2026-02-19	24.0000	24.0000	23.3500	23.3500	+20.361%	7	1,423	+22.227%
2026-02-17	20.7500	20.7500	19.4000	19.4000	-8.274%	24	1,422	+47.113%
2026-02-13	22.4000	22.6500	21.1500	21.1500	-11.875%	8	1,417	+34.941%
2026-02-12	24.2400	24.3000	24.0000	24.0000	-2.240%	7	1,417	+18.917%
2026-02-11	24.2500	24.5500	24.2500	24.5500	+16.351%	6	1,413	+16.253%
2026-02-10	21.2700	21.2700	21.1000	21.1000	+1.394%	2	1,414	+35.261%
2026-02-09	20.3200	20.8100	20.3000	20.8100	+3.481%	48	1,414	+37.146%
2026-02-06	18.6600	20.6000	18.6600	20.1100	+13.105%	1,096	1,380	+41.919%
2026-02-05	17.5600	17.7800	17.5600	17.7800	-7.636%	2	938	+60.517%
2026-02-04	18.2500	19.2500	18.2500	19.2500	+13.235%	8	938	+48.260%
2026-02-03	15.4000	17.7600	15.4000	17.0000	+23.188%	44	934	+67.882%
2026-02-02	15.2500	15.2500	13.8000	13.8000	-3.967%	15	899	+106.812%
2026-01-30	14.3700	14.3700	14.3700	14.3700	-2.971%	1	899	+98.608%
2026-01-29	15.3700	15.3700	14.8100	14.8100	+14.187%	2	899	+92.708%
2026-01-28	12.9700	12.9700	12.9700	12.9700	+8.445%	4	899	+120.046%
2026-01-23	12.0000	12.0000	11.9600	11.9600	+7.073%	2	899	+138.629%
2026-01-22	11.0000	11.1900	10.8300	11.1700	-0.268%	43	898	+155.506%
2026-01-21	11.2000	11.2000	11.2000	11.2000	+19.149%	2	888	+154.821%
2026-01-16	9.4000	9.4000	9.4000	9.4000	-3.093%	1	887	+203.617%
2026-01-15	9.7000	9.7000	9.7000	9.7000	-3.960%	1	887	+194.227%
2026-01-14	9.2000	10.8000	9.2000	10.1000	+20.238%	6	886	+182.574%
2026-01-13	8.1000	8.4000	8.1000	8.4000	+27.273%	7	889	+239.762%
2026-01-12	6.6000	6.6000	6.6000	6.6000	+2.326%	2	884	+332.424%
2026-01-08	6.4500	6.4500	6.4500	6.4500	+17.273%	1	886	+342.481%
2026-01-07	5.5000	5.5000	5.5000	5.5000	-28.571%	1	886	+418.909%
2026-01-05	7.9000	7.9000	7.6000	7.7000	+18.462%	33	885	+270.649%
2026-01-02	6.4500	6.5000	6.4500	6.5000	+6.209%	770	885	+339.077%
2025-12-30	5.9500	6.1500	5.8500	6.1200	+15.472%	48	198	+366.340%
2025-12-26	5.3000	5.3000	5.3000	5.3000	+0.952%	1	171	+438.491%
2025-12-22	5.2500	5.2500	5.2500	5.2500	-2.778%	1	170	+443.619%
2025-12-19	5.4000	5.4000	5.4000	5.4000	+24.424%	1	170	+428.519%
2025-12-16	4.3500	4.3500	4.3400	4.3400	-23.860%	15	169	+557.604%
2025-12-09	5.6000	5.8000	5.6000	5.7000	+15.152%	75	169	+400.702%
2025-12-08	4.9500	5.0500	4.9500	4.9500	-5.714%	12	122	+476.566%
2025-12-05	5.2500	5.2500	5.2500	5.2500	+11.702%	1	116	+443.619%
2025-11-26	4.7000	4.7000	4.7000	4.7000	-30.678%	15	115	+507.234%
2025-11-14	6.6500	6.7800	6.6500	6.7800	+14.527%	4	115	+320.944%
2025-11-12	5.7700	5.9200	5.6500	5.9200	+13.193%	4	112	+382.095%
2025-11-10	5.2300	5.2300	5.2300	5.2300	-1.321%	1	110	+445.698%
2025-10-29	4.8600	5.3000	4.8600	5.3000	+8.163%	6	109	+438.491%
2025-10-28	4.9000	4.9000	4.9000	4.9000	+4.255%	2	104	+482.449%
2025-10-24	4.7000	4.7000	4.7000	4.7000	+3.297%	1	104	+507.234%
2025-10-09	4.5500	4.5500	4.5500	4.5500	-2.361%	1	103	+527.253%
2025-10-06	4.6600	4.6600	4.6600	4.6600	+10.165%	1	102	+512.446%
2025-10-02	4.2300	4.2300	4.2300	4.2300	-8.243%	1	102	+574.704%
2025-09-29	4.6000	4.6100	4.6000	4.6100	-8.713%	5	102	+519.089%
2025-09-26	5.0000	5.0500	5.0000	5.0500	+4.124%	3	102	+465.149%
2025-09-25	4.8500	4.8500	4.8500	4.8500	+13.583%	2	99	+488.454%
2025-09-18	4.2700	4.2700	4.2700	4.2700	+12.368%	1	97	+568.384%
2025-09-10	3.8000	3.8000	3.8000	3.8000	+16.923%	1	97	+651.053%
2025-09-08	3.2500	3.2500	3.2500	3.2500	-5.797%	1	97	+778.154%
2025-09-05	3.4500	3.4500	3.4500	3.4500	-11.538%	1	97	+727.246%
2025-09-04	3.9000	3.9000	3.9000	3.9000	+2.632%	1	97	+631.795%
2025-09-03	4.1900	4.1900	3.8000	3.8000	-15.556%	16	96	+651.053%
2025-08-29	4.5000	4.5000	4.5000	4.5000	+7.143%	3	84	+534.222%
2025-08-28	4.2000	4.2000	4.2000	4.2000	+18.310%	3	84	+579.524%
2025-08-21	3.5500	3.5500	3.5500	3.5500	+2.899%	1	83	+703.944%
2025-08-20	3.4500	3.4500	3.4500	3.4500	+19.792%	1	82	+727.246%
2025-08-13	2.8700	2.8800	2.8700	2.8800	+2.857%	20	81	+890.972%
2025-08-12	2.9100	2.9200	2.8000	2.8000	-4.762%	13	61	+919.286%
2025-08-08	3.0700	3.0700	2.9400	2.9400	-13.529%	20	51	+870.748%
2025-08-06	3.4000	3.4000	3.4000	3.4000	+7.256%	1	61	+739.412%
2025-08-04	3.1700	3.1700	3.1700	3.1700	-9.429%	1	60	+800.315%
2025-07-21	3.5000	3.5000	3.5000	3.5000	-1.408%	2	60	+715.429%
2025-07-18	3.8500	3.8500	3.5500	3.5500	-25.263%	35	58	+703.944%
2025-07-15	4.7500	4.7500	4.7500	4.7500	-6.863%	10	36	+500.842%
2025-07-14	5.1000	5.1000	5.1000	5.1000	+0.990%	1	26	+459.608%
2025-07-10	5.0100	5.2000	5.0100	5.0500	+2.020%	25	26	+465.149%
2025-07-08	4.9500	4.9500	4.9500	4.9500	0.000%	1	1	+476.566%