Dark

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

EOD

Aug 3, 2026

19.43-3.717%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	19.4300	19.4300	19.4300	19.4300	-3.717%	2	861	0.000%
2026-07-30	20.2000	20.2200	20.1600	20.1800	-7.896%	4	861	-3.717%
2026-07-29	21.9100	21.9100	21.9100	21.9100	+21.722%	2	860	-11.319%
2026-07-28	18.0000	18.0000	18.0000	18.0000	-8.163%	2	860	+7.944%
2026-07-27	19.6000	19.6000	19.6000	19.6000	-5.724%	6	858	-0.867%
2026-07-24	20.7900	20.7900	20.7900	20.7900	-2.623%	1	858	-6.542%
2026-07-23	21.3500	21.3500	21.3500	21.3500	+10.794%	1	858	-8.993%
2026-07-22	19.2700	19.2700	19.2700	19.2700	+10.051%	50	857	+0.830%
2026-07-21	17.5500	17.6000	17.4300	17.5100	+22.963%	110	809	+10.965%
2026-07-16	14.2400	14.2400	14.2400	14.2400	+11.163%	2	757	+36.447%
2026-07-15	13.4000	13.4000	12.8100	12.8100	-7.509%	3	757	+51.678%
2026-07-14	13.8500	13.8500	13.8500	13.8500	+8.457%	16	754	+40.289%
2026-07-13	12.4500	12.7700	12.4500	12.7700	+8.496%	6	738	+52.153%
2026-07-08	13.0000	13.0000	11.7700	11.7700	+16.075%	3	736	+65.081%
2026-07-06	9.4500	10.1400	9.4500	10.1400	-8.649%	2	737	+91.617%
2026-07-02	11.1000	11.1000	11.1000	11.1000	+7.767%	250	612	+75.045%
2026-07-01	10.5500	10.5500	10.3000	10.3000	-1.905%	27	612	+88.641%
2026-06-24	10.5000	10.5000	10.5000	10.5000	-9.326%	1	602	+85.048%
2026-06-18	10.9100	11.5800	10.9100	11.5800	-10.992%	22	582	+67.789%
2026-06-17	13.0100	13.0100	13.0100	13.0100	-2.401%	6	582	+49.347%
2026-06-15	13.3300	13.3300	13.3300	13.3300	-25.238%	17	582	+45.761%
2026-06-12	17.8300	17.8300	17.8300	17.8300	-9.308%	3	582	+8.974%
2026-06-08	19.6600	19.6600	19.6600	19.6600	+9.222%	1	582	-1.170%
2026-06-01	17.4700	18.0000	17.4700	18.0000	+7.143%	2	581	+7.944%
2026-05-27	16.8000	16.8000	16.8000	16.8000	-13.846%	2	582	+15.655%
2026-05-26	20.8500	21.0000	19.5000	19.5000	-10.014%	10	582	-0.359%
2026-05-22	21.6700	21.6700	21.6700	21.6700	-8.565%	1	581	-10.337%
2026-05-20	25.2400	25.2400	23.7000	23.7000	-10.397%	13	581	-18.017%
2026-05-19	26.4500	26.4500	26.4500	26.4500	+3.079%	1	568	-26.541%
2026-05-18	25.6500	25.6600	25.6500	25.6600	+14.707%	2	568	-24.279%
2026-05-15	22.3700	22.3700	22.3700	22.3700	+22.575%	1	568	-13.143%
2026-05-13	18.2100	18.2500	18.2100	18.2500	+14.063%	2	569	+6.466%
2026-05-07	16.0000	16.0000	16.0000	16.0000	-8.414%	1	568	+21.438%
2026-05-06	17.4700	17.4700	17.4700	17.4700	-5.974%	1	568	+11.219%
2026-04-27	18.6000	18.6900	18.5600	18.5800	+2.539%	4	567	+4.575%
2026-04-22	18.0500	18.1200	18.0500	18.1200	+9.091%	2	565	+7.230%
2026-04-21	16.6100	16.6100	16.6100	16.6100	-2.352%	3	562	+16.978%
2026-04-20	17.2500	17.2500	17.0100	17.0100	+11.761%	6	562	+14.227%
2026-04-17	14.7200	15.2200	14.7200	15.2200	-10.471%	14	564	+27.661%
2026-04-14	17.1000	17.1000	17.0000	17.0000	-17.073%	2	573	+14.294%
2026-04-10	20.5000	20.5000	20.5000	20.5000	-4.651%	1	574	-5.220%
2026-04-09	20.5000	21.5000	20.5000	21.5000	+1.367%	2	574	-9.628%
2026-04-08	21.2100	21.2100	21.2100	21.2100	-20.829%	1	576	-8.392%
2026-04-07	26.7900	26.7900	26.7900	26.7900	+6.818%	1	576	-27.473%
2026-04-06	25.0800	25.0800	25.0800	25.0800	-0.080%	1	576	-22.528%
2026-04-02	24.8100	25.1000	24.8100	25.1000	-1.569%	2	575	-22.590%
2026-04-01	28.2500	28.2500	24.6200	25.5000	-10.526%	10	575	-23.804%
2026-03-31	33.7000	33.7700	28.5000	28.5000	-7.317%	4	575	-31.825%
2026-03-27	31.6000	31.6000	30.7500	30.7500	+12.637%	12	577	-36.813%
2026-03-26	26.4000	28.0000	25.8500	27.3000	+1.866%	7	577	-28.828%
2026-03-25	26.7500	26.8700	26.7500	26.8000	-4.149%	12	577	-27.500%
2026-03-24	28.6200	28.6200	27.9500	27.9600	+11.840%	72	569	-30.508%
2026-03-23	25.0000	25.0000	25.0000	25.0000	+6.610%	40	597	-22.280%
2026-03-20	24.3500	24.3500	23.4500	23.4500	-0.929%	301	557	-17.143%
2026-03-19	24.0000	24.0000	23.6700	23.6700	-0.295%	2	357	-17.913%
2026-03-18	24.0700	24.1600	23.7300	23.7400	+5.746%	22	357	-18.155%
2026-03-17	23.7000	23.7000	22.4500	22.4500	-1.922%	2	357	-13.452%
2026-03-16	22.3000	22.8900	22.3000	22.8900	+4.188%	13	358	-15.116%
2026-03-13	21.1900	21.9700	21.1900	21.9700	+2.904%	4	349	-11.561%
2026-03-12	21.2400	21.4600	21.2400	21.3500	+17.631%	18	349	-8.993%
2026-03-11	18.1500	18.1500	18.1500	18.1500	+3.419%	3	341	+7.052%
2026-03-10	18.2400	18.2900	17.5500	17.5500	-12.469%	3	341	+10.712%
2026-03-09	20.0500	20.0500	20.0500	20.0500	+4.156%	1	340	-3.092%
2026-03-05	19.2500	19.2500	19.2500	19.2500	+6.412%	5	341	+0.935%
2026-03-04	18.4500	18.4900	18.0500	18.0900	-10.931%	27	336	+7.407%
2026-03-03	21.0700	21.0700	19.7500	20.3100	-4.379%	37	315	-4.333%
2026-03-02	21.0000	21.2400	20.8900	21.2400	+19.125%	7	324	-8.522%
2026-02-26	17.8300	17.8300	17.8300	17.8300	-2.940%	1	319	+8.974%
2026-02-24	18.3000	18.3800	18.2700	18.3700	+11.333%	5	320	+5.770%
2026-02-20	17.3000	17.3000	16.5000	16.5000	-13.158%	7	322	+17.758%
2026-02-19	19.0000	19.0000	19.0000	19.0000	+8.386%	1	319	+2.263%
2026-02-18	17.5300	17.5300	17.5300	17.5300	+12.084%	1	319	+10.839%
2026-02-17	16.6000	16.6000	15.2100	15.6400	-14.442%	71	319	+24.233%
2026-02-13	18.2800	18.2800	18.2800	18.2800	-2.507%	1	260	+6.291%
2026-02-12	20.3000	20.3200	18.7500	18.7500	-9.639%	3	260	+3.627%
2026-02-11	18.3000	20.8000	18.3000	20.7500	+21.915%	125	260	-6.361%
2026-02-10	17.0200	17.0200	17.0200	17.0200	+0.949%	50	256	+14.160%
2026-02-09	16.7200	16.8600	16.7200	16.8600	+5.178%	6	206	+15.243%
2026-02-06	16.0300	16.0300	16.0300	16.0300	+15.657%	4	206	+21.210%
2026-02-05	14.0000	14.0000	13.8600	13.8600	-0.858%	8	207	+40.188%
2026-02-04	13.9800	13.9800	13.9800	13.9800	+27.322%	29	204	+38.984%
2026-02-02	11.2800	11.8000	10.9700	10.9800	-3.853%	25	204	+76.958%
2026-01-30	11.2500	11.4200	11.2500	11.4200	+13.406%	18	182	+70.140%
2026-01-28	9.7500	10.0700	9.7500	10.0700	+7.701%	4	164	+92.949%
2026-01-27	9.3500	9.3500	9.3500	9.3500	+3.889%	2	162	+107.807%
2026-01-26	8.6800	9.5000	8.6000	9.0000	+9.756%	83	160	+115.889%
2026-01-22	8.0700	8.5000	8.0700	8.2000	-4.094%	34	93	+136.951%
2026-01-21	8.5700	8.5700	8.5500	8.5500	+17.931%	21	61	+127.251%
2026-01-15	7.2500	7.2500	7.2500	7.2500	-4.605%	1	41	+168.000%
2026-01-14	6.5700	7.6000	6.5700	7.6000	+23.577%	2	40	+155.658%
2026-01-13	5.4100	6.4000	5.4100	6.1500	+12.022%	12	39	+215.935%
2026-01-09	5.6500	5.6500	5.4900	5.4900	-0.182%	12	30	+253.916%
2026-01-05	5.5000	5.5000	5.5000	5.5000	+37.500%	10	18	+253.273%
2025-12-23	4.0000	4.0000	4.0000	4.0000	+3.896%	1	18	+385.750%
2025-12-15	3.8500	3.8500	3.8500	3.8500	+52.778%	1	18	+404.675%
2025-10-01	2.5200	2.5200	2.5200	2.5200	+5.000%	1	17	+671.032%
2025-09-05	2.4000	2.4000	2.4000	2.4000	-22.581%	1	17	+709.583%
2025-09-02	3.1000	3.1000	3.1000	3.1000	+63.158%	1	17	+526.774%
2025-08-14	1.9000	1.9000	1.9000	1.9000	-31.408%	1	17	+922.632%
2025-07-24	2.7700	2.7700	2.7700	2.7700	+10.800%	15	17	+601.444%
2025-07-18	2.5000	2.5000	2.5000	2.5000	-30.556%	1	5	+677.200%
2025-07-14	3.6000	3.6000	3.6000	3.6000	+5.882%	1	4	+439.722%
2025-07-08	3.2500	3.4000	3.2500	3.4000	0.000%	3	3	+471.471%