Dark

OXY20250620P30
OXY Jun 20 2025 30.00 Put (OXY250620P00030000)
option OPRA

EOD

Jun 10, 2025

0.0400+300.000%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-10	0.04	0.04	0.04	0.04	+300.000%	4	4,229	0.000%
2025-06-04	0.04	0.04	0.01	0.01	0.000%	2	4,231	+300.000%
2025-06-03	0.01	0.01	0.01	0.01	-66.667%	1	4,231	+300.000%
2025-05-30	0.03	0.03	0.03	0.03	0.000%	4	4,232	+33.333%
2025-05-27	0.03	0.03	0.03	0.03	-40.000%	1	4,232	+33.333%
2025-05-23	0.03	0.05	0.03	0.05	-16.667%	6	4,231	-20.000%
2025-05-22	0.09	0.09	0.06	0.06	+50.000%	2	4,231	-33.333%
2025-05-21	0.04	0.04	0.04	0.04	-42.857%	1	4,232	0.000%
2025-05-20	0.07	0.07	0.07	0.07	-12.500%	1	4,232	-42.857%
2025-05-19	0.08	0.08	0.08	0.08	+33.333%	1	4,232	-50.000%
2025-05-16	0.06	0.06	0.06	0.06	+50.000%	4	4,232	-33.333%
2025-05-15	0.04	0.04	0.04	0.04	-20.000%	1	4,233	0.000%
2025-05-14	0.03	0.05	0.03	0.05	-16.667%	21	4,233	-20.000%
2025-05-13	0.06	0.06	0.06	0.06	+200.000%	3	4,253	-33.333%
2025-05-12	0.01	0.07	0.01	0.02	-50.000%	21	4,256	+100.000%
2025-05-09	0.18	0.18	0.04	0.04	-42.857%	98	4,259	0.000%
2025-05-08	0.15	0.18	0.06	0.07	-63.158%	62	4,279	-42.857%
2025-05-07	0.19	0.21	0.18	0.19	-5.000%	57	4,289	-78.947%
2025-05-06	0.23	0.23	0.18	0.20	-9.091%	64	4,286	-80.000%
2025-05-05	0.22	0.22	0.21	0.22	+15.789%	12	4,290	-81.818%
2025-05-02	0.20	0.23	0.19	0.19	-9.524%	38	4,292	-78.947%
2025-05-01	0.26	0.26	0.20	0.21	-27.586%	95	4,294	-80.952%
2025-04-30	0.25	0.33	0.25	0.29	+38.095%	16	4,290	-86.207%
2025-04-29	0.24	0.24	0.21	0.21	-8.696%	28	4,274	-80.952%
2025-04-28	0.21	0.25	0.21	0.23	-8.000%	164	4,269	-82.609%
2025-04-25	0.26	0.26	0.23	0.25	-3.846%	162	4,277	-84.000%
2025-04-24	0.28	0.28	0.25	0.26	-21.212%	174	4,278	-84.615%
2025-04-23	0.96	0.96	0.23	0.33	-2.941%	24	4,339	-87.879%
2025-04-22	0.38	0.38	0.31	0.34	-26.087%	29	4,336	-88.235%
2025-04-21	0.45	0.52	0.45	0.46	+21.053%	171	4,315	-91.304%
2025-04-17	0.43	0.43	0.36	0.38	-34.483%	80	4,232	-89.474%
2025-04-16	0.54	0.58	0.49	0.58	-7.937%	196	4,232	-93.103%
2025-04-15	0.60	0.64	0.60	0.63	-12.500%	219	4,374	-93.651%
2025-04-14	0.82	0.89	0.72	0.72	-28.713%	21	4,353	-94.444%
2025-04-11	1.50	1.53	1.01	1.01	-34.839%	638	4,348	-96.040%
2025-04-10	1.03	1.66	1.03	1.55	+162.712%	294	4,031	-97.419%
2025-04-09	2.42	2.42	0.49	0.59	-63.580%	405	3,794	-93.220%
2025-04-08	0.87	1.80	0.76	1.62	+63.636%	3,321	3,594	-97.531%
2025-04-07	1.11	1.14	0.80	0.99	+30.263%	175	590	-95.960%
2025-04-04	0.28	0.82	0.28	0.76	+484.615%	331	514	-94.737%
2025-04-03	0.16	0.16	0.13	0.13	+160.000%	7	598	-69.231%
2025-03-27	0.05	0.05	0.05	0.05	+25.000%	1	596	-20.000%
2025-03-25	0.04	0.04	0.04	0.04	-66.667%	1	597	0.000%
2025-03-13	0.12	0.12	0.12	0.12	+9.091%	10	597	-66.667%
2025-03-05	0.11	0.11	0.11	0.11	+37.500%	2	597	-63.636%
2025-02-19	0.08	0.08	0.08	0.08	-33.333%	250	597	-50.000%
2025-02-18	0.12	0.12	0.12	0.12	-14.286%	2	729	-66.667%
2025-02-12	0.14	0.14	0.14	0.14	-6.667%	8	731	-71.429%
2025-02-07	0.15	0.15	0.15	0.15	0.000%	20	732	-73.333%
2025-02-06	0.15	0.15	0.15	0.15	+50.000%	1	722	-73.333%
2025-01-30	0.10	0.10	0.10	0.10	-16.667%	1	722	-60.000%
2025-01-28	0.12	0.12	0.12	0.12	+20.000%	2	722	-66.667%
2025-01-27	0.10	0.10	0.10	0.10	-23.077%	10	724	-60.000%
2025-01-24	0.13	0.13	0.13	0.13	+8.333%	10	724	-69.231%
2025-01-17	0.12	0.12	0.12	0.12	-36.842%	20	724	-66.667%
2025-01-06	0.19	0.19	0.19	0.19	-17.391%	8	724	-78.947%
2025-01-03	0.23	0.23	0.23	0.23	-4.167%	16	716	-82.609%
2024-12-24	0.24	0.24	0.24	0.24	+33.333%	3	716	-83.333%
2024-12-20	0.21	0.21	0.18	0.18	+5.882%	5	716	-77.778%
2024-12-16	0.17	0.17	0.17	0.17	+30.769%	1	711	-76.471%
2024-11-25	0.12	0.17	0.12	0.13	-7.143%	6	711	-69.231%
2024-11-22	0.12	0.14	0.12	0.14	-12.500%	4	711	-71.429%
2024-11-21	0.09	0.18	0.09	0.16	-27.273%	4	711	-75.000%
2024-11-20	0.11	0.22	0.11	0.22	+10.000%	2	711	-81.818%
2024-11-19	0.10	0.20	0.10	0.20	-13.043%	2	711	-80.000%
2024-11-15	0.14	0.23	0.14	0.23	+21.053%	4	711	-82.609%
2024-11-14	0.08	0.20	0.08	0.19	-13.636%	6	711	-78.947%
2024-11-13	0.14	0.22	0.12	0.22	0.000%	4	711	-81.818%
2024-11-12	0.16	0.22	0.16	0.22	-4.348%	4	711	-81.818%
2024-11-08	0.23	0.23	0.23	0.23	-4.167%	2	711	-82.609%
2024-11-07	0.15	0.24	0.15	0.24	-7.692%	4	711	-83.333%
2024-11-06	0.14	0.26	0.14	0.26	0.000%	2	711	-84.615%
2024-10-31	0.32	0.32	0.26	0.26	-3.704%	4	711	-84.615%
2024-10-30	0.33	0.33	0.27	0.27	+8.000%	2	711	-85.185%
2024-10-29	0.25	0.25	0.25	0.25	+38.889%	5	711	-84.000%
2024-10-22	0.18	0.18	0.18	0.18	-10.000%	1	706	-77.778%
2024-10-07	0.15	0.20	0.15	0.20	-25.926%	2	707	-80.000%
2024-10-04	0.17	0.27	0.17	0.27	-18.182%	4	707	-85.185%
2024-09-30	0.33	0.33	0.33	0.33	+13.793%	1	707	-87.879%
2024-09-25	0.29	0.29	0.29	0.29	0.000%	118	707	-86.207%
2024-09-12	0.29	0.29	0.29	0.29	-6.452%	1	707	-86.207%
2024-09-11	0.31	0.31	0.31	0.31	+82.353%	1	706	-87.097%
2024-09-03	0.17	0.17	0.17	0.17	0.000%	2	705	-76.471%
2024-08-30	0.18	0.18	0.17	0.17	-10.526%	40	683	-76.471%
2024-08-13	0.16	0.20	0.16	0.19	-26.923%	30	683	-78.947%
2024-08-05	0.26	0.29	0.26	0.26	-16.129%	3	658	-84.615%
2024-08-02	0.31	0.31	0.31	0.31	+138.462%	20	657	-87.097%
2024-07-31	0.13	0.13	0.13	0.13	+30.000%	3	652	-69.231%
2024-06-27	0.10	0.10	0.10	0.10	-37.500%	1	655	-60.000%
2024-06-18	0.20	0.20	0.16	0.16	+23.077%	15	644	-75.000%
2024-06-12	0.13	0.13	0.13	0.13	0.000%	3	644	-69.231%
2024-06-04	0.13	0.13	0.13	0.13	+8.333%	2	644	-69.231%
2024-05-29	0.12	0.12	0.12	0.12	0.000%	10	644	-66.667%
2024-05-28	0.12	0.12	0.11	0.12	0.000%	20	634	-66.667%
2024-05-22	0.12	0.12	0.11	0.12	0.000%	10	614	-66.667%
2024-05-20	0.12	0.12	0.12	0.12	-14.286%	15	604	-66.667%
2024-05-06	0.14	0.14	0.14	0.14	-12.500%	5	589	-71.429%
2024-04-30	0.16	0.16	0.16	0.16	-48.387%	5	594	-75.000%
2024-04-25	0.31	0.31	0.31	0.31	+24.000%	10	589	-87.097%
2024-04-18	0.18	0.25	0.18	0.25	+25.000%	2	587	-84.000%
2024-03-14	0.20	0.20	0.20	0.20	-13.043%	15	587	-80.000%
2024-03-12	0.15	0.23	0.11	0.23	-4.167%	3	587	-82.609%
2024-03-11	0.15	0.24	0.15	0.24	0.000%	3	587	-83.333%
2024-03-08	0.14	0.24	0.14	0.24	-4.000%	4	588	-83.333%
2024-03-07	0.16	0.25	0.16	0.25	-3.846%	2	588	-84.000%
2024-03-04	0.14	0.26	0.14	0.26	-3.704%	2	588	-84.615%
2024-02-23	0.17	0.27	0.17	0.27	-22.857%	6	588	-85.185%
2024-02-13	0.25	0.35	0.25	0.35	+150.000%	2	589	-88.571%
2024-01-29	0.14	0.14	0.14	0.14	-68.889%	1	589	-71.429%
2024-01-24	0.45	0.45	0.45	0.45	+2.273%	30	588	-91.111%
2024-01-09	0.41	0.44	0.41	0.44	+15.789%	2	588	-90.909%
2024-01-08	0.38	0.38	0.38	0.38	0.000%	5	588	-89.474%
2023-12-21	0.36	0.38	0.36	0.38	-5.000%	7	593	-89.474%
2023-12-15	0.40	0.40	0.40	0.40	-27.273%	23	598	-90.000%
2023-12-12	0.50	0.55	0.50	0.55	+7.843%	15	605	-92.727%
2023-12-04	0.51	0.51	0.51	0.51	+13.333%	1	590	-92.157%
2023-11-24	0.45	0.45	0.45	0.45	-2.174%	1	590	-91.111%
2023-11-17	0.48	0.48	0.41	0.46	-11.538%	4	591	-91.304%
2023-11-14	0.46	0.52	0.46	0.52	-24.638%	2	592	-92.308%
2023-11-07	0.69	0.69	0.69	0.69	-2.817%	1	592	-94.203%
2023-10-27	0.71	0.71	0.71	0.71	+1.429%	2	593	-94.366%
2023-10-24	0.70	0.70	0.70	0.70	-16.667%	5	591	-94.286%
2023-10-16	0.84	0.84	0.84	0.84	-1.176%	1	586	-95.238%
2023-10-06	0.85	0.85	0.85	0.85	-11.458%	10	585	-95.294%
2023-10-05	0.90	0.96	0.90	0.96	+3.226%	20	585	-95.833%
2023-10-04	0.93	0.94	0.93	0.93	+55.000%	200	571	-95.699%
2023-09-28	0.53	0.60	0.53	0.60	-10.448%	2	671	-93.333%
2023-09-21	0.60	0.67	0.60	0.67	+17.544%	2	671	-94.030%
2023-09-15	0.48	0.57	0.48	0.57	-5.000%	2	671	-92.982%
2023-09-11	0.55	0.60	0.54	0.60	+13.208%	3	671	-93.333%
2023-09-05	0.53	0.53	0.53	0.53	-25.352%	1	671	-92.453%
2023-08-21	0.71	0.71	0.71	0.71	-2.740%	1	671	-94.366%
2023-08-09	0.75	0.75	0.73	0.73	-8.750%	2	670	-94.521%
2023-07-24	0.80	0.80	0.80	0.80	-8.046%	50	669	-95.000%
2023-07-12	0.95	0.95	0.87	0.87	-17.143%	3	619	-95.402%
2023-07-11	1.05	1.05	1.05	1.05	+3.960%	10	621	-96.190%
2023-07-10	1.03	1.03	1.00	1.01	-8.182%	100	611	-96.040%
2023-07-06	1.08	1.10	1.08	1.10	+5.769%	16	512	-96.364%
2023-07-05	1.01	1.06	1.00	1.04	+4.000%	16	497	-96.154%
2023-07-03	1.00	1.00	1.00	1.00	-16.667%	10	479	-96.000%
2023-06-27	1.20	1.20	1.20	1.20	-4.000%	3	479	-96.667%
2023-06-23	1.25	1.25	1.25	1.25	+4.167%	2	476	-96.800%
2023-06-22	1.20	1.20	1.20	1.20	+8.108%	4	474	-96.667%
2023-06-21	1.11	1.11	1.11	1.11	+0.909%	1	470	-96.396%
2023-06-15	1.10	1.10	1.10	1.10	-8.333%	1	469	-96.364%
2023-06-13	1.17	1.20	1.17	1.20	-7.692%	4	468	-96.667%
2023-06-12	1.30	1.30	1.30	1.30	+10.169%	2	469	-96.923%
2023-06-09	1.18	1.18	1.18	1.18	-11.940%	50	467	-96.610%
2023-06-07	1.34	1.34	1.34	1.34	-10.667%	1	517	-97.015%
2023-05-30	1.28	1.50	1.28	1.50	+3.448%	11	518	-97.333%
2023-05-26	1.45	1.45	1.45	1.45	+3.571%	1	508	-97.241%
2023-05-23	1.40	1.40	1.40	1.40	-11.950%	2	508	-97.143%
2023-05-18	1.59	1.59	1.59	1.59	+0.633%	3	506	-97.484%
2023-05-17	1.53	1.59	1.53	1.58	-0.629%	5	503	-97.468%
2023-05-15	1.56	1.59	1.56	1.59	-16.316%	2	504	-97.484%
2023-05-10	1.85	1.90	1.85	1.90	+31.034%	2	504	-97.895%
2023-05-09	1.45	1.45	1.45	1.45	-9.375%	10	503	-97.241%
2023-05-08	1.60	1.60	1.60	1.60	0.000%	1	493	-97.500%
2023-05-05	1.60	1.60	1.60	1.60	-11.111%	1	492	-97.500%
2023-05-04	1.80	1.80	1.80	1.80	+22.449%	10	491	-97.778%
2023-04-26	1.47	1.47	1.47	1.47	+13.953%	50	481	-97.279%
2023-04-17	1.30	1.30	1.29	1.29	-13.423%	51	431	-96.899%
2023-04-06	1.40	1.49	1.40	1.49	+5.674%	11	386	-97.315%
2023-04-05	1.45	1.45	1.41	1.41	+0.714%	50	386	-97.163%
2023-04-04	1.40	1.40	1.40	1.40	-15.152%	1	338	-97.143%
2023-03-31	1.65	1.65	1.65	1.65	-2.941%	1	339	-97.576%
2023-03-30	1.55	1.70	1.55	1.70	-1.734%	152	340	-97.647%
2023-03-29	1.73	1.73	1.73	1.73	0.000%	93	190	-97.688%
2023-03-28	1.72	1.73	1.72	1.73	-6.989%	17	283	-97.688%
2023-03-21	1.86	1.86	1.86	1.86	+15.528%	2	274	-97.849%
2023-03-16	2.20	2.20	1.61	1.61	-34.286%	5	276	-97.516%
2023-03-15	2.20	2.45	2.20	2.45	+28.947%	54	271	-98.367%
2023-03-14	1.79	1.90	1.79	1.90	+9.195%	100	317	-97.895%
2023-03-10	1.74	1.74	1.74	1.74	+20.833%	50	217	-97.701%
2023-03-08	1.50	1.50	1.44	1.44	-20.000%	55	170	-97.222%
2023-03-03	2.00	2.00	1.80	1.80	-7.692%	217	142	-97.778%
2023-03-01	1.95	1.95	1.95	1.95	-4.878%	1	327	-97.949%
2023-02-28	2.04	2.12	2.04	2.05	-7.658%	4	326	-98.049%
2023-02-27	2.22	2.22	2.22	2.22	-3.478%	50	326	-98.198%
2023-02-24	2.30	2.30	2.30	2.30	+2.222%	6	276	-98.261%
2023-02-22	2.25	2.25	2.25	2.25	+4.651%	50	270	-98.222%
2023-02-21	2.15	2.15	2.15	2.15	+2.381%	2	220	-98.140%
2023-02-17	2.05	2.10	2.05	2.10	+16.667%	64	154	-98.095%
2023-02-16	1.80	1.80	1.79	1.80	+2.857%	61	154	-97.778%
2023-02-15	1.80	1.80	1.75	1.75	+10.759%	64	93	-97.714%
2023-02-13	1.58	1.58	1.58	1.58	-11.236%	10	29	-97.468%
2023-02-06	1.80	1.80	1.78	1.78	+5.325%	10	19	-97.753%
2023-02-03	1.70	1.70	1.69	1.69	+10.458%	8	14	-97.633%
2023-02-02	1.54	1.54	1.53	1.53	+9.286%	2	7	-97.386%
2023-01-27	1.40	1.40	1.40	1.40	-20.000%	1	6	-97.143%
2023-01-25	1.75	1.75	1.75	1.75	+6.061%	1	5	-97.714%
2023-01-24	1.50	1.65	1.50	1.65	-2.941%	3	4	-97.576%
2023-01-17	1.70	1.70	1.70	1.70	0.000%	1	1	-97.647%