Dark

XOM20250919C135
XOM Sep 19 2025 135.00 Call (XOM250919C00135000)
option OPRA

EOD

May 14, 2025

0.2700+42.105%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.27	0.27	0.27	0.27	+42.105%	1	1,374	0.000%
2025-05-09	0.19	0.19	0.19	0.19	-32.143%	4	1,374	+42.105%
2025-05-08	0.31	0.31	0.28	0.28	+64.706%	23	1,372	-3.571%
2025-05-06	0.25	0.25	0.17	0.17	+13.333%	103	1,395	+58.824%
2025-05-05	0.20	0.20	0.15	0.15	-63.415%	9	1,373	+80.000%
2025-05-01	0.41	0.41	0.41	0.41	+7.895%	17	1,374	-34.146%
2025-04-30	0.38	0.38	0.38	0.38	-30.909%	1	1,374	-28.947%
2025-04-29	0.55	0.55	0.55	0.55	+14.583%	5	1,375	-50.909%
2025-04-28	0.49	0.49	0.48	0.48	-9.434%	2	1,380	-43.750%
2025-04-25	0.53	0.53	0.53	0.53	-26.389%	100	1,381	-49.057%
2025-04-22	0.71	0.72	0.70	0.72	+50.000%	13	1,431	-62.500%
2025-04-21	0.48	0.48	0.48	0.48	-20.000%	10	1,428	-43.750%
2025-04-17	0.55	0.69	0.55	0.60	+42.857%	95	1,357	-55.000%
2025-04-16	0.44	0.44	0.42	0.42	+20.000%	9	1,357	-35.714%
2025-04-15	0.43	0.43	0.35	0.35	-20.455%	10	1,358	-22.857%
2025-04-14	0.51	0.51	0.44	0.44	-8.333%	14	1,368	-38.636%
2025-04-10	0.48	0.48	0.48	0.48	-36.000%	5	1,377	-43.750%
2025-04-09	0.56	0.81	0.56	0.75	+59.574%	106	1,372	-64.000%
2025-04-08	0.61	0.61	0.47	0.47	-27.692%	31	1,398	-42.553%
2025-04-07	0.66	0.66	0.65	0.65	-24.419%	11	1,369	-58.462%
2025-04-04	0.90	0.99	0.86	0.86	-31.200%	30	1,369	-68.605%
2025-04-03	1.33	1.33	1.24	1.25	-28.161%	205	1,382	-78.400%
2025-04-02	1.75	1.79	1.72	1.74	-10.769%	272	1,564	-84.483%
2025-04-01	1.89	1.95	1.80	1.95	-2.500%	102	1,326	-86.154%
2025-03-31	2.00	2.11	2.00	2.00	+21.212%	156	1,231	-86.500%
2025-03-28	1.67	1.67	1.58	1.65	-5.714%	102	1,078	-83.636%
2025-03-27	1.67	1.75	1.67	1.75	+4.167%	2	1,071	-84.571%
2025-03-26	1.51	1.90	1.51	1.68	+24.444%	127	1,071	-83.929%
2025-03-25	1.45	1.50	1.25	1.35	+10.656%	45	1,044	-80.000%
2025-03-24	1.41	1.41	1.22	1.22	-11.594%	52	1,016	-77.869%
2025-03-21	1.35	1.38	1.35	1.38	-9.804%	16	972	-80.435%
2025-03-20	1.47	1.53	1.47	1.53	+2.000%	27	972	-82.353%
2025-03-19	1.50	1.50	1.50	1.50	+5.634%	78	972	-82.000%
2025-03-18	1.36	1.42	1.36	1.42	-6.579%	17	894	-80.986%
2025-03-17	1.41	1.52	1.41	1.52	+11.765%	4	889	-82.237%
2025-03-14	1.28	1.36	1.27	1.36	+19.298%	24	886	-80.147%
2025-03-13	1.14	1.14	1.14	1.14	+4.587%	5	876	-76.316%
2025-03-12	1.06	1.09	1.06	1.09	-26.846%	7	876	-75.229%
2025-03-11	1.49	1.49	1.49	1.49	+7.971%	2	873	-81.879%
2025-03-10	1.41	1.57	1.38	1.38	+24.324%	12	871	-80.435%
2025-03-07	1.11	1.11	1.11	1.11	+5.714%	12	869	-75.676%
2025-03-06	1.05	1.05	1.05	1.05	+40.000%	4	869	-74.286%
2025-03-03	0.91	0.91	0.75	0.75	-27.885%	5	866	-64.000%
2025-02-28	0.95	1.04	0.95	1.04	+1.961%	30	865	-74.038%
2025-02-27	1.01	1.03	1.00	1.02	+22.892%	123	865	-73.529%
2025-02-26	0.83	0.83	0.83	0.83	-26.549%	6	856	-67.470%
2025-02-24	1.13	1.13	1.13	1.13	+4.630%	1	856	-76.106%
2025-02-21	1.08	1.08	1.08	1.08	-7.692%	24	855	-75.000%
2025-02-20	1.17	1.17	1.17	1.17	+34.483%	2	845	-76.923%
2025-02-14	1.01	1.01	0.87	0.87	+2.353%	32	840	-68.966%
2025-02-12	0.99	1.01	0.85	0.85	-26.087%	14	840	-68.235%
2025-02-11	1.07	1.20	1.07	1.15	+12.745%	13	840	-76.522%
2025-02-10	1.02	1.02	1.02	1.02	+12.088%	31	834	-73.529%
2025-02-07	0.91	0.91	0.91	0.91	+8.333%	2	832	-70.330%
2025-02-06	0.84	0.84	0.84	0.84	-11.579%	5	832	-67.857%
2025-02-04	1.03	1.03	0.95	0.95	+39.706%	25	832	-71.579%
2025-02-03	0.70	0.70	0.68	0.68	+1.493%	2	822	-60.294%
2025-01-31	0.70	0.73	0.67	0.67	-19.277%	24	823	-59.701%
2025-01-28	0.90	0.90	0.80	0.83	-6.742%	17	825	-67.470%
2025-01-27	0.89	0.89	0.89	0.89	-28.800%	1	822	-69.663%
2025-01-22	1.25	1.25	1.25	1.25	-4.580%	1	822	-78.400%
2025-01-21	1.32	1.41	1.31	1.31	-12.667%	30	821	-79.389%
2025-01-17	1.51	1.51	1.50	1.50	+13.636%	4	791	-82.000%
2025-01-14	1.32	1.32	1.32	1.32	-5.036%	1	791	-79.545%
2025-01-13	1.31	1.39	1.31	1.39	+32.381%	33	791	-80.576%
2025-01-10	1.21	1.21	1.05	1.05	-14.634%	6	786	-74.286%
2025-01-08	1.23	1.23	1.23	1.23	-5.385%	1	787	-78.049%
2025-01-07	1.29	1.30	1.29	1.30	+0.775%	8	787	-79.231%
2025-01-06	1.29	1.29	1.29	1.29	+3.200%	20	762	-79.070%
2025-01-02	1.25	1.25	1.25	1.25	-3.846%	2	762	-78.400%
2024-12-31	1.22	1.30	1.22	1.30	+19.266%	32	762	-79.231%
2024-12-30	1.11	1.11	1.09	1.09	-12.097%	16	762	-75.229%
2024-12-27	1.24	1.24	1.24	1.24	+5.983%	6	762	-78.226%
2024-12-26	1.18	1.18	1.17	1.17	-10.000%	10	762	-76.923%
2024-12-24	1.30	1.30	1.30	1.30	-12.162%	6	753	-79.231%
2024-12-17	1.48	1.48	1.48	1.48	-7.500%	1	753	-81.757%
2024-12-16	1.83	1.83	1.60	1.60	-10.615%	14	745	-83.125%
2024-12-13	1.79	1.79	1.79	1.79	-17.890%	4	745	-84.916%
2024-12-12	1.86	2.18	1.86	2.18	+11.224%	14	745	-87.615%
2024-12-11	2.00	2.00	1.92	1.96	-2.000%	7	753	-86.224%
2024-12-10	2.00	2.00	2.00	2.00	-20.949%	11	755	-86.500%
2024-12-09	3.85	3.85	2.53	2.53	+1.200%	6	764	-89.328%
2024-12-06	2.39	2.55	2.39	2.50	+3.306%	16	764	-89.200%
2024-12-04	2.50	2.50	2.42	2.42	-34.771%	14	763	-88.843%
2024-11-27	3.76	3.76	3.71	3.71	+0.270%	5	766	-92.722%
2024-11-26	3.70	3.90	3.70	3.70	-17.778%	10	766	-92.703%
2024-11-25	4.75	4.75	4.50	4.50	-12.109%	12	765	-94.000%
2024-11-22	5.25	5.25	5.12	5.12	-2.846%	6	763	-94.727%
2024-11-21	5.05	5.27	5.05	5.27	+17.634%	4	761	-94.877%
2024-11-18	4.50	4.50	4.46	4.48	-5.684%	5	757	-93.973%
2024-11-14	4.75	4.75	4.75	4.75	+6.742%	2	755	-94.316%
2024-11-12	4.45	4.45	4.45	4.45	+1.136%	1	753	-93.933%
2024-11-08	4.40	4.40	4.40	4.40	-4.348%	4	753	-93.864%
2024-11-06	5.20	5.20	4.60	4.60	+12.195%	5	753	-94.130%
2024-11-04	4.26	4.26	4.08	4.10	+4.326%	48	767	-93.415%
2024-10-31	3.93	3.93	3.93	3.93	-19.796%	10	747	-93.130%
2024-10-22	4.94	4.95	4.90	4.90	0.000%	17	737	-94.490%
2024-10-21	4.90	4.90	4.90	4.90	+5.376%	1	724	-94.490%
2024-10-18	4.65	4.65	4.65	4.65	-11.429%	6	723	-94.194%
2024-10-17	5.25	5.25	5.25	5.25	+2.941%	4	720	-94.857%
2024-10-16	5.10	5.10	5.10	5.10	-0.971%	6	716	-94.706%
2024-10-15	5.00	5.18	5.00	5.15	-20.279%	432	710	-94.757%
2024-10-10	6.35	6.46	6.35	6.46	+7.667%	19	300	-95.820%
2024-10-09	6.00	6.00	6.00	6.00	-2.280%	10	281	-95.500%
2024-10-08	6.14	6.14	6.14	6.14	-22.278%	2	291	-95.603%
2024-10-07	7.81	8.10	7.81	7.90	+6.757%	17	289	-96.582%
2024-10-04	7.25	7.40	7.25	7.40	+14.729%	124	278	-96.351%
2024-10-03	6.40	6.45	6.40	6.45	+26.471%	90	216	-95.814%
2024-10-01	5.10	5.10	5.10	5.10	+41.667%	4	126	-94.706%
2024-09-27	3.59	3.60	3.59	3.60	-5.759%	150	124	-92.500%
2024-09-23	3.50	3.82	3.50	3.82	+4.658%	12	114	-92.932%
2024-09-18	3.40	3.65	3.40	3.65	+4.286%	92	102	-92.603%
2024-09-17	3.50	3.50	3.50	3.50	0.000%	10	10	-92.286%