Dark

XOM20271217C160
XOM Dec 17 2027 160.00 Call (XOM271217C00160000)
option OPRA

EOD

Sep 17, 2026

23.10-4.149%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.1000	23.1000	23.1000	23.1000	-4.149%	1	851	0.000%
2026-09-16	24.1000	24.1000	24.1000	24.1000	-13.465%	5	851	-4.149%
2026-09-15	27.8500	27.8500	27.8500	27.8500	+8.704%	1	851	-17.056%
2026-09-14	25.6200	25.6200	25.6200	25.6200	-0.311%	1	850	-9.836%
2026-09-11	25.7000	25.7000	25.7000	25.7000	+1.581%	1	850	-10.117%
2026-09-10	24.6000	25.3000	24.6000	25.3000	+4.115%	52	849	-8.696%
2026-09-09	24.4700	24.4700	24.2000	24.3000	+10.605%	10	847	-4.938%
2026-09-08	21.9700	21.9700	21.9700	21.9700	+1.384%	1	856	+5.143%
2026-09-04	21.6100	21.6700	21.6000	21.6700	-11.443%	8	847	+6.599%
2026-09-03	24.4700	24.4700	24.4700	24.4700	+1.789%	1	847	-5.599%
2026-09-02	24.0400	24.0400	24.0400	24.0400	+3.398%	1	847	-3.910%
2026-09-01	23.2500	23.2500	23.2500	23.2500	+18.321%	1	846	-0.645%
2026-08-27	20.0000	20.0000	19.5000	19.6500	-12.472%	23	846	+17.557%
2026-08-26	22.4500	22.4500	22.4500	22.4500	-5.234%	10	824	+2.895%
2026-08-25	23.6900	23.6900	23.6900	23.6900	-4.011%	1	814	-2.491%
2026-08-24	24.6800	24.6800	24.6800	24.6800	-8.253%	5	814	-6.402%
2026-08-20	26.9000	26.9000	26.9000	26.9000	-3.063%	5	809	-14.126%
2026-08-19	27.7500	27.7500	27.7500	27.7500	+8.611%	2	809	-16.757%
2026-08-18	25.8700	25.8700	25.5500	25.5500	+13.556%	44	809	-9.589%
2026-08-14	22.5000	22.5000	22.5000	22.5000	+1.351%	5	813	+2.667%
2026-08-11	22.2000	22.2000	22.2000	22.2000	+5.664%	50	813	+4.054%
2026-08-10	21.0100	21.0100	21.0100	21.0100	+12.654%	2	863	+9.948%
2026-08-06	17.4800	18.6500	17.4800	18.6500	-4.014%	2	862	+23.861%
2026-08-03	19.4300	19.4300	19.4300	19.4300	-3.717%	2	861	+18.888%
2026-07-30	20.2000	20.2200	20.1600	20.1800	-7.896%	4	861	+14.470%
2026-07-29	21.9100	21.9100	21.9100	21.9100	+21.722%	2	860	+5.431%
2026-07-28	18.0000	18.0000	18.0000	18.0000	-8.163%	2	860	+28.333%
2026-07-27	19.6000	19.6000	19.6000	19.6000	-5.724%	6	858	+17.857%
2026-07-24	20.7900	20.7900	20.7900	20.7900	-2.623%	1	858	+11.111%
2026-07-23	21.3500	21.3500	21.3500	21.3500	+10.794%	1	858	+8.197%
2026-07-22	19.2700	19.2700	19.2700	19.2700	+10.051%	50	857	+19.875%
2026-07-21	17.5500	17.6000	17.4300	17.5100	+22.963%	110	809	+31.925%
2026-07-16	14.2400	14.2400	14.2400	14.2400	+11.163%	2	757	+62.219%
2026-07-15	13.4000	13.4000	12.8100	12.8100	-7.509%	3	757	+80.328%
2026-07-14	13.8500	13.8500	13.8500	13.8500	+8.457%	16	754	+66.787%
2026-07-13	12.4500	12.7700	12.4500	12.7700	+8.496%	6	738	+80.893%
2026-07-08	13.0000	13.0000	11.7700	11.7700	+16.075%	3	736	+96.262%
2026-07-06	9.4500	10.1400	9.4500	10.1400	-8.649%	2	737	+127.811%
2026-07-02	11.1000	11.1000	11.1000	11.1000	+7.767%	250	612	+108.108%
2026-07-01	10.5500	10.5500	10.3000	10.3000	-1.905%	27	612	+124.272%
2026-06-24	10.5000	10.5000	10.5000	10.5000	-9.326%	1	602	+120.000%
2026-06-18	10.9100	11.5800	10.9100	11.5800	-10.992%	22	582	+99.482%
2026-06-17	13.0100	13.0100	13.0100	13.0100	-2.401%	6	582	+77.556%
2026-06-15	13.3300	13.3300	13.3300	13.3300	-25.238%	17	582	+73.293%
2026-06-12	17.8300	17.8300	17.8300	17.8300	-9.308%	3	582	+29.557%
2026-06-08	19.6600	19.6600	19.6600	19.6600	+9.222%	1	582	+17.497%
2026-06-01	17.4700	18.0000	17.4700	18.0000	+7.143%	2	581	+28.333%
2026-05-27	16.8000	16.8000	16.8000	16.8000	-13.846%	2	582	+37.500%
2026-05-26	20.8500	21.0000	19.5000	19.5000	-10.014%	10	582	+18.462%
2026-05-22	21.6700	21.6700	21.6700	21.6700	-8.565%	1	581	+6.599%
2026-05-20	25.2400	25.2400	23.7000	23.7000	-10.397%	13	581	-2.532%
2026-05-19	26.4500	26.4500	26.4500	26.4500	+3.079%	1	568	-12.665%
2026-05-18	25.6500	25.6600	25.6500	25.6600	+14.707%	2	568	-9.977%
2026-05-15	22.3700	22.3700	22.3700	22.3700	+22.575%	1	568	+3.263%
2026-05-13	18.2100	18.2500	18.2100	18.2500	+14.063%	2	569	+26.575%
2026-05-07	16.0000	16.0000	16.0000	16.0000	-8.414%	1	568	+44.375%
2026-05-06	17.4700	17.4700	17.4700	17.4700	-5.974%	1	568	+32.227%
2026-04-27	18.6000	18.6900	18.5600	18.5800	+2.539%	4	567	+24.327%
2026-04-22	18.0500	18.1200	18.0500	18.1200	+9.091%	2	565	+27.483%
2026-04-21	16.6100	16.6100	16.6100	16.6100	-2.352%	3	562	+39.073%
2026-04-20	17.2500	17.2500	17.0100	17.0100	+11.761%	6	562	+35.802%
2026-04-17	14.7200	15.2200	14.7200	15.2200	-10.471%	14	564	+51.774%
2026-04-14	17.1000	17.1000	17.0000	17.0000	-17.073%	2	573	+35.882%
2026-04-10	20.5000	20.5000	20.5000	20.5000	-4.651%	1	574	+12.683%
2026-04-09	20.5000	21.5000	20.5000	21.5000	+1.367%	2	574	+7.442%
2026-04-08	21.2100	21.2100	21.2100	21.2100	-20.829%	1	576	+8.911%
2026-04-07	26.7900	26.7900	26.7900	26.7900	+6.818%	1	576	-13.774%
2026-04-06	25.0800	25.0800	25.0800	25.0800	-0.080%	1	576	-7.895%
2026-04-02	24.8100	25.1000	24.8100	25.1000	-1.569%	2	575	-7.968%
2026-04-01	28.2500	28.2500	24.6200	25.5000	-10.526%	10	575	-9.412%
2026-03-31	33.7000	33.7700	28.5000	28.5000	-7.317%	4	575	-18.947%
2026-03-27	31.6000	31.6000	30.7500	30.7500	+12.637%	12	577	-24.878%
2026-03-26	26.4000	28.0000	25.8500	27.3000	+1.866%	7	577	-15.385%
2026-03-25	26.7500	26.8700	26.7500	26.8000	-4.149%	12	577	-13.806%
2026-03-24	28.6200	28.6200	27.9500	27.9600	+11.840%	72	569	-17.382%
2026-03-23	25.0000	25.0000	25.0000	25.0000	+6.610%	40	597	-7.600%
2026-03-20	24.3500	24.3500	23.4500	23.4500	-0.929%	301	557	-1.493%
2026-03-19	24.0000	24.0000	23.6700	23.6700	-0.295%	2	357	-2.408%
2026-03-18	24.0700	24.1600	23.7300	23.7400	+5.746%	22	357	-2.696%
2026-03-17	23.7000	23.7000	22.4500	22.4500	-1.922%	2	357	+2.895%
2026-03-16	22.3000	22.8900	22.3000	22.8900	+4.188%	13	358	+0.917%
2026-03-13	21.1900	21.9700	21.1900	21.9700	+2.904%	4	349	+5.143%
2026-03-12	21.2400	21.4600	21.2400	21.3500	+17.631%	18	349	+8.197%
2026-03-11	18.1500	18.1500	18.1500	18.1500	+3.419%	3	341	+27.273%
2026-03-10	18.2400	18.2900	17.5500	17.5500	-12.469%	3	341	+31.624%
2026-03-09	20.0500	20.0500	20.0500	20.0500	+4.156%	1	340	+15.212%
2026-03-05	19.2500	19.2500	19.2500	19.2500	+6.412%	5	341	+20.000%
2026-03-04	18.4500	18.4900	18.0500	18.0900	-10.931%	27	336	+27.695%
2026-03-03	21.0700	21.0700	19.7500	20.3100	-4.379%	37	315	+13.737%
2026-03-02	21.0000	21.2400	20.8900	21.2400	+19.125%	7	324	+8.757%
2026-02-26	17.8300	17.8300	17.8300	17.8300	-2.940%	1	319	+29.557%
2026-02-24	18.3000	18.3800	18.2700	18.3700	+11.333%	5	320	+25.749%
2026-02-20	17.3000	17.3000	16.5000	16.5000	-13.158%	7	322	+40.000%
2026-02-19	19.0000	19.0000	19.0000	19.0000	+8.386%	1	319	+21.579%
2026-02-18	17.5300	17.5300	17.5300	17.5300	+12.084%	1	319	+31.774%
2026-02-17	16.6000	16.6000	15.2100	15.6400	-14.442%	71	319	+47.698%
2026-02-13	18.2800	18.2800	18.2800	18.2800	-2.507%	1	260	+26.368%
2026-02-12	20.3000	20.3200	18.7500	18.7500	-9.639%	3	260	+23.200%
2026-02-11	18.3000	20.8000	18.3000	20.7500	+21.915%	125	260	+11.325%
2026-02-10	17.0200	17.0200	17.0200	17.0200	+0.949%	50	256	+35.723%
2026-02-09	16.7200	16.8600	16.7200	16.8600	+5.178%	6	206	+37.011%
2026-02-06	16.0300	16.0300	16.0300	16.0300	+15.657%	4	206	+44.105%
2026-02-05	14.0000	14.0000	13.8600	13.8600	-0.858%	8	207	+66.667%
2026-02-04	13.9800	13.9800	13.9800	13.9800	+27.322%	29	204	+65.236%
2026-02-02	11.2800	11.8000	10.9700	10.9800	-3.853%	25	204	+110.383%
2026-01-30	11.2500	11.4200	11.2500	11.4200	+13.406%	18	182	+102.277%
2026-01-28	9.7500	10.0700	9.7500	10.0700	+7.701%	4	164	+129.394%
2026-01-27	9.3500	9.3500	9.3500	9.3500	+3.889%	2	162	+147.059%
2026-01-26	8.6800	9.5000	8.6000	9.0000	+9.756%	83	160	+156.667%
2026-01-22	8.0700	8.5000	8.0700	8.2000	-4.094%	34	93	+181.707%
2026-01-21	8.5700	8.5700	8.5500	8.5500	+17.931%	21	61	+170.175%
2026-01-15	7.2500	7.2500	7.2500	7.2500	-4.605%	1	41	+218.621%
2026-01-14	6.5700	7.6000	6.5700	7.6000	+23.577%	2	40	+203.947%
2026-01-13	5.4100	6.4000	5.4100	6.1500	+12.022%	12	39	+275.610%
2026-01-09	5.6500	5.6500	5.4900	5.4900	-0.182%	12	30	+320.765%
2026-01-05	5.5000	5.5000	5.5000	5.5000	+37.500%	10	18	+320.000%
2025-12-23	4.0000	4.0000	4.0000	4.0000	+3.896%	1	18	+477.500%
2025-12-15	3.8500	3.8500	3.8500	3.8500	+52.778%	1	18	+500.000%
2025-10-01	2.5200	2.5200	2.5200	2.5200	+5.000%	1	17	+816.667%
2025-09-05	2.4000	2.4000	2.4000	2.4000	-22.581%	1	17	+862.500%
2025-09-02	3.1000	3.1000	3.1000	3.1000	+63.158%	1	17	+645.161%
2025-08-14	1.9000	1.9000	1.9000	1.9000	-31.408%	1	17	+1,115.789%
2025-07-24	2.7700	2.7700	2.7700	2.7700	+10.800%	15	17	+733.935%
2025-07-18	2.5000	2.5000	2.5000	2.5000	-30.556%	1	5	+824.000%
2025-07-14	3.6000	3.6000	3.6000	3.6000	+5.882%	1	4	+541.667%
2025-07-08	3.2500	3.4000	3.2500	3.4000	0.000%	3	3	+579.412%