Dark

OXY20260821P47.5
OXY Aug 21 2026 47.50 Put (OXY260821P00047500)
option OPRA

EOD

Aug 4, 2026

0.1400+16.667%(+0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1300	0.1400	0.1300	0.1400	+16.667%	11	4,333	0.000%
2026-08-03	0.1100	0.1200	0.1100	0.1200	-7.692%	3	4,340	+16.667%
2026-07-31	0.2000	0.2000	0.1000	0.1300	0.000%	157	4,342	+7.692%
2026-07-30	0.2200	0.2200	0.1000	0.1300	-50.000%	88	4,244	+7.692%
2026-07-28	0.2600	0.2700	0.2500	0.2600	+30.000%	19	4,166	-46.154%
2026-07-27	0.2200	0.2200	0.1800	0.2000	+33.333%	11	4,173	-30.000%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-6.250%	21	4,173	-6.667%
2026-07-23	0.2900	0.2900	0.1100	0.1600	+6.667%	47	4,174	-12.500%
2026-07-22	0.1800	0.2200	0.1400	0.1500	-31.818%	47	4,179	-6.667%
2026-07-21	0.3100	0.3200	0.2200	0.2200	-33.333%	6	4,217	-36.364%
2026-07-20	0.3500	0.3500	0.3300	0.3300	-8.333%	3	4,219	-57.576%
2026-07-17	0.3600	0.3900	0.3500	0.3600	-16.279%	195	4,219	-61.111%
2026-07-16	0.4300	0.4600	0.4100	0.4300	-8.511%	619	4,202	-67.442%
2026-07-15	0.4600	0.5500	0.4600	0.4700	+17.500%	75	3,991	-70.213%
2026-07-14	0.3900	0.5100	0.3900	0.4000	-11.111%	121	3,965	-65.000%
2026-07-13	0.5000	0.5500	0.4300	0.4500	-34.783%	152	3,915	-68.889%
2026-07-10	0.7100	0.8200	0.6900	0.6900	-11.538%	83	3,822	-79.710%
2026-07-09	0.7700	0.8800	0.7600	0.7800	+23.810%	316	3,751	-82.051%
2026-07-08	0.7400	0.7400	0.5600	0.6300	-31.522%	134	3,642	-77.778%
2026-07-07	1.2000	1.2400	0.9200	0.9200	-45.882%	445	3,639	-84.783%
2026-07-06	1.7500	1.7500	1.6000	1.7000	-5.556%	21	3,362	-91.765%
2026-07-02	1.8600	1.9200	1.8000	1.8000	-13.876%	69	3,339	-92.222%
2026-07-01	1.9300	2.1300	1.9300	2.0900	+10.000%	159	3,339	-93.301%
2026-06-30	1.6300	1.9000	1.6100	1.9000	+9.827%	134	3,297	-92.632%
2026-06-29	1.5100	1.7300	1.4900	1.7300	+17.687%	47	3,248	-91.908%
2026-06-26	1.4200	1.4700	1.3900	1.4700	+19.512%	73	3,244	-90.476%
2026-06-25	1.2900	1.2900	1.2200	1.2300	-7.519%	39	3,203	-88.618%
2026-06-24	1.3400	1.3400	1.3300	1.3300	+29.126%	13	3,189	-89.474%
2026-06-23	1.1400	1.1400	1.0300	1.0300	-14.167%	3	3,178	-86.408%
2026-06-22	1.2000	1.3100	1.1800	1.2000	-10.448%	17	3,176	-88.333%
2026-06-18	1.1600	1.3600	1.1600	1.3400	+34.000%	104	3,083	-89.552%
2026-06-17	1.0000	1.0000	0.9000	1.0000	+6.383%	39	3,083	-86.000%
2026-06-16	0.9600	0.9600	0.9300	0.9400	+10.588%	21	3,083	-85.106%
2026-06-15	1.0400	1.0400	0.8000	0.8500	+28.788%	27	3,055	-83.529%
2026-06-12	0.6600	0.6600	0.6600	0.6600	-4.348%	15	3,055	-78.788%
2026-06-11	0.6900	0.6900	0.6900	0.6900	-1.429%	1	3,055	-79.710%
2026-06-10	0.8000	0.8000	0.6600	0.7000	-12.500%	7	3,055	-80.000%
2026-06-09	0.7800	0.8000	0.7800	0.8000	+12.676%	17	3,061	-82.500%
2026-06-05	0.5700	0.7100	0.5700	0.7100	+14.516%	13	3,044	-80.282%
2026-06-04	0.6100	0.6400	0.6100	0.6200	-3.125%	147	3,032	-77.419%
2026-06-02	0.5600	0.6400	0.5600	0.6400	+1.587%	6	2,913	-78.125%
2026-06-01	0.6500	0.6500	0.6300	0.6300	-22.222%	2	2,907	-77.778%
2026-05-29	0.6500	0.8100	0.6500	0.8100	+8.000%	211	2,906	-82.716%
2026-05-28	0.7200	0.7700	0.7200	0.7500	-14.773%	500	2,923	-81.333%
2026-05-27	0.9500	0.9500	0.8800	0.8800	+11.392%	11	2,642	-84.091%
2026-05-26	0.7900	0.7900	0.7900	0.7900	+11.268%	3	2,636	-82.278%
2026-05-19	0.6800	0.7100	0.6800	0.7100	-11.250%	5	2,635	-80.282%
2026-05-18	0.8000	0.8000	0.8000	0.8000	+2.564%	1	2,635	-82.500%
2026-05-15	0.9000	0.9000	0.7800	0.7800	-22.000%	21	2,635	-82.051%
2026-05-14	1.0000	1.0000	1.0000	1.0000	-11.504%	1	2,646	-86.000%
2026-05-13	1.1300	1.1600	1.1200	1.1300	+2.727%	489	2,355	-87.611%
2026-05-12	1.1900	1.2000	1.0900	1.1000	-12.000%	360	2,355	-87.273%
2026-05-11	1.3100	1.3300	1.2500	1.2500	-21.875%	30	2,355	-88.800%
2026-05-08	1.5200	1.6000	1.4600	1.6000	+8.844%	52	2,170	-91.250%
2026-05-07	1.6400	1.6900	1.4700	1.4700	+8.889%	134	2,175	-90.476%
2026-05-06	1.4200	1.4300	1.2800	1.3500	+29.808%	128	2,164	-89.630%
2026-05-05	1.0200	1.0400	1.0100	1.0400	+5.051%	5	2,215	-86.538%
2026-05-04	1.0400	1.0400	0.9500	0.9900	-5.714%	68	2,219	-85.859%
2026-05-01	1.0400	1.1700	1.0400	1.0500	+7.143%	28	2,257	-86.667%
2026-04-30	1.1000	1.1000	0.9800	0.9800	-5.769%	26	2,257	-85.714%
2026-04-29	1.0800	1.0800	1.0400	1.0400	-7.965%	3	2,279	-86.538%
2026-04-28	1.1000	1.1300	1.1000	1.1300	-13.077%	7	2,282	-87.611%
2026-04-27	1.3000	1.3000	1.3000	1.3000	+1.563%	1	2,281	-89.231%
2026-04-24	1.2800	1.2800	1.2800	1.2800	-2.290%	21	2,281	-89.063%
2026-04-23	1.2400	1.3100	1.2200	1.3100	+1.550%	191	2,281	-89.313%
2026-04-22	1.3700	1.3700	1.2900	1.2900	-22.754%	5	2,444	-89.147%
2026-04-20	1.7000	1.7100	1.6100	1.6700	-2.907%	341	2,443	-91.617%
2026-04-17	1.8100	2.0600	1.5500	1.7200	+31.298%	376	2,660	-91.860%
2026-04-16	1.3000	1.3300	1.3000	1.3100	-16.561%	323	2,404	-89.313%
2026-04-15	1.5700	1.5700	1.5700	1.5700	+18.939%	2	2,086	-91.083%
2026-04-13	1.3100	1.3200	1.3100	1.3200	-5.714%	26	2,086	-89.394%
2026-04-09	1.3000	1.4000	1.3000	1.4000	+12.000%	119	2,087	-90.000%
2026-04-08	1.4600	1.4700	1.2200	1.2500	+13.636%	273	1,969	-88.800%
2026-04-06	1.0900	1.1000	1.0900	1.1000	-4.348%	87	1,917	-87.273%
2026-04-02	0.9500	1.2000	0.9500	1.1500	-5.738%	34	1,953	-87.826%
2026-04-01	1.1500	1.2200	1.1500	1.2200	+24.490%	3	1,953	-88.525%
2026-03-31	1.0000	1.0000	0.9800	0.9800	-2.000%	2	1,951	-85.714%
2026-03-30	1.0000	1.0000	1.0000	1.0000	0.000%	3	1,951	-86.000%
2026-03-26	1.0700	1.1300	1.0000	1.0000	-27.536%	218	1,951	-86.000%
2026-03-25	1.3800	1.3800	1.3800	1.3800	-8.000%	10	1,820	-89.855%
2026-03-23	1.5000	1.6100	1.4800	1.5000	+12.782%	210	1,820	-90.667%
2026-03-20	1.3300	1.3600	1.3300	1.3300	-2.206%	52	1,689	-89.474%
2026-03-19	1.4000	1.4000	1.2300	1.3600	-6.849%	35	1,639	-89.706%
2026-03-18	1.4200	1.4600	1.3900	1.4600	-5.195%	201	1,626	-90.411%
2026-03-17	1.5100	1.5600	1.5100	1.5400	-3.750%	47	1,516	-90.909%
2026-03-16	1.6300	1.7100	1.6000	1.6000	-8.571%	191	1,471	-91.250%
2026-03-13	1.7300	1.8100	1.6800	1.7500	+11.465%	81	1,565	-92.000%
2026-03-12	1.6700	1.6700	1.5700	1.5700	-25.592%	99	1,498	-91.083%
2026-03-11	2.1100	2.1100	2.1100	2.1100	-12.810%	2	1,409	-93.365%
2026-03-10	2.3700	2.4200	2.3600	2.4200	+7.080%	3	1,407	-94.215%
2026-03-09	2.1200	2.2700	2.1000	2.2600	-1.739%	84	1,404	-93.805%
2026-03-06	2.5000	2.5100	2.2700	2.3000	+4.545%	860	1,345	-93.913%
2026-03-05	2.2000	2.2000	2.2000	2.2000	-10.931%	5	1,049	-93.636%
2026-03-04	2.5200	2.5600	2.4100	2.4700	-1.200%	55	1,049	-94.332%
2026-03-03	2.5000	2.5000	2.4900	2.5000	+1.626%	9	996	-94.400%
2026-03-02	2.4500	2.5000	2.4200	2.4600	-8.209%	454	995	-94.309%
2026-02-27	2.7100	2.7100	2.6500	2.6800	-13.548%	32	563	-94.776%
2026-02-26	3.3000	3.3000	3.0500	3.1000	0.000%	44	533	-95.484%
2026-02-25	3.1000	3.1000	3.1000	3.1000	+13.139%	25	509	-95.484%
2026-02-24	2.7600	2.9300	2.7300	2.7400	+10.040%	234	509	-94.891%
2026-02-23	2.4800	2.5100	2.4800	2.4900	-15.017%	287	328	-94.378%
2026-02-20	2.8800	3.0500	2.8800	2.9300	+2.807%	32	59	-95.222%
2026-02-19	2.9800	2.9800	2.8500	2.8500	-35.227%	6	41	-95.088%
2026-02-18	4.4000	4.4000	4.4000	4.4000	-10.204%	6	41	-96.818%
2026-02-13	4.8500	4.9000	4.8500	4.9000	-2.000%	12	35	-97.143%
2026-02-12	5.0000	5.0000	5.0000	5.0000	+14.416%	15	35	-97.200%
2026-02-11	4.3600	4.3700	4.3600	4.3700	-13.465%	11	26	-96.796%
2026-02-04	5.0500	5.0500	5.0500	5.0500	-12.931%	6	15	-97.228%
2026-01-14	5.8000	5.8000	5.8000	5.8000	-14.074%	1	9	-97.586%
2026-01-12	6.7500	6.7500	6.7500	6.7500	+3.846%	1	10	-97.926%
2026-01-09	6.5000	6.5000	6.5000	6.5000	-1.515%	1	9	-97.846%
2026-01-08	6.6000	6.6000	6.6000	6.6000	-17.500%	1	10	-97.879%
2026-01-07	8.0000	8.0000	8.0000	8.0000	+9.589%	1	11	-98.250%
2026-01-06	7.3000	7.3000	7.3000	7.3000	+7.353%	2	10	-98.082%
2026-01-02	6.8000	6.8000	6.8000	6.8000	-12.258%	1	10	-97.941%
2025-12-31	7.7500	7.7500	7.7500	7.7500	+1.974%	1	9	-98.194%
2025-12-30	7.6000	7.6000	7.6000	7.6000	-7.990%	1	9	-98.158%
2025-12-24	8.2600	8.2600	8.2600	8.2600	-6.136%	2	6	-98.305%
2025-12-19	8.8000	8.8000	8.8000	8.8000	0.000%	6	6	-98.409%