Dark

OXY20250620P65
OXY Jun 20 2025 65.00 Put (OXY250620P00065000)
option OPRA

EOD

Jun 18, 2025

19.44+0.725%(+0.14)2,220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	20.10	20.10	19.44	19.44	+0.725%	2,220	529	0.000%
2025-06-17	18.60	19.30	18.60	19.30	-2.722%	2,170	529	+0.725%
2025-06-16	19.70	19.84	19.70	19.84	-2.602%	1,190	529	-2.016%
2025-06-12	20.50	20.50	20.36	20.37	+0.842%	4,700	529	-4.566%
2025-06-11	20.25	20.25	20.20	20.20	-4.762%	1,130	529	-3.762%
2025-06-10	21.21	21.21	21.21	21.21	-3.371%	200	529	-8.345%
2025-06-09	21.95	21.95	21.95	21.95	+4.028%	2	537	-11.435%
2025-05-13	21.10	21.10	21.10	21.10	+2.427%	10	538	-7.867%
2025-05-12	20.70	20.70	20.60	20.60	-20.309%	3	528	-5.631%
2025-05-05	25.85	25.85	25.85	25.85	+6.160%	500	526	-24.797%
2025-05-02	24.50	24.50	24.35	24.35	+0.578%	1,380	526	-20.164%
2025-05-01	24.30	24.40	24.20	24.21	-2.575%	2,430	526	-19.703%
2025-04-29	24.85	24.85	24.85	24.85	+1.429%	240	526	-21.771%
2025-04-28	24.54	24.54	24.45	24.50	-0.930%	910	526	-20.653%
2025-04-25	24.55	24.73	24.55	24.73	+0.121%	1,680	526	-21.391%
2025-04-24	24.60	24.70	24.60	24.70	-0.604%	1,470	526	-21.296%
2025-04-22	25.05	25.05	24.85	24.85	-5.153%	370	526	-21.771%
2025-04-21	26.20	26.20	26.20	26.20	+5.010%	520	526	-25.802%
2025-04-17	24.95	24.95	24.95	24.95	-7.076%	250	526	-22.084%
2025-04-16	26.25	26.85	26.25	26.85	0.000%	2,180	526	-27.598%
2025-04-14	26.85	26.85	26.85	26.85	-0.186%	200	526	-27.598%
2025-04-11	27.25	27.25	26.90	26.90	-4.100%	920	526	-27.732%
2025-04-10	29.50	29.50	28.00	28.05	+16.390%	1,580	526	-30.695%
2025-04-09	24.10	24.10	24.10	24.10	-14.991%	110	526	-19.336%
2025-04-08	28.35	28.35	28.35	28.35	+9.459%	230	526	-31.429%
2025-04-07	25.90	25.90	25.90	25.90	+7.917%	230	526	-24.942%
2025-04-04	24.40	24.40	24.00	24.00	+15.329%	1,060	526	-19.000%
2025-04-03	20.85	20.85	20.81	20.81	+30.470%	1,610	526	-6.583%
2025-04-02	15.95	15.95	15.95	15.95	+2.771%	1	525	+21.881%
2025-03-31	15.52	15.52	15.52	15.52	-2.082%	12	525	+25.258%
2025-03-27	15.50	15.85	15.50	15.85	+4.967%	2,770	525	+22.650%
2025-03-26	15.10	15.10	15.10	15.10	-4.732%	220	525	+28.742%
2025-03-25	15.90	15.90	15.85	15.85	-7.310%	440	525	+22.650%
2025-03-24	17.35	17.35	17.05	17.10	-0.870%	570	525	+13.684%
2025-03-21	17.29	17.29	17.10	17.25	+1.471%	1,244	525	+12.696%
2025-03-20	17.51	17.51	17.00	17.00	-2.523%	791	529	+14.353%
2025-03-18	17.41	17.44	17.35	17.44	-0.057%	90	525	+11.468%
2025-03-17	17.56	17.56	17.45	17.45	-5.163%	820	525	+11.404%
2025-03-14	18.50	18.50	18.40	18.40	-7.071%	1,900	568	+5.652%
2025-03-13	19.80	19.80	19.80	19.80	+5.319%	1,100	1,039	-1.818%
2025-03-11	18.80	18.80	18.80	18.80	+17.207%	2	1,039	+3.404%
2025-02-11	16.04	16.04	16.04	16.04	-9.634%	1	1,040	+21.197%
2024-12-23	17.75	17.75	17.75	17.75	+5.341%	1	1,040	+9.521%
2024-12-11	16.85	16.85	16.85	16.85	-4.856%	1	1,669	+15.371%
2024-12-06	17.85	17.85	17.71	17.71	+20.231%	10	1,739	+9.768%
2024-11-29	14.73	14.73	14.73	14.73	+5.214%	6	1,739	+31.976%
2024-10-24	14.00	14.00	14.00	14.00	+19.149%	20	1,739	+38.857%
2024-10-09	11.87	11.87	11.75	11.75	+1.293%	21	1,739	+65.447%
2024-10-03	11.60	11.60	11.60	11.60	-8.445%	1	1,738	+67.586%
2024-10-01	13.30	13.30	12.67	12.67	-15.023%	45	1,738	+53.433%
2024-09-26	14.91	14.91	14.91	14.91	+14.692%	1	1,748	+30.382%
2024-09-19	13.00	13.00	13.00	13.00	-4.832%	1	1,748	+49.538%
2024-09-13	13.65	13.66	13.65	13.66	-7.578%	10	1,747	+42.313%
2024-09-12	14.78	14.78	14.78	14.78	-0.135%	2	1,747	+31.529%
2024-09-11	14.80	14.80	14.80	14.80	+74.118%	30	1,747	+31.351%
2024-08-09	8.50	8.50	8.50	8.50	+24.451%	2	1,747	+128.706%
2024-07-31	6.95	6.95	6.83	6.83	-11.299%	46	1,747	+184.627%
2024-07-29	7.75	7.75	7.70	7.70	+31.624%	22	1,713	+152.468%
2024-07-19	5.85	6.20	5.85	5.85	0.000%	10	1,702	+232.308%
2024-07-18	5.85	5.85	5.85	5.85	-3.306%	1	1,694	+232.308%
2024-07-17	5.99	6.05	5.99	6.05	-4.272%	4	1,694	+221.322%
2024-07-15	6.32	6.32	6.32	6.32	-5.389%	2	1,694	+207.595%
2024-07-12	6.68	6.68	6.68	6.68	-6.311%	2	1,694	+191.018%
2024-07-09	7.13	7.13	7.13	7.13	+3.936%	1	1,693	+172.651%
2024-07-08	6.70	6.86	6.70	6.86	+9.062%	7	1,693	+183.382%
2024-07-03	6.29	6.29	6.29	6.29	+2.110%	1	1,692	+209.062%
2024-07-01	6.16	6.16	6.16	6.16	+0.163%	1	1,692	+215.584%
2024-06-26	6.22	6.22	6.15	6.15	+4.237%	2	1,692	+216.098%
2024-06-24	5.90	5.90	5.90	5.90	-8.810%	2	1,691	+229.492%
2024-06-20	6.47	6.47	6.47	6.47	-12.686%	1	1,691	+200.464%
2024-06-17	7.41	7.41	7.41	7.41	-7.606%	3	1,691	+162.348%
2024-06-14	8.02	8.02	8.02	8.02	+5.526%	2	1,694	+142.394%
2024-06-11	7.60	7.60	7.60	7.60	+0.264%	2	1,694	+155.789%
2024-06-10	7.58	7.58	7.58	7.58	-5.250%	5	1,694	+156.464%
2024-06-06	8.00	8.00	8.00	8.00	-3.030%	3	1,691	+143.000%
2024-06-05	8.25	8.25	8.25	8.25	-1.786%	1	1,691	+135.636%
2024-06-04	8.40	8.40	8.40	8.40	+12.000%	10	1,691	+131.429%
2024-06-03	7.16	7.50	7.16	7.50	+9.489%	33	1,691	+159.200%
2024-05-31	7.00	7.00	6.85	6.85	-6.548%	22	1,691	+183.796%
2024-05-30	7.32	7.33	7.32	7.33	+10.226%	400	1,691	+165.211%
2024-05-16	6.50	6.65	6.45	6.65	+5.556%	321	1,291	+192.331%
2024-05-15	6.54	6.54	6.30	6.30	-5.263%	28	970	+208.571%
2024-05-14	6.55	6.75	6.55	6.65	-0.746%	51	962	+192.331%
2024-05-13	6.70	6.70	6.70	6.70	+5.512%	2	922	+190.149%
2024-05-10	6.35	6.35	6.35	6.35	+2.419%	2	922	+206.142%
2024-05-09	6.18	6.20	6.15	6.20	+0.813%	15	922	+213.548%
2024-05-08	6.10	6.15	6.10	6.15	+4.237%	2	909	+216.098%
2024-05-07	5.90	5.90	5.90	5.90	-8.527%	1	908	+229.492%
2024-05-03	6.45	6.52	6.45	6.45	+4.200%	6	908	+201.395%
2024-05-02	6.18	6.19	6.18	6.19	-6.212%	2	908	+214.055%
2024-05-01	6.50	6.60	6.50	6.60	+16.814%	5	906	+194.545%
2024-04-30	5.20	5.65	5.20	5.65	+6.604%	18	906	+244.071%
2024-04-25	5.60	6.02	5.30	5.30	-1.670%	424	898	+266.792%
2024-04-24	5.55	5.55	5.39	5.39	-5.439%	42	695	+260.668%
2024-04-22	5.85	5.85	5.70	5.70	-3.390%	14	695	+241.053%
2024-04-19	5.95	5.95	5.90	5.90	-1.667%	60	703	+229.492%
2024-04-18	6.05	6.10	6.00	6.00	-4.000%	24	674	+224.000%
2024-04-16	6.25	6.25	6.25	6.25	+22.549%	10	688	+211.040%
2024-04-05	5.20	5.20	5.10	5.10	-3.042%	382	688	+281.176%
2024-04-04	5.50	5.50	5.26	5.26	-1.682%	601	595	+269.582%
2024-04-03	5.55	5.55	5.35	5.35	-6.957%	7	294	+263.364%
2024-04-02	5.75	5.75	5.75	5.75	+1.770%	1	290	+238.087%
2024-04-01	5.65	5.65	5.65	5.65	-8.130%	1	291	+244.071%
2024-03-25	6.15	6.15	6.15	6.15	-4.651%	1	290	+216.098%
2024-03-21	6.50	6.54	6.45	6.45	-19.776%	28	289	+201.395%
2024-03-12	7.85	8.04	7.70	8.04	-3.713%	7	272	+141.791%
2024-03-11	8.35	8.35	8.35	8.35	+4.375%	74	270	+132.814%
2024-03-06	8.00	8.00	8.00	8.00	0.000%	1	225	+143.000%
2024-03-01	8.00	8.00	8.00	8.00	-26.606%	50	224	+143.000%
2024-01-22	10.90	10.90	10.90	10.90	+26.744%	8	249	+78.349%
2023-12-26	8.60	8.60	8.60	8.60	-6.623%	1	249	+126.047%
2023-12-21	9.19	9.25	9.19	9.21	-17.399%	101	248	+111.075%
2023-12-11	11.15	11.15	11.10	11.15	-1.762%	15	261	+74.350%
2023-12-08	11.30	11.35	11.30	11.35	+17.010%	2	261	+71.278%
2023-11-29	9.70	9.70	9.70	9.70	-2.513%	6	261	+100.412%
2023-11-27	9.95	9.95	9.88	9.95	+3.646%	19	267	+95.377%
2023-11-17	9.60	9.60	9.60	9.60	-4.950%	10	285	+102.500%
2023-11-16	10.10	10.10	10.10	10.10	+4.990%	10	295	+92.475%
2023-11-14	9.62	9.62	9.62	9.62	-2.434%	2	305	+102.079%
2023-11-06	9.86	9.86	9.86	9.86	+1.440%	2	307	+97.160%
2023-11-03	9.72	9.72	9.72	9.72	-4.425%	4	307	+100.000%
2023-11-01	10.10	10.17	10.10	10.17	-2.865%	26	305	+91.150%
2023-10-31	10.47	10.47	10.47	10.47	+0.191%	4	285	+85.673%
2023-10-27	10.45	10.45	10.45	10.45	+4.500%	1	289	+86.029%
2023-10-26	10.22	10.22	10.00	10.00	+7.875%	13	288	+94.400%
2023-10-16	9.27	9.27	9.27	9.27	-4.825%	1	275	+109.709%
2023-10-10	9.60	9.74	9.60	9.74	-2.600%	5	274	+99.589%
2023-10-09	10.00	10.00	10.00	10.00	+13.636%	5	279	+94.400%
2023-09-28	8.80	8.80	8.80	8.80	-10.204%	1	274	+120.909%
2023-09-21	9.75	9.80	9.75	9.80	+10.734%	25	275	+98.367%
2023-09-20	8.85	8.85	8.85	8.85	+1.959%	4	279	+119.661%
2023-09-19	8.68	8.68	8.68	8.68	+1.520%	1	275	+123.963%
2023-09-18	8.35	8.55	8.35	8.55	+2.395%	5	276	+127.368%
2023-09-15	8.30	8.35	8.30	8.35	+5.031%	6	271	+132.814%
2023-09-14	7.89	7.95	7.89	7.95	-10.169%	3	265	+144.528%
2023-09-11	8.85	8.85	8.85	8.85	+2.312%	1	266	+119.661%
2023-09-08	8.66	8.66	8.65	8.65	-1.143%	3	267	+124.740%
2023-09-06	8.75	8.75	8.70	8.75	+3.919%	75	267	+122.171%
2023-09-05	8.42	8.42	8.42	8.42	-17.044%	2	225	+130.879%
2023-08-29	10.15	10.15	10.15	10.15	+1.500%	1	225	+91.527%
2023-08-28	10.00	10.00	10.00	10.00	+8.696%	1	224	+94.400%
2023-08-14	9.25	9.25	9.20	9.20	+2.908%	25	224	+111.304%
2023-08-11	8.94	8.94	8.94	8.94	-5.397%	1	199	+117.450%
2023-08-09	9.45	9.45	9.45	9.45	-5.970%	20	198	+105.714%
2023-08-04	10.05	10.05	10.05	10.05	-6.944%	1	198	+93.433%
2023-08-02	10.80	10.80	10.80	10.80	+5.366%	7	198	+80.000%
2023-08-01	10.20	10.25	10.20	10.25	-3.302%	2	200	+89.659%
2023-07-28	10.60	10.60	10.60	10.60	+0.856%	21	199	+83.396%
2023-07-27	10.51	10.51	10.51	10.51	+5.100%	2	178	+84.967%
2023-07-24	10.00	10.00	10.00	10.00	-9.910%	20	178	+94.400%
2023-07-21	11.15	11.15	11.10	11.10	-1.333%	31	158	+75.135%
2023-07-20	11.25	11.25	11.25	11.25	-0.442%	1	129	+72.800%
2023-07-14	11.30	11.30	11.30	11.30	-1.739%	1	130	+72.035%
2023-07-11	11.75	11.75	11.50	11.50	-10.156%	27	130	+69.043%
2023-07-06	12.80	12.80	12.80	12.80	+2.811%	1	130	+51.875%
2023-06-29	12.41	12.45	12.41	12.45	-4.962%	2	131	+56.145%
2023-06-27	13.10	13.10	13.05	13.10	+1.158%	110	132	+48.397%
2023-06-26	13.02	13.09	12.95	12.95	-4.779%	15	66	+50.116%
2023-06-23	13.60	13.60	13.60	13.60	+5.590%	1	51	+42.941%
2023-06-21	12.88	12.88	12.88	12.88	+1.020%	2	51	+50.932%
2023-06-15	12.75	12.75	12.75	12.75	+1.594%	2	49	+52.471%
2023-06-13	12.55	12.55	12.55	12.55	-8.059%	7	49	+54.900%
2023-05-05	13.65	13.65	13.65	13.65	+13.278%	2	50	+42.418%
2023-04-14	12.16	12.16	12.05	12.05	-1.230%	6	48	+61.328%
2023-04-13	12.20	12.20	12.20	12.20	-1.215%	1	42	+59.344%
2023-04-12	12.35	12.35	12.35	12.35	0.000%	3	43	+57.409%
2023-04-11	12.40	12.40	12.35	12.35	-1.200%	27	43	+57.409%
2023-04-04	12.50	12.50	12.50	12.50	+1.215%	1	29	+55.520%
2023-04-03	11.45	12.35	11.45	12.35	-11.786%	3	29	+57.409%
2023-03-10	14.00	14.00	14.00	14.00	+2.564%	12	28	+38.857%
2023-03-06	13.65	13.65	13.65	13.65	-2.500%	1	33	+42.418%
2023-03-03	14.00	14.00	14.00	14.00	-9.677%	1	34	+38.857%
2023-02-27	15.50	15.50	15.50	15.50	+2.175%	1	35	+25.419%
2023-02-21	15.25	15.25	15.17	15.17	+8.357%	3	34	+28.148%
2023-02-15	13.80	14.00	13.80	14.00	+6.302%	3	32	+38.857%
2023-02-10	13.17	13.17	13.17	13.17	-0.828%	1	29	+47.608%
2023-02-07	13.31	13.31	13.28	13.28	-7.133%	40	28	+46.386%
2023-02-06	14.30	14.30	14.30	14.30	+6.716%	35	46	+35.944%
2023-02-01	13.40	13.40	13.40	13.40	+2.290%	4	81	+45.075%
2023-01-31	13.20	13.20	13.10	13.10	+6.504%	6	77	+48.397%
2023-01-26	12.30	12.30	12.30	12.30	-7.519%	70	71	+58.049%
2023-01-24	13.20	13.30	13.20	13.30	-6.140%	2	1	+46.165%
2023-01-09	14.17	14.17	14.17	14.17	0.000%	1	1	+37.191%