Dark

OXY20260821P45
OXY Aug 21 2026 45.00 Put (OXY260821P00045000)
option OPRA

EOD

Aug 4, 2026

0.1700+142.857%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1700	0.1700	0.1700	0.1700	+142.857%	1	4,041	0.000%
2026-08-03	0.1100	0.1100	0.0200	0.0700	+250.000%	13	4,041	+142.857%
2026-07-31	0.0500	0.0600	0.0200	0.0200	-60.000%	51	4,042	+750.000%
2026-07-30	0.0700	0.0700	0.0500	0.0500	-16.667%	71	4,043	+240.000%
2026-07-29	0.0400	0.0700	0.0400	0.0600	-40.000%	414	4,043	+183.333%
2026-07-28	0.0800	0.1000	0.0800	0.1000	+42.857%	102	3,732	+70.000%
2026-07-27	0.1400	0.1400	0.0700	0.0700	-22.222%	18	3,735	+142.857%
2026-07-24	0.0800	0.0900	0.0600	0.0900	+12.500%	27	3,727	+88.889%
2026-07-23	0.2200	0.2200	0.0400	0.0800	-11.111%	27	3,723	+112.500%
2026-07-22	0.1200	0.1200	0.0600	0.0900	-10.000%	22	3,725	+88.889%
2026-07-21	0.1600	0.1600	0.1000	0.1000	-9.091%	36	3,725	+70.000%
2026-07-20	0.1700	0.1700	0.1100	0.1100	-38.889%	10	3,751	+54.545%
2026-07-17	0.2000	0.2000	0.1500	0.1800	-5.263%	50	3,757	-5.556%
2026-07-16	0.2000	0.2200	0.1900	0.1900	-9.524%	15	3,741	-10.526%
2026-07-15	0.1900	0.2600	0.1900	0.2100	+23.529%	60	3,733	-19.048%
2026-07-14	0.2000	0.2200	0.1700	0.1700	-19.048%	702	3,744	0.000%
2026-07-13	0.2400	0.2800	0.2100	0.2100	-32.258%	16	3,253	-19.048%
2026-07-10	0.3400	0.3900	0.3100	0.3100	-20.513%	56	3,259	-45.161%
2026-07-09	0.4000	0.4700	0.3000	0.3900	+11.429%	726	3,266	-56.410%
2026-07-08	0.3800	0.3800	0.2900	0.3500	-33.962%	143	2,801	-51.429%
2026-07-07	0.6200	0.6500	0.5300	0.5300	-39.773%	361	2,812	-67.925%
2026-07-06	0.8300	0.8800	0.7900	0.8800	-8.333%	38	2,732	-80.682%
2026-07-02	1.0100	1.0300	0.9500	0.9600	-15.044%	26	2,691	-82.292%
2026-07-01	1.0500	1.2800	1.0000	1.1300	+13.000%	237	2,691	-84.956%
2026-06-30	0.8900	1.0000	0.8700	1.0000	+9.890%	188	2,582	-83.000%
2026-06-29	0.7900	0.9100	0.7600	0.9100	+9.639%	16	2,459	-81.319%
2026-06-26	0.7100	0.8300	0.7100	0.8300	+23.881%	52	2,449	-79.518%
2026-06-25	0.7200	0.7200	0.6300	0.6700	-8.219%	68	2,427	-74.627%
2026-06-24	0.7100	0.7300	0.7000	0.7300	+23.729%	57	2,452	-76.712%
2026-06-23	0.6000	0.6000	0.5900	0.5900	-4.839%	39	2,398	-71.186%
2026-06-22	0.6400	0.7400	0.6200	0.6200	-12.676%	137	2,408	-72.581%
2026-06-18	0.5800	0.7600	0.5800	0.7100	+36.538%	193	2,059	-76.056%
2026-06-17	0.5100	0.5700	0.4500	0.5200	+1.961%	361	2,059	-67.308%
2026-06-16	0.5500	0.5500	0.5100	0.5100	+6.250%	19	2,059	-66.667%
2026-06-15	0.6200	0.6200	0.4800	0.4800	+11.628%	41	2,036	-64.583%
2026-06-10	0.4500	0.4500	0.4300	0.4300	-12.245%	6	2,036	-60.465%
2026-06-09	0.4500	0.4900	0.4500	0.4900	+22.500%	58	2,040	-65.306%
2026-06-05	0.3500	0.4200	0.3500	0.4000	+14.286%	784	1,994	-57.500%
2026-06-04	0.3600	0.3600	0.3500	0.3500	-5.405%	5	1,658	-51.429%
2026-06-01	0.4100	0.4100	0.3700	0.3700	-32.727%	24	1,658	-54.054%
2026-05-27	0.6100	0.6300	0.5300	0.5500	+17.021%	16	1,642	-69.091%
2026-05-21	0.4700	0.4700	0.4700	0.4700	-6.000%	1	1,640	-63.830%
2026-05-20	0.5000	0.5000	0.4700	0.5000	+11.111%	11	1,640	-66.000%
2026-05-19	0.4500	0.4600	0.4400	0.4500	-11.765%	38	1,655	-62.222%
2026-05-15	0.5200	0.5600	0.5000	0.5100	-27.143%	10	1,655	-66.667%
2026-05-14	0.7000	0.7000	0.6300	0.7000	-2.778%	3	1,661	-75.714%
2026-05-13	0.8600	0.8600	0.7200	0.7200	-5.263%	3	1,664	-76.389%
2026-05-12	0.8000	0.8000	0.7600	0.7600	-5.000%	6	1,664	-77.632%
2026-05-11	0.8000	0.8000	0.8000	0.8000	-20.000%	22	1,664	-78.750%
2026-05-08	0.9900	1.0000	0.9100	1.0000	+11.111%	43	1,649	-83.000%
2026-05-07	1.0600	1.0700	0.9000	0.9000	+4.651%	102	1,646	-81.111%
2026-05-06	0.9600	0.9700	0.8500	0.8600	+28.358%	184	1,550	-80.233%
2026-05-05	0.6900	0.6900	0.6700	0.6700	0.000%	11	1,437	-74.627%
2026-05-04	0.6900	0.6900	0.6400	0.6700	-9.459%	9	1,439	-74.627%
2026-05-01	0.8100	0.8100	0.7200	0.7400	+8.824%	37	1,437	-77.027%
2026-04-30	0.7300	0.7300	0.6800	0.6800	-8.108%	22	1,437	-75.000%
2026-04-29	0.7500	0.7500	0.7400	0.7400	0.000%	2	1,436	-77.027%
2026-04-28	0.8000	0.8000	0.7400	0.7400	-15.909%	2	1,436	-77.027%
2026-04-27	0.8800	0.8800	0.8800	0.8800	-5.376%	7	1,437	-80.682%
2026-04-24	0.9300	0.9300	0.9300	0.9300	+6.897%	20	1,437	-81.720%
2026-04-23	0.8800	0.8900	0.8500	0.8700	-10.309%	55	1,437	-80.460%
2026-04-22	0.9700	0.9700	0.9700	0.9700	-3.000%	1	1,447	-82.474%
2026-04-21	1.0000	1.0000	1.0000	1.0000	-12.281%	1	1,445	-83.000%
2026-04-20	1.1800	1.1900	1.1100	1.1400	-0.870%	345	1,445	-85.088%
2026-04-17	1.0300	1.4000	1.0300	1.1500	+35.294%	581	1,751	-85.217%
2026-04-16	0.9000	0.9300	0.8500	0.8500	-16.667%	7	1,242	-80.000%
2026-04-15	1.0900	1.0900	1.0200	1.0200	-11.304%	2	1,242	-83.333%
2026-04-14	1.1500	1.1500	1.1200	1.1500	+17.347%	113	1,241	-85.217%
2026-04-13	1.0100	1.0200	0.9300	0.9800	+1.031%	14	1,287	-82.653%
2026-04-09	0.8900	0.9700	0.8900	0.9700	-5.825%	24	1,287	-82.474%
2026-04-08	1.0300	1.0300	1.0300	1.0300	+17.045%	1	1,294	-83.495%
2026-04-02	0.7300	0.9000	0.7300	0.8800	-1.124%	234	1,297	-80.682%
2026-04-01	0.9200	0.9200	0.8900	0.8900	-5.319%	2	1,297	-80.899%
2026-03-31	0.9400	0.9400	0.9400	0.9400	+28.767%	1	1,298	-81.915%
2026-03-30	0.7700	0.7700	0.7300	0.7300	-3.947%	97	1,297	-76.712%
2026-03-27	0.7600	0.7600	0.7600	0.7600	-6.173%	3	1,341	-77.632%
2026-03-26	0.7900	0.8400	0.7500	0.8100	-18.182%	212	1,344	-79.012%
2026-03-25	0.9200	0.9900	0.9200	0.9900	+6.452%	101	1,219	-82.828%
2026-03-24	0.9900	1.0000	0.9300	0.9300	-20.513%	71	1,127	-81.720%
2026-03-23	1.1500	1.2200	1.0800	1.1700	+21.875%	206	1,197	-85.470%
2026-03-19	1.0000	1.0000	0.9600	0.9600	-4.950%	30	1,197	-82.292%
2026-03-18	1.0200	1.0200	1.0100	1.0100	-19.200%	12	1,197	-83.168%
2026-03-16	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,199	-86.400%
2026-03-13	1.2700	1.2700	1.2000	1.2000	+7.143%	2	1,199	-85.833%
2026-03-12	1.1600	1.2200	1.1200	1.1200	-24.324%	62	1,200	-84.821%
2026-03-11	1.5600	1.5800	1.4800	1.4800	-14.451%	23	1,183	-88.514%
2026-03-10	1.7000	1.7500	1.6300	1.7300	+12.338%	8	1,178	-90.173%
2026-03-09	1.6000	1.6600	1.5400	1.5400	-8.876%	193	1,176	-88.961%
2026-03-06	1.8000	1.8000	1.5000	1.6900	+0.595%	118	1,040	-89.941%
2026-03-05	1.6800	1.6800	1.6800	1.6800	-8.197%	1	1,008	-89.881%
2026-03-04	1.9000	1.9000	1.8200	1.8300	-1.613%	7	1,007	-90.710%
2026-03-03	1.8900	1.9100	1.8300	1.8600	+4.494%	47	1,001	-90.860%
2026-03-02	1.8000	1.8000	1.7400	1.7800	-5.820%	66	1,021	-90.449%
2026-02-27	1.9000	1.9000	1.8900	1.8900	-15.247%	94	1,016	-91.005%
2026-02-26	2.4000	2.4000	2.2200	2.2300	+12.060%	61	952	-92.377%
2026-02-24	2.0300	2.1400	1.9900	1.9900	+4.188%	178	967	-91.457%
2026-02-23	1.7700	1.9100	1.7700	1.9100	-10.748%	274	806	-91.099%
2026-02-20	2.0400	2.1700	2.0300	2.1400	+3.382%	35	600	-92.056%
2026-02-19	2.2900	2.2900	2.0700	2.0700	-35.313%	20	574	-91.787%
2026-02-18	3.4000	3.4000	3.2000	3.2000	-15.567%	14	566	-94.688%
2026-02-17	3.5000	3.9000	3.5000	3.7900	+8.286%	403	554	-95.515%
2026-02-13	3.6000	3.6000	3.5000	3.5000	-5.405%	154	83	-95.143%
2026-02-12	3.7000	3.7000	3.7000	3.7000	+2.778%	15	83	-95.405%
2026-02-10	3.6000	3.6000	3.6000	3.6000	-1.370%	105	98	-95.278%
2026-02-06	3.6500	3.6500	3.6500	3.6500	-8.750%	2	46	-95.342%
2026-02-05	4.0000	4.0000	4.0000	4.0000	+15.942%	2	48	-95.750%
2026-02-04	4.0000	4.0000	3.4500	3.4500	-23.333%	13	46	-95.072%
2026-02-02	4.5000	4.5000	4.5000	4.5000	+13.924%	1	36	-96.222%
2026-01-30	3.9500	3.9500	3.9500	3.9500	+3.947%	15	35	-95.696%
2026-01-29	3.4300	3.8000	3.4300	3.8000	-12.037%	4	20	-95.526%
2026-01-27	4.3200	4.3200	4.3200	4.3200	-1.818%	10	20	-96.065%
2026-01-23	4.2800	4.4000	4.2800	4.4000	-13.725%	6	10	-96.136%
2026-01-16	5.0400	5.1000	5.0400	5.1000	+17.241%	6	5	-96.667%
2026-01-14	4.6100	4.6100	4.3500	4.3500	-15.534%	2	5	-96.092%
2026-01-12	5.1000	5.1500	5.1000	5.1500	-8.036%	2	4	-96.699%
2026-01-06	5.6000	5.6000	5.6000	5.6000	0.000%	2	2	-96.964%