Dark

OXY20260821C55
OXY Aug 21 2026 55.00 Call (OXY260821C00055000)
option OPRA

EOD

Aug 4, 2026

2.06-12.340%(-0.29)349

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.6000	2.2300	1.5000	2.0600	-12.340%	349	6,252	0.000%
2026-08-03	2.7300	2.7300	2.1700	2.3500	-30.882%	95	6,286	-12.340%
2026-07-31	2.8500	3.4000	2.5600	3.4000	+26.866%	110	6,303	-39.412%
2026-07-30	2.2700	2.7200	2.0500	2.6800	-10.667%	346	6,362	-23.134%
2026-07-29	2.7600	3.1000	2.5000	3.0000	+76.471%	58	6,271	-31.333%
2026-07-28	2.5000	2.5800	1.7000	1.7000	-29.167%	63	6,281	+21.176%
2026-07-27	2.8400	3.2500	2.4000	2.4000	-36.842%	130	6,265	-14.167%
2026-07-24	4.0000	4.4000	3.6000	3.8000	-10.588%	202	6,280	-45.789%
2026-07-23	4.8500	5.2000	4.1500	4.2500	+1.190%	716	6,211	-51.529%
2026-07-22	4.1500	4.3000	3.9000	4.2000	+20.000%	195	6,574	-50.952%
2026-07-21	3.0000	3.5000	3.0000	3.5000	+22.807%	136	6,613	-41.143%
2026-07-20	2.3600	3.0500	2.3000	2.8500	+5.166%	254	6,619	-27.719%
2026-07-17	2.6000	2.7400	2.2700	2.7100	+34.826%	1,161	6,545	-23.985%
2026-07-16	2.1500	2.3400	2.0100	2.0100	-4.286%	273	5,884	+2.488%
2026-07-15	2.6400	2.7200	1.8400	2.1000	-21.642%	334	5,855	-1.905%
2026-07-14	3.0000	3.2000	2.2700	2.6800	-6.294%	1,058	5,792	-23.134%
2026-07-13	2.4200	3.0100	2.0900	2.8600	+59.777%	1,100	5,394	-27.972%
2026-07-10	1.7500	1.8800	1.4500	1.7900	+7.831%	260	5,193	+15.084%
2026-07-09	2.1100	2.1100	1.6500	1.6600	-27.193%	673	5,218	+24.096%
2026-07-08	1.9700	3.0500	1.7900	2.2800	+55.102%	6,080	5,070	-9.649%
2026-07-07	0.7800	1.5500	0.7800	1.4700	+122.727%	2,240	3,881	+40.136%
2026-07-06	0.6600	0.7500	0.6500	0.6600	-5.714%	96	3,098	+212.121%
2026-07-02	0.6500	0.7500	0.6200	0.7000	+27.273%	54	3,039	+194.286%
2026-07-01	0.7000	0.7200	0.5500	0.5500	-26.667%	246	3,039	+274.545%
2026-06-30	0.8700	0.9500	0.7500	0.7500	-11.765%	225	3,095	+174.667%
2026-06-29	1.0900	1.1600	0.8500	0.8500	-21.296%	596	2,988	+142.353%
2026-06-26	1.4300	1.4300	1.0800	1.0800	-30.323%	108	2,476	+90.741%
2026-06-25	1.4300	1.7300	1.4300	1.5500	-1.899%	222	2,435	+32.903%
2026-06-24	1.5900	1.6100	1.3700	1.5800	-21.000%	274	2,289	+30.380%
2026-06-23	1.9800	2.1500	1.8500	2.0000	+3.093%	209	2,358	+3.000%
2026-06-22	2.0100	2.0600	1.7400	1.9400	+2.105%	293	2,301	+6.186%
2026-06-18	2.4500	2.5600	1.7500	1.9000	-22.449%	175	2,040	+8.421%
2026-06-17	2.6300	2.8900	2.4500	2.4500	-14.336%	284	2,040	-15.918%
2026-06-16	3.0100	3.1200	2.7500	2.8600	-19.437%	481	2,040	-27.972%
2026-06-15	3.0500	3.6600	3.0500	3.5500	-25.263%	229	1,576	-41.972%
2026-06-12	4.6500	4.9500	4.6500	4.7500	+13.095%	10	1,576	-56.632%
2026-06-11	6.0000	6.0000	4.2000	4.2000	-26.316%	57	1,576	-50.952%
2026-06-10	5.2000	6.0600	5.2000	5.7000	+22.581%	32	1,570	-63.860%
2026-06-09	5.0500	5.1100	4.4000	4.6500	-10.577%	77	1,543	-55.699%
2026-06-08	5.5000	5.7000	5.2000	5.2000	+0.386%	72	1,528	-60.385%
2026-06-05	5.3000	5.3000	5.1800	5.1800	-29.041%	29	1,527	-60.232%
2026-06-03	6.8000	7.3000	6.8000	7.3000	+6.881%	12	1,517	-71.781%
2026-06-02	6.2000	6.8300	6.2000	6.8300	+5.077%	53	1,517	-69.839%
2026-06-01	6.0000	7.1300	6.0000	6.5000	+38.298%	132	1,506	-68.308%
2026-05-29	5.0000	5.0000	4.7000	4.7000	-16.519%	10	1,574	-56.170%
2026-05-27	4.8500	5.6300	4.8000	5.6300	-3.761%	26	1,569	-63.410%
2026-05-26	5.8500	5.8500	5.8500	5.8500	-10.687%	10	1,559	-64.786%
2026-05-22	5.7000	6.5500	5.7000	6.5500	+3.639%	4	1,551	-68.550%
2026-05-21	7.0300	7.0300	6.2000	6.3200	-9.714%	29	1,555	-67.405%
2026-05-20	8.0800	8.2000	6.8500	7.0000	-15.152%	25	1,555	-70.571%
2026-05-19	7.4800	8.2500	7.4800	8.2500	+11.486%	12	1,518	-75.030%
2026-05-18	7.0000	7.6900	6.5500	7.4000	+1.370%	35	1,518	-72.162%
2026-05-15	6.4000	7.3000	6.4000	7.3000	+32.246%	49	1,518	-71.781%
2026-05-14	5.3000	5.7000	5.3000	5.5200	+9.307%	87	1,498	-62.681%
2026-05-13	4.9300	5.0500	4.9300	5.0500	-0.980%	121	1,419	-59.208%
2026-05-12	4.5500	5.1000	4.5000	5.1000	+15.385%	98	1,419	-59.608%
2026-05-11	3.9800	4.6500	3.9500	4.4200	+33.939%	296	1,419	-53.394%
2026-05-08	3.7500	3.9500	3.3000	3.3000	-14.508%	121	1,231	-37.576%
2026-05-07	3.8400	4.0500	3.5700	3.8600	-15.904%	148	1,134	-46.632%
2026-05-06	5.9500	5.9500	4.4000	4.5900	-42.409%	160	1,061	-55.120%
2026-05-05	8.6500	8.6500	7.9700	7.9700	+3.506%	4	1,105	-74.153%
2026-05-04	7.4300	7.7000	7.4300	7.7000	+3.914%	5	1,107	-73.247%
2026-05-01	8.3200	8.3200	7.1500	7.4100	-13.028%	46	1,121	-72.200%
2026-04-30	7.8200	8.6500	7.8200	8.5200	+6.500%	3	1,121	-75.822%
2026-04-29	7.7500	8.0000	7.4400	8.0000	+8.108%	11	1,121	-74.250%
2026-04-28	7.4000	7.4000	7.4000	7.4000	+20.915%	3	1,114	-72.162%
2026-04-27	6.3600	6.3600	6.1200	6.1200	+2.857%	7	1,115	-66.340%
2026-04-24	6.1500	6.2000	5.9500	5.9500	-10.526%	40	1,109	-65.378%
2026-04-23	6.1500	6.6500	6.0000	6.6500	+13.675%	53	1,088	-69.023%
2026-04-22	5.7700	5.8500	5.7700	5.8500	+4.464%	2	1,088	-64.786%
2026-04-21	4.7200	5.6000	4.7200	5.6000	+22.807%	14	1,086	-63.214%
2026-04-20	4.2100	4.8000	4.2100	4.5600	+10.412%	80	1,086	-54.825%
2026-04-17	4.6700	4.6700	3.1500	4.1300	-30.000%	103	1,119	-50.121%
2026-04-16	5.7500	5.9500	5.7000	5.9000	+12.811%	25	1,081	-65.085%
2026-04-15	5.4000	5.5500	5.2300	5.2300	-1.321%	5	1,091	-60.612%
2026-04-14	5.0800	5.3000	5.0800	5.3000	-18.210%	82	1,090	-61.132%
2026-04-13	6.5100	6.5100	6.4600	6.4800	-5.401%	80	1,009	-68.210%
2026-04-10	7.4900	7.4900	6.8500	6.8500	-12.516%	24	1,014	-69.927%
2026-04-09	9.5500	9.5500	7.8300	7.8300	-3.214%	62	1,013	-73.691%
2026-04-08	6.5800	8.0900	6.5800	8.0900	-26.655%	45	996	-74.536%
2026-04-07	11.2200	11.2200	11.0300	11.0300	+1.193%	7	971	-81.324%
2026-04-06	10.8000	10.9000	10.8000	10.9000	-2.504%	5	967	-81.101%
2026-04-02	13.3600	13.3600	11.1800	11.1800	+5.972%	16	977	-81.574%
2026-04-01	12.0000	12.0000	10.0700	10.5500	-10.895%	77	977	-80.474%
2026-03-31	14.4500	14.4500	11.3500	11.8400	-15.429%	37	930	-82.601%
2026-03-30	14.4300	14.5900	14.0000	14.0000	+4.790%	12	929	-85.286%
2026-03-27	12.9800	13.5500	12.9800	13.3600	+35.635%	18	927	-84.581%
2026-03-24	10.3900	10.5800	9.8500	9.8500	+2.604%	25	944	-79.086%
2026-03-23	8.2000	9.6000	8.0300	9.6000	-2.637%	19	949	-78.542%
2026-03-20	9.5700	10.0000	9.5700	9.8600	+13.333%	19	949	-79.108%
2026-03-19	8.5200	9.4500	8.5000	8.7000	+14.474%	82	954	-76.322%
2026-03-18	7.6200	7.7500	7.5000	7.6000	+6.742%	28	984	-72.895%
2026-03-17	7.5000	7.5000	7.1200	7.1200	+0.282%	7	972	-71.067%
2026-03-16	7.0900	7.5000	7.0900	7.1000	-7.190%	162	969	-70.986%
2026-03-13	7.2200	7.6500	7.0000	7.6500	-8.383%	38	1,067	-73.072%
2026-03-12	7.2000	8.5000	7.2000	8.3500	+46.749%	142	1,057	-75.329%
2026-03-11	5.3500	5.6900	5.0600	5.6900	+23.160%	10	1,053	-63.796%
2026-03-10	4.2500	5.0000	4.1000	4.6200	-16.757%	61	1,047	-55.411%
2026-03-09	5.4500	6.4000	5.4500	5.5500	+7.767%	233	1,038	-62.883%
2026-03-06	5.4000	5.4800	4.8500	5.1500	+7.292%	70	1,054	-60.000%
2026-03-05	5.2500	5.2500	4.8000	4.8000	+4.575%	39	1,021	-57.083%
2026-03-04	4.7500	4.8000	4.4000	4.5900	-12.738%	358	1,023	-55.120%
2026-03-03	5.5500	5.7500	4.9200	5.2600	+0.960%	38	890	-60.837%
2026-03-02	6.2500	6.2500	4.8500	5.2100	+14.505%	86	904	-60.461%
2026-02-27	4.3100	4.5500	3.9500	4.5500	+22.973%	128	855	-54.725%
2026-02-26	3.0000	3.8800	3.0000	3.7000	+12.121%	61	777	-44.324%
2026-02-25	3.3500	3.4200	3.2500	3.3000	-15.385%	57	807	-37.576%
2026-02-24	3.6000	3.9500	3.6000	3.9000	-5.109%	21	807	-47.179%
2026-02-23	4.0100	4.5000	3.9000	4.1100	+15.775%	141	792	-49.878%
2026-02-20	3.7200	3.9500	3.2800	3.5500	-6.579%	31	691	-41.972%
2026-02-19	2.9000	3.8000	2.9000	3.8000	+83.575%	186	678	-45.789%
2026-02-18	1.8000	2.1100	1.8000	2.0700	+28.571%	13	528	-0.483%
2026-02-17	1.8300	1.8300	1.4900	1.6100	-6.936%	131	528	+27.950%
2026-02-13	1.7400	1.8500	1.7200	1.7300	-11.735%	127	280	+19.075%
2026-02-12	1.9600	1.9600	1.9600	1.9600	+8.889%	2	280	+5.102%
2026-02-11	2.0500	2.0500	1.8000	1.8000	+2.857%	4	278	+14.444%
2026-02-10	1.7500	1.7500	1.7500	1.7500	-8.854%	1	277	+17.714%
2026-02-09	1.8500	1.9300	1.8200	1.9200	+7.263%	5	276	+7.292%
2026-02-06	1.7700	1.8300	1.7700	1.7900	+10.494%	18	273	+15.084%
2026-02-05	1.7000	1.7000	1.5500	1.6200	-22.857%	21	266	+27.160%
2026-02-04	1.9200	2.1000	1.8900	2.1000	+27.273%	12	247	-1.905%
2026-02-03	1.4000	1.6500	1.4000	1.6500	+23.134%	17	241	+24.848%
2026-02-02	1.3700	1.3700	1.3100	1.3400	-4.286%	27	227	+53.731%
2026-01-30	1.5500	1.6000	1.4000	1.4000	-22.652%	21	238	+47.143%
2026-01-29	1.8600	2.0100	1.7400	1.8100	+24.828%	12	228	+13.812%
2026-01-28	1.5100	1.5100	1.3700	1.4500	+19.835%	19	223	+42.069%
2026-01-27	1.2000	1.2400	1.1500	1.2100	+5.217%	13	209	+70.248%
2026-01-26	1.1600	1.1600	1.1500	1.1500	-0.862%	4	207	+79.130%
2026-01-23	1.1500	1.2500	1.1500	1.1600	+28.889%	28	203	+77.586%
2026-01-22	0.9000	0.9000	0.9000	0.9000	-26.230%	2	180	+128.889%
2026-01-21	1.2000	1.2200	1.1200	1.2200	+22.000%	15	180	+68.852%
2026-01-20	0.9900	1.0000	0.9500	1.0000	-2.913%	16	177	+106.000%
2026-01-16	1.0700	1.0700	1.0100	1.0300	-35.625%	20	161	+100.000%
2026-01-14	1.5400	1.6000	1.5400	1.6000	+23.077%	15	161	+28.750%
2026-01-13	1.2000	1.3000	1.2000	1.3000	+18.182%	83	146	+58.462%
2026-01-09	1.1200	1.1200	1.0600	1.1000	-8.333%	19	64	+87.273%
2026-01-08	0.9200	1.2000	0.9200	1.2000	+36.364%	29	50	+71.667%
2026-01-06	0.9300	0.9300	0.8800	0.8800	-1.124%	8	22	+134.091%
2026-01-02	0.8600	0.9000	0.8600	0.8900	+18.667%	7	18	+131.461%
2025-12-31	0.7500	0.7500	0.7500	0.7500	-6.250%	1	14	+174.667%
2025-12-30	0.7700	0.8000	0.7700	0.8000	+26.984%	7	14	+157.500%
2025-12-29	0.6300	0.6300	0.6300	0.6300	-10.000%	2	7	+226.984%
2025-12-22	0.7000	0.7000	0.7000	0.7000	-7.895%	2	5	+194.286%
2025-12-19	0.7600	0.7600	0.7600	0.7600	0.000%	3	3	+171.053%