Dark

OXY20260821C45
OXY Aug 21 2026 45.00 Call (OXY260821C00045000)
option OPRA

EOD

Aug 3, 2026

10.70-2.727%(-0.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.7000	10.7000	10.7000	10.7000	-2.727%	12	1,224	0.000%
2026-07-29	11.0000	11.0000	11.0000	11.0000	+14.226%	10	1,236	-2.727%
2026-07-28	9.8700	9.8700	9.6300	9.6300	-11.651%	6	1,236	+11.111%
2026-07-27	10.9000	10.9000	10.9000	10.9000	-15.504%	1	1,236	-1.835%
2026-07-24	12.5800	12.9000	12.5800	12.9000	+10.256%	4	1,237	-17.054%
2026-07-21	10.7500	11.7000	10.7500	11.7000	+27.869%	8	1,237	-8.547%
2026-07-16	9.1500	9.1500	9.1500	9.1500	+4.571%	4	1,242	+16.940%
2026-07-15	8.7500	8.7500	8.7500	8.7500	-7.407%	4	1,246	+22.286%
2026-07-13	9.9500	9.9500	9.4500	9.4500	+11.176%	10	1,246	+13.228%
2026-07-10	7.8000	8.5000	7.8000	8.5000	+6.784%	19	1,252	+25.882%
2026-07-09	7.8000	7.9600	7.8000	7.9600	-10.562%	16	1,250	+34.422%
2026-07-08	8.2500	10.4000	8.2500	8.9000	+30.882%	94	1,252	+20.225%
2026-07-07	5.5000	6.8000	5.5000	6.8000	+36.000%	32	1,321	+57.353%
2026-07-06	5.0000	5.2000	5.0000	5.0000	+4.822%	12	1,330	+114.000%
2026-07-02	4.8000	4.9500	4.7500	4.7700	+7.919%	1,534	1,932	+124.319%
2026-07-01	4.8000	4.8000	4.3000	4.4200	-9.796%	50	1,932	+142.081%
2026-06-30	5.4000	5.5800	4.9000	4.9000	-22.956%	136	1,903	+118.367%
2026-06-26	6.8000	6.8000	6.3600	6.3600	-13.469%	5	1,833	+68.239%
2026-06-25	7.3500	7.3500	7.3500	7.3500	+6.831%	15	1,831	+45.578%
2026-06-24	7.0000	7.0000	6.8800	6.8800	-14.534%	5	1,831	+55.523%
2026-06-22	8.0500	8.0500	8.0500	8.0500	+6.906%	10	1,832	+32.919%
2026-06-18	7.5300	7.5300	7.5300	7.5300	-20.653%	2	1,820	+42.098%
2026-06-17	9.4900	9.4900	9.4900	9.4900	-10.892%	1	1,820	+12.750%
2026-06-15	10.5500	10.6500	10.5500	10.6500	-10.504%	2	1,820	+0.469%
2026-06-09	12.5600	12.5600	11.8500	11.9000	-10.594%	8	1,820	-10.084%
2026-06-05	14.1200	14.1200	13.3100	13.3100	-13.851%	10	1,825	-19.609%
2026-06-01	15.4500	15.4500	15.4500	15.4500	+19.121%	1	1,825	-30.744%
2026-05-28	12.9700	12.9700	12.9700	12.9700	-2.846%	5	1,824	-17.502%
2026-05-27	12.0500	13.3500	12.0500	13.3500	-4.438%	6	1,826	-19.850%
2026-05-26	14.4100	14.4100	13.9700	13.9700	-6.867%	18	1,825	-23.407%
2026-05-20	15.1500	15.1500	15.0000	15.0000	-6.133%	8	1,822	-28.667%
2026-05-19	15.9200	15.9800	15.9200	15.9800	+2.831%	3	1,822	-33.041%
2026-05-18	15.5400	15.5400	15.5400	15.5400	+7.692%	2	1,822	-31.145%
2026-05-15	14.4300	14.4300	14.4300	14.4300	+36.004%	1	1,822	-25.849%
2026-05-11	10.6100	10.6100	10.6100	10.6100	+9.156%	6	1,825	+0.848%
2026-05-08	9.9500	10.1000	9.7200	9.7200	-4.236%	24	1,825	+10.082%
2026-05-07	10.0300	10.1500	10.0300	10.1500	-34.516%	2	1,831	+5.419%
2026-05-05	15.5000	15.5000	15.5000	15.5000	-1.587%	13	1,831	-30.968%
2026-05-04	15.0000	15.7500	14.8000	15.7500	+0.318%	93	1,831	-32.063%
2026-04-30	15.7000	15.7000	15.7000	15.7000	-6.269%	7	1,828	-31.847%
2026-04-29	16.6000	16.7500	16.2500	16.7500	+13.946%	31	1,835	-36.119%
2026-04-28	14.3000	14.7000	14.3000	14.7000	+33.636%	101	1,840	-27.211%
2026-04-20	10.8800	11.0000	10.8800	11.0000	+24.294%	101	1,854	-2.727%
2026-04-17	8.8500	8.8500	8.8500	8.8500	-29.650%	3	1,801	+20.904%
2026-04-16	12.5800	12.5800	12.5800	12.5800	+4.398%	5	1,798	-14.944%
2026-04-15	12.0500	12.0500	12.0500	12.0500	+2.119%	3	1,800	-11.203%
2026-04-14	12.0500	12.0500	11.8000	11.8000	-22.112%	3	1,800	-9.322%
2026-04-08	13.4700	15.1500	13.4700	15.1500	-20.929%	50	1,800	-29.373%
2026-04-07	19.9000	19.9000	19.1600	19.1600	+3.568%	24	1,798	-44.154%
2026-04-01	18.5000	18.5000	18.5000	18.5000	-11.863%	1	1,818	-42.162%
2026-03-31	20.0100	20.9900	20.0100	20.9900	-7.533%	3	1,818	-49.023%
2026-03-30	22.9000	23.0500	22.7000	22.7000	+31.594%	16	1,818	-52.863%
2026-03-25	16.8800	17.2500	16.8800	17.2500	-3.307%	3	1,808	-37.971%
2026-03-24	18.0500	18.0500	17.8400	17.8400	+9.113%	4	1,809	-40.022%
2026-03-23	16.3500	16.3500	16.3500	16.3500	-6.034%	5	1,811	-34.557%
2026-03-20	17.6600	17.6600	17.4000	17.4000	+22.968%	12	1,806	-38.506%
2026-03-17	14.1500	14.1500	14.1500	14.1500	-3.676%	1	1,794	-24.382%
2026-03-16	14.6900	14.6900	14.6900	14.6900	+2.369%	5	1,793	-27.161%
2026-03-13	14.3500	14.3500	14.3500	14.3500	-7.419%	2	1,798	-25.436%
2026-03-12	13.1500	15.5100	13.1500	15.5000	+34.783%	13	1,798	-30.968%
2026-03-09	12.6000	12.9500	11.5000	11.5000	+5.023%	150	1,800	-6.957%
2026-03-06	10.9500	10.9500	10.9500	10.9500	+4.485%	5	1,793	-2.283%
2026-03-04	10.4800	10.4800	10.4800	10.4800	-4.292%	1	1,788	+2.099%
2026-03-03	11.4500	11.9300	10.9000	10.9500	+1.577%	62	1,787	-2.283%
2026-03-02	10.9900	10.9900	10.7800	10.7800	+11.826%	2	1,815	-0.742%
2026-02-27	9.8300	9.8300	9.6400	9.6400	+8.315%	16	1,813	+10.996%
2026-02-25	8.9000	8.9000	8.9000	8.9000	-3.261%	5	1,808	+20.225%
2026-02-24	9.0500	9.2000	9.0500	9.2000	-4.663%	21	1,808	+16.304%
2026-02-23	10.2500	10.2500	9.6500	9.6500	+9.163%	131	1,807	+10.881%
2026-02-20	8.5500	8.8400	8.5500	8.8400	-2.536%	6	1,814	+21.041%
2026-02-19	8.7700	9.0700	8.0000	9.0700	+54.514%	39	1,812	+17.971%
2026-02-18	5.3500	5.8700	5.2700	5.8700	+17.400%	23	1,823	+82.283%
2026-02-17	4.7300	5.0000	4.7300	5.0000	-6.542%	6	1,803	+114.000%
2026-02-13	5.1000	5.3500	5.1000	5.3500	+10.537%	11	1,810	+100.000%
2026-02-12	5.3700	5.3700	4.7000	4.8400	-19.333%	7	1,810	+121.074%
2026-02-11	5.8000	6.0000	5.8000	6.0000	+13.208%	6	1,809	+78.333%
2026-02-10	5.2500	5.4100	5.2500	5.3000	-4.505%	249	1,809	+101.887%
2026-02-09	5.5000	5.5500	5.5000	5.5500	+5.714%	7	1,786	+92.793%
2026-02-06	5.0000	5.2500	5.0000	5.2500	+0.962%	20	1,788	+103.810%
2026-02-05	5.2000	5.2000	5.2000	5.2000	-9.091%	1	1,781	+105.769%
2026-02-04	5.3000	5.8500	5.2000	5.7200	+15.091%	27	1,781	+87.063%
2026-02-03	4.8700	4.9700	4.8700	4.9700	+19.759%	4	1,776	+115.292%
2026-02-02	3.8700	4.1500	3.8700	4.1500	-8.791%	33	1,776	+157.831%
2026-01-30	4.3500	4.5500	4.3500	4.5500	-10.784%	2	1,776	+135.165%
2026-01-29	5.6000	5.7000	5.0600	5.1000	+13.586%	253	1,777	+109.804%
2026-01-28	4.5900	4.6000	4.3000	4.4900	+13.959%	40	1,606	+138.307%
2026-01-26	4.1600	4.1600	3.8500	3.9400	-1.990%	26	1,597	+171.574%
2026-01-23	4.0000	4.0500	4.0000	4.0200	+14.857%	33	1,591	+166.169%
2026-01-22	3.3000	3.5000	3.3000	3.5000	-5.405%	31	1,585	+205.714%
2026-01-21	3.7000	3.7500	3.7000	3.7000	+18.211%	22	1,554	+189.189%
2026-01-20	3.3900	3.4000	3.1300	3.1300	-17.196%	63	1,532	+241.853%
2026-01-15	4.0000	4.0000	3.6000	3.7800	-15.056%	15	1,581	+183.069%
2026-01-14	4.0000	4.8000	4.0000	4.4500	+11.250%	1,551	1,583	+140.449%
2026-01-13	3.9000	4.0000	3.9000	4.0000	+14.286%	2	124	+167.500%
2026-01-12	3.7000	3.7000	3.3500	3.5000	+2.639%	8	123	+205.714%
2026-01-09	4.1500	4.1500	3.4100	3.4100	-10.263%	2	120	+213.783%
2026-01-08	3.0000	3.9000	3.0000	3.8000	+45.594%	56	119	+181.579%
2026-01-07	2.8800	2.9000	2.6100	2.6100	-14.426%	7	65	+309.962%
2026-01-06	3.0500	3.0500	3.0500	3.0500	-13.842%	40	62	+250.820%
2026-01-05	3.4500	3.5400	3.4500	3.5400	+23.776%	2	21	+202.260%
2026-01-02	2.8600	2.8600	2.8600	2.8600	+2.143%	7	21	+274.126%
2025-12-31	2.8000	2.8000	2.8000	2.8000	-1.408%	8	6	+282.143%
2025-12-30	2.8400	2.8400	2.8400	2.8400	+32.710%	2	6	+276.761%
2025-12-26	2.1400	2.1400	2.1400	2.1400	-6.957%	1	4	+400.000%
2025-12-24	2.3300	2.3300	2.3000	2.3000	-2.542%	2	2	+365.217%
2025-12-22	2.3600	2.3600	2.3600	2.3600	+5.830%	2	2	+353.390%
2025-12-19	2.2300	2.2300	2.2300	2.2300	0.000%	1	1	+379.821%