Dark

OXY20260821C50
OXY Aug 21 2026 50.00 Call (OXY260821C00050000)
option OPRA

EOD

Aug 4, 2026

5.50-23.823%(-1.72)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.4500	5.5000	4.4500	5.5000	-23.823%	47	3,744	0.000%
2026-07-31	6.9000	7.2200	6.9000	7.2200	+25.347%	10	3,732	-23.823%
2026-07-30	5.7600	5.7600	5.7600	5.7600	+1.947%	1	3,727	-4.514%
2026-07-29	6.6300	6.9400	5.6500	5.6500	+13.911%	12	3,727	-2.655%
2026-07-28	5.8000	5.8300	4.7500	4.9600	-19.611%	26	3,738	+10.887%
2026-07-27	6.3500	6.5200	6.1500	6.1700	-20.999%	47	3,751	-10.859%
2026-07-24	7.5100	7.8100	7.5100	7.8100	-5.904%	4	3,760	-29.577%
2026-07-23	9.0000	9.4500	8.3000	8.3000	+1.840%	46	3,762	-33.735%
2026-07-22	8.1500	8.2000	7.5500	8.1500	+18.116%	29	3,750	-32.515%
2026-07-21	6.6500	7.0000	6.6500	6.9000	+14.050%	44	3,752	-20.290%
2026-07-20	5.3000	6.0500	5.3000	6.0500	+4.310%	29	3,753	-9.091%
2026-07-17	5.7500	5.9500	5.3000	5.8000	+19.588%	46	3,752	-5.172%
2026-07-16	5.0000	5.1300	4.8500	4.8500	+5.435%	37	3,756	+13.402%
2026-07-15	4.8800	4.8800	4.4300	4.6000	-11.538%	16	3,756	+19.565%
2026-07-14	6.0500	6.1000	5.1400	5.2000	-14.754%	207	3,754	+5.769%
2026-07-13	5.2300	6.1000	4.9000	6.1000	+43.529%	214	3,741	-9.836%
2026-07-10	4.4000	4.4000	3.7000	4.2500	+1.190%	56	3,705	+29.412%
2026-07-09	4.4700	4.4700	3.9700	4.2000	-14.807%	117	3,701	+30.952%
2026-07-08	4.7500	6.1500	4.4000	4.9300	+32.884%	447	4,566	+11.562%
2026-07-07	2.5000	3.7500	2.4500	3.7100	+86.432%	559	3,940	+48.248%
2026-07-06	2.0500	2.2300	1.9900	1.9900	0.000%	207	3,913	+176.382%
2026-07-02	1.9300	2.2000	1.8600	1.9900	+17.751%	665	4,051	+176.382%
2026-07-01	1.9900	2.0600	1.6900	1.6900	-18.750%	1,250	4,051	+225.444%
2026-06-30	2.6500	2.6800	2.0800	2.0800	-11.489%	1,062	3,908	+164.423%
2026-06-29	2.8300	2.8300	2.3500	2.3500	-18.118%	1,678	2,985	+134.043%
2026-06-26	3.1500	3.2500	2.8200	2.8700	-20.278%	918	1,725	+91.638%
2026-06-25	3.4800	3.8500	3.4800	3.6000	+0.559%	35	1,090	+52.778%
2026-06-24	3.6600	3.6600	3.2500	3.5800	-20.444%	40	1,078	+53.631%
2026-06-23	4.3500	4.6000	4.3500	4.5000	+5.386%	212	1,069	+22.222%
2026-06-22	4.3100	4.3100	3.9500	4.2700	+2.892%	28	1,073	+28.806%
2026-06-18	4.0000	4.1500	3.8900	4.1500	-36.154%	136	1,012	+32.530%
2026-06-15	5.5900	6.5000	5.5900	6.5000	-22.249%	3	1,012	-15.385%
2026-06-12	6.8600	8.3600	6.8600	8.3600	-3.908%	2	1,012	-34.211%
2026-06-11	9.1500	9.1500	8.7000	8.7000	+0.462%	21	1,012	-36.782%
2026-06-10	8.6600	8.6600	8.6600	8.6600	+6.914%	3	1,033	-36.490%
2026-06-09	8.3500	8.3500	8.1000	8.1000	-8.784%	13	1,034	-32.099%
2026-06-08	8.7000	9.2700	8.6600	8.8800	+2.069%	63	1,036	-38.063%
2026-06-05	9.7500	9.7500	8.7000	8.7000	-11.405%	3	999	-36.782%
2026-06-04	9.8200	9.8200	9.8200	9.8200	-1.800%	5	996	-43.992%
2026-06-01	11.0000	11.0000	10.0000	10.0000	+26.103%	2	991	-45.000%
2026-05-29	7.7500	7.9300	7.6600	7.9300	-9.371%	30	993	-30.643%
2026-05-28	9.4400	9.4400	8.7500	8.7500	-13.366%	16	1,003	-37.143%
2026-05-26	9.4700	10.1000	9.4600	10.1000	+1.000%	11	1,015	-45.545%
2026-05-22	10.0000	10.0000	10.0000	10.0000	-8.509%	1	1,020	-45.000%
2026-05-21	10.9300	10.9300	10.9300	10.9300	+2.150%	1	1,022	-49.680%
2026-05-20	11.8300	12.3100	10.6200	10.7000	-6.140%	21	1,022	-48.598%
2026-05-18	10.1000	11.7000	10.1000	11.4000	+9.091%	21	1,030	-51.754%
2026-05-15	9.2100	10.4500	9.2100	10.4500	+20.809%	66	1,030	-47.368%
2026-05-14	8.7200	8.8000	8.6500	8.6500	+9.911%	5	1,041	-36.416%
2026-05-13	8.0500	8.0500	7.8700	7.8700	+11.949%	7	1,038	-30.114%
2026-05-11	7.0300	7.0300	7.0300	7.0300	+6.839%	20	1,038	-21.764%
2026-05-08	6.5800	6.5800	6.5800	6.5800	+1.231%	4	1,038	-16.413%
2026-05-07	6.4900	6.6300	6.1400	6.5000	-17.513%	21	1,034	-15.385%
2026-05-06	8.1300	9.0000	7.8800	7.8800	-31.059%	36	1,025	-30.203%
2026-05-05	11.4300	11.4300	11.4300	11.4300	+5.833%	5	995	-51.881%
2026-05-01	10.7100	10.8000	10.7100	10.8000	-6.977%	28	1,023	-49.074%
2026-04-30	11.6100	11.6100	11.6100	11.6100	+8.000%	7	1,023	-52.627%
2026-04-28	10.8000	10.9000	10.7500	10.7500	+18.132%	5	1,023	-48.837%
2026-04-24	9.0000	9.1000	9.0000	9.1000	-5.208%	7	1,026	-39.560%
2026-04-23	9.5000	9.6000	9.5000	9.6000	+10.345%	8	1,032	-42.708%
2026-04-22	9.1000	9.1000	8.7000	8.7000	+2.959%	8	1,032	-36.782%
2026-04-21	8.0500	8.4500	8.0500	8.4500	+13.423%	3	1,029	-34.911%
2026-04-20	7.4000	7.4500	7.3000	7.4500	+14.615%	168	1,027	-26.174%
2026-04-17	6.2500	6.6500	5.5300	6.5000	-26.966%	402	1,025	-15.385%
2026-04-16	8.8600	8.9000	8.8600	8.9000	+3.851%	7	972	-38.202%
2026-04-15	8.7600	8.7600	8.5600	8.5700	-9.120%	3	969	-35.823%
2026-04-14	9.4300	9.4300	9.4300	9.4300	-4.458%	1	971	-41.676%
2026-04-13	9.8700	9.8700	9.8700	9.8700	-5.096%	1	971	-44.276%
2026-04-10	10.1800	10.4000	10.1800	10.4000	-7.720%	5	976	-47.115%
2026-04-09	11.2700	11.2700	11.2700	11.2700	-4.492%	1	974	-51.198%
2026-04-08	9.0400	11.8000	9.0400	11.8000	-21.386%	6	974	-53.390%
2026-04-07	14.9300	15.0300	14.9300	15.0100	+0.067%	23	970	-63.358%
2026-04-06	15.0000	15.0000	15.0000	15.0000	+1.010%	1	975	-63.333%
2026-04-02	17.2000	17.2000	14.8500	14.8500	+4.577%	6	971	-62.963%
2026-04-01	14.2600	14.6400	14.2000	14.2000	-6.023%	4	971	-61.268%
2026-03-31	18.0000	18.0000	15.1100	15.1100	-16.749%	95	974	-63.600%
2026-03-30	17.6600	18.5300	17.6600	18.1500	+4.671%	44	1,026	-69.697%
2026-03-27	16.5000	17.5000	16.5000	17.3400	+7.037%	3	1,069	-68.281%
2026-03-26	15.8200	16.2000	15.5200	16.2000	+16.212%	43	1,070	-66.049%
2026-03-25	13.7000	14.0000	13.7000	13.9400	-0.286%	3	1,110	-60.545%
2026-03-24	13.9800	13.9800	13.9800	13.9800	+9.647%	4	1,111	-60.658%
2026-03-23	11.4800	13.0000	11.4800	12.7500	-4.135%	43	1,115	-56.863%
2026-03-20	13.0000	13.5500	12.8500	13.3000	+8.218%	26	1,121	-58.647%
2026-03-19	12.2700	12.4000	12.0900	12.2900	+13.272%	21	1,116	-55.248%
2026-03-18	10.8500	10.8500	10.8500	10.8500	+4.327%	2	1,116	-49.309%
2026-03-17	10.5600	10.7500	10.4000	10.4000	0.000%	5	1,118	-47.115%
2026-03-16	10.1100	10.4000	10.1100	10.4000	-6.306%	142	1,118	-47.115%
2026-03-13	10.3000	11.1000	10.3000	11.1000	-1.943%	4	1,258	-50.450%
2026-03-12	9.8000	11.7200	9.8000	11.3200	+31.475%	35	1,259	-51.413%
2026-03-11	7.8100	8.6100	7.8100	8.6100	+30.653%	25	1,244	-36.121%
2026-03-10	7.1200	7.5400	6.5900	6.5900	-22.471%	12	1,227	-16.540%
2026-03-09	8.1000	9.3000	8.1000	8.5000	+7.595%	34	1,221	-35.294%
2026-03-06	7.5000	8.0500	7.4200	7.9000	+11.268%	88	1,230	-30.380%
2026-03-05	7.7000	7.7000	7.1000	7.1000	+0.141%	159	1,247	-22.535%
2026-03-04	7.1500	7.1500	7.0900	7.0900	-5.718%	9	1,270	-22.426%
2026-03-03	7.9100	8.3800	7.5200	7.5200	-4.447%	257	1,269	-26.862%
2026-03-02	8.0000	8.1000	7.5000	7.8700	+14.723%	95	1,239	-30.114%
2026-02-27	6.8000	6.8600	6.2000	6.8600	+13.576%	44	1,208	-19.825%
2026-02-26	5.9900	6.0400	5.9900	6.0400	+8.829%	8	1,199	-8.940%
2026-02-25	6.3000	6.3000	5.4900	5.5500	-11.200%	13	1,206	-0.901%
2026-02-24	6.5200	6.5200	5.9400	6.2500	-2.344%	23	1,206	-12.000%
2026-02-23	6.4400	6.6700	6.4000	6.4000	+5.263%	19	1,203	-14.063%
2026-02-20	5.7300	6.1800	5.3500	6.0800	-1.618%	71	1,191	-9.539%
2026-02-19	5.6000	6.2700	4.4000	6.1800	+71.667%	369	1,186	-11.003%
2026-02-18	3.2000	3.6000	3.2000	3.6000	+26.761%	168	1,012	+52.778%
2026-02-17	3.0500	3.1800	2.6100	2.8400	-8.387%	71	873	+93.662%
2026-02-13	2.7100	3.1000	2.7100	3.1000	+9.541%	75	828	+77.419%
2026-02-12	3.5000	3.5000	2.6700	2.8300	-19.143%	319	828	+94.346%
2026-02-11	3.5500	3.7500	3.5000	3.5000	+9.375%	863	749	+57.143%
2026-02-10	3.1000	3.2000	3.0500	3.2000	-5.325%	35	479	+71.875%
2026-02-09	3.5000	3.5000	3.2300	3.3800	+5.625%	46	486	+62.722%
2026-02-06	2.9500	3.2000	2.9500	3.2000	+14.286%	46	460	+71.875%
2026-02-05	3.0600	3.0600	2.8000	2.8000	-18.841%	30	439	+96.429%
2026-02-04	3.0200	3.4500	3.0200	3.4500	+40.816%	178	423	+59.420%
2026-02-03	2.5000	2.5000	2.4500	2.4500	+7.930%	101	325	+124.490%
2026-02-02	2.5200	2.5200	2.2700	2.2700	-12.692%	36	312	+142.291%
2026-01-30	2.6000	2.6000	2.6000	2.6000	-8.451%	2	287	+111.538%
2026-01-29	3.0500	3.5000	2.8400	2.8400	+13.600%	110	285	+93.662%
2026-01-28	2.5200	2.5900	2.5000	2.5000	+20.773%	23	251	+120.000%
2026-01-26	2.2200	2.3200	2.0700	2.0700	-10.000%	6	230	+165.700%
2026-01-23	2.2600	2.3000	2.2000	2.3000	+47.436%	10	231	+139.130%
2026-01-22	1.7700	1.7700	1.5500	1.5600	-22.000%	15	225	+252.564%
2026-01-21	2.1600	2.1600	2.0000	2.0000	+14.286%	16	210	+175.000%
2026-01-20	1.7200	1.7600	1.7200	1.7500	-10.256%	19	196	+214.286%
2026-01-16	1.9500	1.9500	1.9500	1.9500	-10.550%	3	183	+182.051%
2026-01-15	2.0000	2.3000	2.0000	2.1800	-19.557%	14	183	+152.294%
2026-01-14	2.5500	2.7500	2.4000	2.7100	+13.866%	102	184	+102.952%
2026-01-13	2.0000	2.4700	2.0000	2.3800	+24.607%	44	91	+131.092%
2026-01-12	2.0500	2.0500	1.8300	1.9100	-13.182%	32	73	+187.958%
2026-01-09	2.2000	2.2000	2.2000	2.2000	-0.452%	2	48	+150.000%
2026-01-08	2.1000	2.2100	2.1000	2.2100	+50.340%	12	46	+148.869%
2026-01-07	1.4700	1.4700	1.4700	1.4700	-9.259%	7	48	+274.150%
2026-01-06	1.5800	1.7100	1.5800	1.6200	-3.571%	9	45	+239.506%
2026-01-02	1.6800	1.6800	1.6800	1.6800	+5.660%	2	39	+227.381%
2025-12-31	1.5000	1.5900	1.4800	1.5900	+7.432%	13	33	+245.912%
2025-12-30	1.4000	1.4800	1.4000	1.4800	+35.780%	4	33	+271.622%
2025-12-29	1.2100	1.2200	1.0900	1.0900	+2.830%	3	29	+404.587%
2025-12-26	1.1200	1.1200	1.0600	1.0600	-17.188%	6	26	+418.868%
2025-12-23	1.2800	1.2800	1.2800	1.2800	+3.226%	2	21	+329.688%
2025-12-22	1.2500	1.2500	1.1700	1.2400	+7.826%	5	19	+343.548%
2025-12-19	1.2000	1.2000	1.1500	1.1500	0.000%	14	14	+378.261%