Dark

XOM20271217C155
XOM Dec 17 2027 155.00 Call (XOM271217C00155000)
option OPRA

EOD

Sep 17, 2026

25.77-10.892%(-3.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.7700	25.7700	25.7700	25.7700	-10.892%	1	454	0.000%
2026-09-15	28.9200	28.9200	28.9200	28.9200	+5.625%	1	453	-10.892%
2026-09-14	27.3800	27.3800	27.3800	27.3800	+0.551%	1	453	-5.880%
2026-09-09	27.2300	27.2300	27.2300	27.2300	+14.701%	1	452	-5.362%
2026-09-04	23.7400	23.7400	23.7400	23.7400	-9.665%	16	436	+8.551%
2026-09-03	26.2800	26.2800	26.2800	26.2800	+22.233%	10	436	-1.941%
2026-08-27	21.5000	21.5000	21.5000	21.5000	-9.853%	1	436	+19.860%
2026-08-26	24.2500	24.2500	23.8500	23.8500	-6.471%	27	435	+8.050%
2026-08-25	25.5000	25.5000	25.5000	25.5000	-13.471%	1	408	+1.059%
2026-08-20	29.4700	29.4700	29.4700	29.4700	-0.708%	1	407	-12.555%
2026-08-19	30.1000	30.1000	29.6800	29.6800	+4.876%	11	406	-13.174%
2026-08-18	28.3000	28.3000	28.3000	28.3000	+10.980%	1	416	-8.940%
2026-08-17	23.8500	25.5000	23.8500	25.5000	+4.294%	53	416	+1.059%
2026-08-14	24.3500	24.4500	24.3500	24.4500	+2.947%	19	363	+5.399%
2026-08-13	22.9300	23.7500	22.8500	23.7500	-1.042%	22	344	+8.505%
2026-08-10	23.0000	24.0000	23.0000	24.0000	+24.159%	4	325	+7.375%
2026-08-06	19.3300	19.3300	19.3300	19.3300	-0.103%	1	323	+33.316%
2026-08-05	19.7800	19.7800	19.3500	19.3500	-8.076%	24	323	+33.178%
2026-07-27	21.0500	21.0500	21.0500	21.0500	-8.756%	1	316	+22.423%
2026-07-24	23.0700	23.0700	23.0700	23.0700	+27.107%	5	316	+11.704%
2026-07-20	18.2700	18.2700	18.1500	18.1500	+19.094%	2	311	+41.983%
2026-07-14	15.7500	15.7500	15.2400	15.2400	+33.100%	2	312	+69.094%
2026-06-29	11.3000	11.5000	11.3000	11.4500	+0.792%	117	312	+125.066%
2026-06-24	11.3600	11.3600	11.3600	11.3600	-14.264%	8	243	+126.849%
2026-06-22	13.2500	13.2500	13.2500	13.2500	+4.249%	1	235	+94.491%
2026-06-18	12.6700	12.7100	12.3800	12.7100	-15.828%	19	235	+102.754%
2026-06-16	15.2000	15.2000	15.1000	15.1000	-2.518%	5	235	+70.662%
2026-06-15	14.0000	15.5000	14.0000	15.4900	-15.586%	5	240	+66.365%
2026-06-12	18.3500	18.3500	18.3500	18.3500	-15.826%	1	240	+40.436%
2026-06-03	23.1800	23.1800	21.8000	21.8000	+7.442%	103	240	+18.211%
2026-06-02	20.1800	20.2900	20.1500	20.2900	+3.310%	7	241	+27.008%
2026-06-01	19.6400	19.6400	19.6400	19.6400	+13.657%	1	243	+31.212%
2026-05-29	17.2800	17.2800	17.2800	17.2800	-17.910%	1	242	+49.132%
2026-05-26	21.2500	21.7000	21.0500	21.0500	-10.120%	47	241	+22.423%
2026-05-22	23.4500	23.4500	23.4200	23.4200	-9.750%	8	240	+10.034%
2026-05-20	25.9500	25.9500	25.9500	25.9500	-7.255%	1	232	-0.694%
2026-05-18	26.4000	28.0700	26.4000	27.9800	+32.922%	4	230	-7.898%
2026-05-12	21.0500	21.0500	21.0500	21.0500	+21.676%	1	230	+22.423%
2026-05-11	17.3000	17.3000	17.3000	17.3000	+2.793%	28	230	+48.960%
2026-05-08	16.8300	16.8300	16.8300	16.8300	-7.629%	1	202	+53.119%
2026-05-07	18.2200	18.2200	18.2200	18.2200	-6.755%	1	202	+41.438%
2026-05-06	19.9500	20.0200	19.5400	19.5400	-15.885%	3	202	+31.883%
2026-05-05	23.2300	23.2300	23.2300	23.2300	-0.172%	1	202	+10.934%
2026-05-04	23.2100	23.2700	23.2100	23.2700	+3.422%	4	201	+10.743%
2026-05-01	21.1000	22.5000	21.1000	22.5000	-6.250%	2	197	+14.533%
2026-04-30	24.3500	24.3500	24.0000	24.0000	+2.389%	2	197	+7.375%
2026-04-29	23.8000	23.8000	23.4400	23.4400	+7.326%	4	197	+9.940%
2026-04-28	21.8400	21.8400	21.8400	21.8400	+4.000%	1	196	+17.995%
2026-04-27	21.0000	21.0000	21.0000	21.0000	+25.149%	1	195	+22.714%
2026-04-17	14.5500	16.9000	14.5500	16.7800	-24.516%	16	195	+53.576%
2026-04-13	22.2000	22.3000	22.1900	22.2300	+1.461%	4	179	+15.924%
2026-04-10	21.8500	21.9100	21.8500	21.9100	-15.796%	3	179	+17.618%
2026-04-09	26.0800	26.0800	26.0200	26.0200	+10.912%	2	180	-0.961%
2026-04-08	22.9000	23.4600	22.6800	23.4600	-15.337%	7	180	+9.847%
2026-04-01	27.6900	27.7700	27.5200	27.7100	-24.269%	14	179	-7.001%
2026-03-31	36.5700	36.7400	36.5600	36.5900	+7.618%	8	189	-29.571%
2026-03-27	34.6300	34.6300	33.8200	34.0000	+11.842%	31	197	-24.206%
2026-03-26	30.4000	30.4000	30.4000	30.4000	+4.467%	2	212	-15.230%
2026-03-25	29.2000	29.2000	29.1000	29.1000	-5.825%	2	214	-11.443%
2026-03-24	29.3000	31.6400	29.3000	30.9000	+22.619%	11	215	-16.602%
2026-03-23	25.2000	25.2000	25.2000	25.2000	-4.364%	1	212	+2.262%
2026-03-18	26.5100	26.6000	26.0000	26.3500	+5.569%	11	213	-2.201%
2026-03-16	24.9600	24.9600	24.9600	24.9600	+1.258%	1	221	+3.245%
2026-03-13	23.1400	24.6500	23.1400	24.6500	+3.615%	4	221	+4.544%
2026-03-12	22.9200	23.7900	22.9200	23.7900	+15.936%	7	220	+8.323%
2026-03-11	20.5200	20.5200	20.5200	20.5200	-4.291%	7	226	+25.585%
2026-03-05	21.4400	21.4400	21.4400	21.4400	+9.668%	1	219	+20.196%
2026-03-04	20.6000	21.1000	19.5500	19.5500	-11.897%	3	219	+31.816%
2026-03-03	22.1400	22.1900	21.8900	22.1900	-9.020%	4	218	+16.133%
2026-03-02	24.8000	24.8000	24.3900	24.3900	+13.442%	3	217	+5.658%
2026-02-27	21.5000	21.5000	21.5000	21.5000	+12.565%	1	215	+19.860%
2026-02-25	19.7100	19.7100	19.1000	19.1000	-5.211%	101	214	+34.921%
2026-02-24	20.1500	20.1500	20.1500	20.1500	-1.707%	1	214	+27.891%
2026-02-23	20.5000	20.5000	20.5000	20.5000	-3.620%	1	215	+25.707%
2026-02-19	21.2000	21.5000	21.1100	21.2700	+24.386%	8	214	+21.157%
2026-02-17	18.5000	18.5000	17.1000	17.1000	-17.788%	12	209	+50.702%
2026-02-12	21.6500	22.9500	20.8000	20.8000	-6.726%	53	221	+23.894%
2026-02-11	22.0600	22.7500	21.6200	22.3000	+14.066%	65	184	+15.561%
2026-02-10	18.5000	19.5500	18.5000	19.5500	+4.100%	11	136	+31.816%
2026-02-09	18.3500	19.0000	18.3500	18.7800	+25.200%	66	126	+37.220%
2026-02-05	15.0000	15.0000	15.0000	15.0000	+7.143%	10	71	+71.800%
2026-02-04	14.0000	14.0000	14.0000	14.0000	-0.850%	1	61	+84.071%
2026-02-03	13.1700	14.1200	13.1700	14.1200	+9.457%	5	61	+82.507%
2026-02-02	12.6000	12.9100	12.6000	12.9000	+13.059%	33	59	+99.767%
2026-01-28	11.1500	11.4100	11.1500	11.4100	+10.562%	12	35	+125.855%
2026-01-23	10.3000	10.3200	10.3000	10.3200	+7.500%	2	29	+149.709%
2026-01-22	9.5500	9.6000	9.5500	9.6000	+4.009%	24	28	+168.438%
2026-01-21	9.4000	9.4000	9.2300	9.2300	+3.475%	2	15	+179.198%
2026-01-20	8.7300	8.9200	8.6000	8.9200	+40.472%	7	15	+188.901%
2026-01-09	6.3500	6.3500	6.3500	6.3500	-3.053%	1	11	+305.827%
2026-01-08	6.5500	6.5500	6.5500	6.5500	0.000%	1	11	+293.435%
2026-01-05	6.5000	6.6000	6.5000	6.5500	+29.703%	12	5	+293.435%
2025-11-12	5.0500	5.0500	5.0500	5.0500	+2.020%	1	5	+410.297%
2025-11-11	4.8000	4.9500	4.7900	4.9500	+15.116%	3	5	+420.606%
2025-10-30	4.3000	4.3000	4.3000	4.3000	+18.132%	1	3	+499.302%
2025-10-02	3.6400	3.6400	3.6400	3.6400	+14.107%	1	2	+607.967%
2025-10-01	3.1900	3.1900	3.1900	3.1900	-25.814%	1	2	+707.837%
2025-09-26	4.3000	4.3000	4.3000	4.3000	+34.375%	1	2	+499.302%
2025-08-22	3.2000	3.2000	3.2000	3.2000	0.000%	1	1	+705.313%