Dark

OXY20260821C47.5
OXY Aug 21 2026 47.50 Call (OXY260821C00047500)
option OPRA

EOD

Aug 4, 2026

7.87-12.749%(-1.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.8700	7.8700	7.8700	7.8700	-12.749%	11	1,179	0.000%
2026-07-31	9.0200	9.0200	9.0200	9.0200	+15.938%	1	1,179	-12.749%
2026-07-28	7.9300	7.9300	7.7800	7.7800	-11.591%	130	1,179	+1.157%
2026-07-27	8.8000	8.8000	8.8000	8.8000	-17.059%	2	1,204	-10.568%
2026-07-23	10.6100	10.6100	10.6100	10.6100	+4.224%	4	1,204	-25.825%
2026-07-22	10.1800	10.1800	10.1800	10.1800	+13.111%	1	1,229	-22.692%
2026-07-21	9.2300	9.2300	9.0000	9.0000	+19.681%	4	1,235	-12.556%
2026-07-17	7.6000	7.6000	7.5200	7.5200	+6.667%	7	1,238	+4.654%
2026-07-16	6.9300	7.0500	6.9300	7.0500	-2.490%	4	1,242	+11.631%
2026-07-15	7.0000	7.2300	7.0000	7.2300	-4.868%	2	1,243	+8.852%
2026-07-14	7.9500	7.9500	7.3500	7.6000	-5.590%	32	1,244	+3.553%
2026-07-13	7.2000	8.0500	7.2000	8.0500	+35.522%	15	1,266	-2.236%
2026-07-09	6.2800	6.2800	5.8000	5.9400	-16.338%	27	1,281	+32.492%
2026-07-08	6.4900	8.0500	6.4500	7.1000	+33.962%	74	1,281	+10.845%
2026-07-07	4.3500	5.3000	3.9500	5.3000	+64.596%	121	1,353	+48.491%
2026-07-06	3.2500	3.4900	3.2200	3.2200	+0.940%	14	1,365	+144.410%
2026-07-02	3.1100	3.2000	3.0300	3.1900	+10.000%	38	1,393	+146.708%
2026-07-01	3.2100	3.2100	2.8700	2.9000	-13.433%	155	1,393	+171.379%
2026-06-30	3.8000	3.8000	3.3500	3.3500	-9.459%	1,528	1,373	+134.925%
2026-06-29	4.1500	4.1500	3.7000	3.7000	-17.595%	12	2,030	+112.703%
2026-06-26	4.4900	4.4900	4.4900	4.4900	-10.200%	50	2,030	+75.278%
2026-06-24	5.1300	5.1300	5.0000	5.0000	-15.398%	168	2,030	+57.400%
2026-06-22	5.9000	6.1000	5.9000	5.9100	+4.602%	3	1,919	+33.164%
2026-06-18	5.6500	5.6500	5.6500	5.6500	-21.419%	5	1,924	+39.292%
2026-06-17	7.0900	7.2500	7.0900	7.1900	-0.828%	30	1,924	+9.458%
2026-06-16	7.2500	7.2500	7.2500	7.2500	-26.842%	20	1,924	+8.552%
2026-06-09	10.0500	10.0500	9.5800	9.9100	-7.642%	11	1,924	-20.585%
2026-06-08	10.7300	10.7300	10.7300	10.7300	+0.280%	1	1,928	-26.654%
2026-06-05	11.5000	11.5000	10.7000	10.7000	-8.155%	63	1,927	-26.449%
2026-06-04	11.8300	11.8300	11.6500	11.6500	-7.686%	2	1,990	-32.446%
2026-06-02	12.4500	12.6300	12.4500	12.6200	+22.524%	7	1,990	-37.639%
2026-05-29	10.3000	10.3000	10.3000	10.3000	-2.370%	4	1,987	-23.592%
2026-05-27	10.5500	10.5500	10.5500	10.5500	-6.222%	2	1,991	-25.403%
2026-05-26	12.0000	12.0000	11.2500	11.2500	-13.462%	17	1,989	-30.044%
2026-05-20	13.0000	13.0000	13.0000	13.0000	-3.846%	2	1,974	-39.462%
2026-05-18	12.1500	13.5400	12.1500	13.5200	+39.381%	15	1,979	-41.790%
2026-05-13	10.0000	10.0300	9.7000	9.7000	-3.960%	14	1,979	-18.866%
2026-05-12	9.4500	10.1000	9.3500	10.1000	+26.250%	13	1,977	-22.079%
2026-05-08	7.9800	8.0000	7.9800	8.0000	-2.676%	11	1,977	-1.625%
2026-05-07	7.8000	8.2200	7.8000	8.2200	-16.717%	3	1,987	-4.258%
2026-05-06	9.7000	9.9000	9.7000	9.8700	-24.656%	12	1,986	-20.263%
2026-05-04	12.8500	13.1000	12.8500	13.1000	+2.907%	6	1,987	-39.924%
2026-05-01	12.6600	12.7300	12.6600	12.7300	-2.077%	2	1,994	-38.178%
2026-04-29	13.0000	13.0000	13.0000	13.0000	+19.816%	4	1,994	-39.462%
2026-04-22	10.7800	10.8500	10.7800	10.8500	+10.152%	25	1,992	-27.465%
2026-04-21	9.8500	9.8500	9.8500	9.8500	+7.768%	15	1,995	-20.102%
2026-04-20	9.1500	9.1500	9.1400	9.1400	+20.263%	5	1,995	-13.895%
2026-04-17	8.9000	8.9000	7.6000	7.6000	-28.972%	7	1,997	+3.553%
2026-04-16	10.5500	10.7000	10.4500	10.7000	+13.228%	16	1,993	-26.449%
2026-04-14	10.8100	10.8100	9.4500	9.4500	-20.253%	11	1,997	-16.720%
2026-04-13	13.2000	13.2000	11.8500	11.8500	-11.896%	11	2,007	-33.586%
2026-04-08	11.0000	13.4500	11.0000	13.4500	-16.460%	4	2,017	-41.487%
2026-04-01	16.1000	16.1000	16.1000	16.1000	-17.857%	32	2,019	-51.118%
2026-03-27	19.0500	19.6000	19.0500	19.6000	+22.042%	6	2,019	-59.847%
2026-03-25	15.1200	16.0600	15.1200	16.0600	+2.163%	2	2,013	-50.996%
2026-03-24	15.8700	15.8700	15.7200	15.7200	+12.688%	22	2,012	-49.936%
2026-03-23	13.9500	13.9500	13.9500	13.9500	-10.976%	2	2,014	-43.584%
2026-03-20	15.1500	15.6700	15.1500	15.6700	+9.965%	6	2,013	-49.777%
2026-03-19	14.2000	14.2500	14.2000	14.2500	+12.470%	20	2,018	-44.772%
2026-03-17	12.5000	12.6700	12.5000	12.6700	+3.008%	6	2,019	-37.885%
2026-03-16	12.0300	12.3000	12.0300	12.3000	-3.150%	176	2,013	-36.016%
2026-03-13	12.7000	12.7000	12.7000	12.7000	-7.636%	1	2,129	-38.031%
2026-03-12	13.6000	13.7500	13.6000	13.7500	+33.755%	114	2,129	-42.764%
2026-03-11	10.2800	10.2800	10.2800	10.2800	+16.027%	4	2,129	-23.444%
2026-03-10	9.1000	9.1000	8.8600	8.8600	-13.981%	4	2,129	-11.174%
2026-03-09	10.2500	11.0500	10.2500	10.3000	+7.292%	113	2,129	-23.592%
2026-03-06	9.9800	9.9800	9.0000	9.6000	+5.727%	15	2,128	-18.021%
2026-03-05	9.4500	9.4500	9.0800	9.0800	+2.715%	4	2,126	-13.326%
2026-03-04	8.7500	8.9800	8.7500	8.8400	-2.857%	14	2,126	-10.973%
2026-03-03	9.9000	10.0400	9.0300	9.1000	0.000%	37	2,114	-13.516%
2026-03-02	10.0500	10.0500	9.1000	9.1000	+8.982%	24	2,101	-13.516%
2026-02-27	8.3500	8.4000	7.7500	8.3500	+12.686%	109	2,085	-5.749%
2026-02-26	6.3500	7.6400	6.3500	7.4100	+7.547%	16	2,010	+6.208%
2026-02-25	7.5000	7.5000	6.8000	6.8900	-6.892%	25	1,975	+14.224%
2026-02-24	7.2500	7.6200	7.2500	7.4000	-8.642%	86	1,975	+6.351%
2026-02-23	8.4500	8.4500	8.1000	8.1000	+12.813%	14	1,986	-2.840%
2026-02-20	7.5000	7.6000	6.7900	7.1800	-5.152%	62	1,976	+9.610%
2026-02-19	6.0500	7.5700	6.0500	7.5700	+64.565%	69	1,950	+3.963%
2026-02-18	4.4500	4.6000	4.4500	4.6000	+24.324%	17	1,911	+71.087%
2026-02-17	3.6900	3.7000	3.6000	3.7000	-4.884%	132	1,911	+112.703%
2026-02-13	3.8900	3.8900	3.8900	3.8900	+6.284%	1	1,781	+102.314%
2026-02-12	3.3000	3.8000	3.3000	3.6600	-22.947%	128	1,781	+115.027%
2026-02-11	4.5000	4.7500	4.4500	4.7500	+17.866%	47	1,658	+65.684%
2026-02-10	4.0300	4.0300	4.0300	4.0300	-7.356%	2	1,661	+95.285%
2026-02-09	4.1900	4.4000	4.1900	4.3500	+7.407%	9	1,659	+80.920%
2026-02-06	3.6000	4.0500	3.6000	4.0500	+6.021%	20	1,657	+94.321%
2026-02-05	3.9500	3.9500	3.4500	3.8200	-13.182%	22	1,652	+106.021%
2026-02-04	4.2000	4.4000	4.1300	4.4000	+15.183%	79	1,657	+78.864%
2026-02-03	3.5000	3.8200	3.5000	3.8200	+25.246%	47	1,656	+106.021%
2026-02-02	3.0200	3.0900	3.0200	3.0500	-19.737%	46	1,635	+158.033%
2026-01-30	3.4500	3.8000	3.4500	3.8000	+3.542%	24	1,636	+107.105%
2026-01-29	4.2600	4.5000	3.6700	3.6700	+7.941%	42	1,615	+114.441%
2026-01-28	3.4200	3.4800	3.3500	3.4000	+4.615%	518	1,610	+131.471%
2026-01-27	3.0000	3.2500	3.0000	3.2500	+10.544%	1,010	1,116	+142.154%
2026-01-26	3.2400	3.2400	2.8100	2.9400	-3.607%	13	199	+167.687%
2026-01-23	2.9000	3.0500	2.8500	3.0500	+8.929%	8	194	+158.033%
2026-01-21	2.8200	2.8200	2.8000	2.8000	+28.440%	130	194	+181.071%
2026-01-20	2.2200	2.2200	2.1800	2.1800	-18.352%	3	74	+261.009%
2026-01-16	2.6700	2.6700	2.6700	2.6700	-3.957%	2	72	+194.757%
2026-01-15	3.0300	3.0300	2.7800	2.7800	-23.836%	9	72	+183.094%
2026-01-14	3.6500	3.6500	3.6500	3.6500	+20.066%	6	65	+115.616%
2026-01-13	2.8600	3.0400	2.8600	3.0400	+12.593%	11	59	+158.882%
2026-01-09	2.9100	2.9100	2.7000	2.7000	-10.000%	13	52	+191.481%
2026-01-08	3.0000	3.0000	3.0000	3.0000	+60.428%	3	39	+162.333%
2026-01-05	1.8700	1.8800	1.8700	1.8700	-28.077%	3	36	+320.856%
2026-01-02	2.5600	2.6000	2.4800	2.6000	+36.842%	29	36	+202.692%
2025-12-31	2.0000	2.0000	1.9000	1.9000	-7.317%	8	9	+314.211%
2025-12-30	2.0500	2.0500	2.0500	2.0500	+25.767%	3	9	+283.902%
2025-12-29	1.6000	1.6300	1.6000	1.6300	-10.440%	5	6	+382.822%
2025-12-22	1.8200	1.8200	1.8200	1.8200	0.000%	1	1	+332.418%