Dark

XOM20271217C170
XOM Dec 17 2027 170.00 Call (XOM271217C00170000)
option OPRA

EOD

Sep 18, 2026

19.00-1.042%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	19.0000	19.0000	19.0000	19.0000	-1.042%	2	462	0.000%
2026-09-17	19.2000	19.2000	19.2000	19.2000	-0.518%	5	464	-1.042%
2026-09-16	19.9500	20.4500	19.3000	19.3000	-16.087%	29	464	-1.554%
2026-09-15	23.1000	23.2000	23.0000	23.0000	+16.044%	8	445	-17.391%
2026-09-09	19.8200	19.8200	19.8200	19.8200	+4.316%	1	439	-4.137%
2026-09-03	20.3500	20.5600	19.0000	19.0000	-2.464%	26	440	0.000%
2026-09-02	19.4800	19.4800	19.4800	19.4800	+21.750%	15	452	-2.464%
2026-08-27	16.0000	16.0000	16.0000	16.0000	-28.667%	3	437	+18.750%
2026-08-20	22.4300	22.4300	22.4300	22.4300	+5.305%	12	440	-15.292%
2026-08-19	22.1100	22.1100	21.3000	21.3000	+1.914%	5	446	-10.798%
2026-08-18	20.2500	20.9000	20.2500	20.9000	+11.526%	7	443	-9.091%
2026-08-17	18.3500	18.7400	18.3500	18.7400	+4.693%	31	436	+1.387%
2026-08-14	17.5100	18.0200	17.5100	17.9000	+7.186%	15	413	+6.145%
2026-08-12	16.7000	16.7000	16.7000	16.7000	-10.456%	1	406	+13.772%
2026-08-11	18.6500	18.6500	18.6500	18.6500	+11.078%	1	405	+1.877%
2026-08-10	16.4500	16.7900	16.4500	16.7900	+26.241%	12	405	+13.163%
2026-08-04	13.3000	13.3500	13.2500	13.3000	-13.916%	9	409	+42.857%
2026-07-31	15.4500	15.4500	15.4500	15.4500	-10.174%	10	410	+22.977%
2026-07-30	17.2000	17.2000	17.2000	17.2000	+0.292%	1	410	+10.465%
2026-07-29	17.1500	17.1500	17.1500	17.1500	+0.587%	1	410	+10.787%
2026-07-24	17.0500	17.0500	17.0500	17.0500	-2.627%	5	409	+11.437%
2026-07-23	17.5000	17.5100	17.5000	17.5100	+11.529%	2	404	+8.509%
2026-07-22	15.4000	15.7000	15.4000	15.7000	+25.801%	10	403	+21.019%
2026-07-20	12.4700	12.4800	12.4700	12.4800	+33.476%	8	398	+52.244%
2026-07-09	9.3500	9.3500	9.3500	9.3500	+4.469%	1	391	+103.209%
2026-07-07	8.9500	8.9500	8.9500	8.9500	+15.783%	10	391	+112.291%
2026-06-30	7.7300	7.7300	7.7300	7.7300	+4.601%	1	381	+145.796%
2026-06-29	7.3900	7.3900	7.3900	7.3900	-7.625%	4	382	+157.104%
2026-06-26	8.4000	8.4000	8.0000	8.0000	-16.667%	138	386	+137.500%
2026-06-22	9.6000	9.6000	9.6000	9.6000	-10.615%	5	307	+97.917%
2026-06-15	10.1100	10.7400	10.1100	10.7400	-20.444%	2	314	+76.909%
2026-06-12	13.5000	13.5000	13.5000	13.5000	-16.149%	1	314	+40.741%
2026-06-03	16.1000	16.1000	16.1000	16.1000	+11.188%	1	314	+18.012%
2026-06-01	14.4800	14.4800	14.4800	14.4800	+11.385%	1	314	+31.215%
2026-05-29	13.0000	13.0000	12.3600	13.0000	-7.736%	26	313	+46.154%
2026-05-27	14.4000	14.4000	14.0900	14.0900	-11.938%	6	298	+34.847%
2026-05-26	16.0000	16.1500	16.0000	16.0000	-29.047%	27	292	+18.750%
2026-05-20	22.5500	22.5500	22.5500	22.5500	+1.806%	3	292	-15.743%
2026-05-19	22.1500	22.1500	22.1500	22.1500	+16.579%	1	295	-14.221%
2026-05-18	19.0000	19.0000	19.0000	19.0000	+5.263%	1	295	0.000%
2026-05-15	18.0500	18.0500	18.0500	18.0500	+19.142%	1	295	+5.263%
2026-05-14	15.1500	15.1500	15.1500	15.1500	+4.124%	5	294	+25.413%
2026-05-13	14.5500	14.5500	14.5500	14.5500	+24.359%	8	281	+30.584%
2026-05-08	11.7000	11.7000	11.7000	11.7000	-10.687%	1	281	+62.393%
2026-05-07	13.1000	13.1000	13.1000	13.1000	-6.429%	10	281	+45.038%
2026-05-06	14.0000	14.0000	14.0000	14.0000	-19.540%	1	291	+35.714%
2026-05-05	17.4000	17.4000	17.4000	17.4000	+8.546%	10	292	+9.195%
2026-05-04	15.3500	16.0300	15.3500	16.0300	-4.299%	11	282	+18.528%
2026-05-01	16.6000	16.7500	16.6000	16.7500	+4.688%	11	286	+13.433%
2026-04-29	16.0000	16.0000	16.0000	16.0000	+5.402%	1	286	+18.750%
2026-04-27	15.3500	15.3500	15.1800	15.1800	+1.268%	8	286	+25.165%
2026-04-24	14.9900	14.9900	14.9900	14.9900	+8.623%	10	287	+26.751%
2026-04-20	13.3500	13.8000	13.3500	13.8000	+17.447%	6	287	+37.681%
2026-04-17	11.7100	11.7500	11.2700	11.7500	-15.528%	7	284	+61.702%
2026-04-15	13.7500	13.9100	13.7500	13.9100	+4.117%	2	291	+36.592%
2026-04-14	13.1000	13.6000	13.1000	13.3600	-21.180%	7	291	+42.216%
2026-04-08	17.0500	17.0500	16.9500	16.9500	-21.346%	20	289	+12.094%
2026-04-06	21.5000	21.6000	21.5000	21.5500	+1.079%	6	299	-11.833%
2026-04-01	21.0700	21.3200	20.9500	21.3200	-14.720%	6	303	-10.882%
2026-03-31	29.3500	29.3500	25.0000	25.0000	-13.763%	114	305	-24.000%
2026-03-30	28.7600	28.9900	28.7600	28.9900	+10.607%	4	200	-34.460%
2026-03-27	26.5500	26.5500	26.2100	26.2100	+17.639%	11	203	-27.509%
2026-03-25	22.2800	22.2800	22.2800	22.2800	-4.786%	1	213	-14.722%
2026-03-24	23.1200	23.4500	22.7700	23.4000	+17.000%	8	214	-18.803%
2026-03-23	18.4000	20.0000	18.4000	20.0000	-4.306%	6	208	-5.000%
2026-03-20	21.0000	21.0000	20.8600	20.9000	+8.968%	9	207	-9.091%
2026-03-19	18.5000	19.1800	18.5000	19.1800	-0.104%	4	205	-0.938%
2026-03-18	19.2000	19.2000	19.2000	19.2000	-2.041%	5	205	-1.042%
2026-03-17	19.4500	19.6000	19.4500	19.6000	+4.533%	2	205	-3.061%
2026-03-16	18.3500	18.7500	18.3500	18.7500	+7.143%	14	205	+1.333%
2026-03-13	17.5000	17.5000	17.5000	17.5000	+0.114%	3	204	+8.571%
2026-03-12	17.4800	17.4800	17.4800	17.4800	+12.412%	7	205	+8.696%
2026-03-11	15.5500	15.5500	15.5500	15.5500	+7.167%	1	198	+22.186%
2026-03-10	15.1100	15.1300	14.5000	14.5100	-14.897%	18	197	+30.944%
2026-03-09	17.0500	17.0500	17.0500	17.0500	+12.024%	1	196	+11.437%
2026-03-04	15.2300	15.2300	15.2200	15.2200	-11.768%	2	195	+24.836%
2026-03-03	17.5000	17.5000	17.2500	17.2500	+1.471%	2	195	+10.145%
2026-03-02	19.2000	19.2000	17.0000	17.0000	+13.333%	3	197	+11.765%
2026-02-23	15.0000	15.0000	15.0000	15.0000	+2.041%	10	195	+26.667%
2026-02-20	14.7000	14.7000	14.7000	14.7000	-6.489%	1	195	+29.252%
2026-02-19	15.7200	15.7200	15.7200	15.7200	+28.117%	1	195	+20.865%
2026-02-17	12.0000	12.7500	12.0000	12.2700	-17.651%	30	195	+54.849%
2026-02-12	15.5800	15.5800	14.9000	14.9000	-9.697%	15	201	+27.517%
2026-02-11	15.5000	16.5000	15.5000	16.5000	+19.134%	10	196	+15.152%
2026-02-10	13.3500	13.9000	13.3500	13.8500	+26.832%	12	194	+37.184%
2026-02-05	10.9200	10.9200	10.9200	10.9200	-8.619%	1	197	+73.993%
2026-02-04	11.0000	11.9500	11.0000	11.9500	+21.939%	35	196	+58.996%
2026-02-03	10.5000	10.5000	9.8000	9.8000	+8.889%	11	169	+93.878%
2026-01-30	8.5000	9.0000	8.5000	9.0000	+3.211%	10	178	+111.111%
2026-01-29	8.5000	8.7200	8.5000	8.7200	+19.452%	9	183	+117.890%
2026-01-27	7.0000	7.3000	7.0000	7.3000	+14.600%	14	186	+160.274%
2026-01-26	6.5000	6.5000	6.3700	6.3700	-6.324%	31	187	+198.273%
2026-01-23	6.8000	6.8000	6.8000	6.8000	+7.937%	1	188	+179.412%
2026-01-22	6.2300	6.3000	6.2300	6.3000	+9.565%	2	189	+201.587%
2026-01-14	5.4000	5.7500	5.4000	5.7500	+79.688%	29	188	+230.435%
2026-01-07	3.2000	3.2000	3.2000	3.2000	-18.987%	2	173	+493.750%
2026-01-05	3.8000	4.0000	3.8000	3.9500	+33.898%	23	168	+381.013%
2025-12-31	2.9500	2.9500	2.9500	2.9500	+4.610%	4	168	+544.068%
2025-12-30	2.8200	2.8200	2.8200	2.8200	-4.407%	2	168	+573.759%
2025-12-29	3.0000	3.0000	2.9500	2.9500	+22.917%	2	170	+544.068%
2025-12-17	2.4000	2.4000	2.4000	2.4000	+2.128%	3	172	+691.667%
2025-12-16	2.4000	2.4000	2.2900	2.3500	-21.667%	7	175	+708.511%
2025-12-11	3.0000	3.0000	3.0000	3.0000	+0.334%	5	168	+533.333%
2025-12-10	2.9900	2.9900	2.9900	2.9900	+6.786%	1	163	+535.452%
2025-12-09	2.8000	2.8000	2.8000	2.8000	-1.754%	1	164	+578.571%
2025-11-24	2.8500	2.8500	2.8500	2.8500	-5.000%	2	165	+566.667%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-6.250%	1	165	+533.333%
2025-11-18	3.2000	3.2000	3.2000	3.2000	-5.882%	1	164	+493.750%
2025-11-17	3.4000	3.4000	3.4000	3.4000	+6.250%	1	165	+458.824%
2025-11-13	3.1000	3.2000	3.0500	3.2000	-1.538%	4	166	+493.750%
2025-11-11	3.0000	3.2500	3.0000	3.2500	+16.071%	3	161	+484.615%
2025-11-07	2.8500	2.9000	2.8000	2.8000	+22.271%	60	161	+578.571%
2025-10-31	2.2900	2.2900	2.2900	2.2900	-5.761%	2	101	+729.694%
2025-10-23	2.4300	2.4300	2.4300	2.4300	+11.468%	2	101	+681.893%
2025-10-17	2.1800	2.1800	2.1800	2.1800	-6.838%	1	101	+771.560%
2025-10-15	2.4000	2.4000	2.3400	2.3400	+6.364%	20	100	+711.966%
2025-10-14	2.2000	2.2000	2.2000	2.2000	+52.778%	1	80	+763.636%
2025-10-10	1.4400	1.4400	1.4400	1.4400	-24.607%	10	79	+1,219.444%
2025-09-30	1.9900	1.9900	1.8500	1.9100	-23.904%	44	89	+894.764%
2025-09-26	2.5100	2.5100	2.5100	2.5100	+15.138%	2	97	+656.972%
2025-09-24	2.2600	2.2600	2.1800	2.1800	+0.461%	3	97	+771.560%
2025-09-23	2.1700	2.1700	2.1700	2.1700	+27.647%	10	97	+775.576%
2025-09-22	1.8200	1.8200	1.7000	1.7000	-11.458%	25	87	+1,017.647%
2025-09-16	1.9200	1.9200	1.9200	1.9200	+12.941%	1	62	+889.583%
2025-09-11	1.7000	1.7000	1.7000	1.7000	-3.409%	10	63	+1,017.647%
2025-09-09	1.8200	1.8200	1.7600	1.7600	+13.548%	11	53	+979.545%
2025-09-08	1.4500	1.5500	1.4500	1.5500	-3.125%	6	43	+1,125.806%
2025-09-05	1.6100	1.6100	1.4800	1.6000	-23.810%	3	37	+1,087.500%
2025-09-03	2.1000	2.1000	2.1000	2.1000	+2.439%	1	36	+804.762%
2025-09-02	2.0500	2.0500	2.0500	2.0500	-0.485%	1	35	+826.829%
2025-08-28	2.0600	2.0600	2.0600	2.0600	+2.488%	1	36	+822.330%
2025-08-27	1.9900	2.0100	1.9900	2.0100	+48.889%	2	35	+845.274%
2025-08-13	1.3500	1.3500	1.3500	1.3500	+3.846%	30	34	+1,307.407%
2025-08-11	1.3500	1.3500	1.3000	1.3000	-16.129%	2	4	+1,361.538%
2025-08-06	1.5500	1.5500	1.5500	1.5500	+10.714%	1	4	+1,125.806%
2025-08-05	1.4000	1.4000	1.4000	1.4000	-6.040%	1	5	+1,257.143%
2025-08-04	1.4900	1.4900	1.4900	1.4900	-32.273%	1	5	+1,175.168%
2025-07-28	2.2000	2.2600	2.2000	2.2000	+7.843%	3	6	+763.636%
2025-07-25	2.0400	2.0400	2.0400	2.0400	+4.615%	3	7	+831.373%
2025-07-23	1.9500	1.9500	1.9500	1.9500	+21.875%	1	5	+874.359%
2025-07-18	1.6000	1.6000	1.6000	1.6000	-20.000%	3	4	+1,087.500%
2025-07-17	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	+850.000%