Dark

OXY20260821P50
OXY Aug 21 2026 50.00 Put (OXY260821P00050000)
option OPRA

EOD

Aug 4, 2026

0.3300+3.125%(+0.0100)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.5200	0.5200	0.3300	0.3300	+3.125%	36	6,052	0.000%
2026-08-03	0.3500	0.4000	0.2800	0.3200	+33.333%	52	6,031	+3.125%
2026-07-31	0.3000	0.3000	0.2400	0.2400	-31.429%	153	6,049	+37.500%
2026-07-30	0.4700	0.4700	0.3500	0.3500	-2.778%	33	6,203	-5.714%
2026-07-29	0.3500	0.4200	0.3500	0.3600	-44.615%	2,071	6,228	-8.333%
2026-07-28	0.5600	0.7000	0.4600	0.6500	+14.035%	28	4,557	-49.231%
2026-07-27	0.4800	0.5900	0.4200	0.5700	+67.647%	279	4,554	-42.105%
2026-07-24	0.3300	0.3500	0.3300	0.3400	-2.857%	59	4,534	-2.941%
2026-07-23	0.2700	0.3500	0.2400	0.3500	+2.941%	66	4,537	-5.714%
2026-07-22	0.3700	0.3700	0.3000	0.3400	-26.087%	124	4,535	-2.941%
2026-07-21	0.6500	0.6500	0.4500	0.4600	-25.806%	79	4,521	-28.261%
2026-07-20	0.8200	0.8200	0.5900	0.6200	-17.333%	75	4,524	-46.774%
2026-07-17	0.7100	0.8500	0.7000	0.7500	-21.875%	346	4,515	-56.000%
2026-07-16	0.9400	0.9800	0.8700	0.9600	-1.031%	23	4,417	-65.625%
2026-07-15	0.8800	1.1800	0.8800	0.9700	+16.867%	166	4,411	-65.979%
2026-07-14	0.8600	1.0000	0.7900	0.8300	-3.488%	108	4,403	-60.241%
2026-07-13	0.9100	1.0600	0.8300	0.8600	-37.226%	414	4,351	-61.628%
2026-07-10	1.3900	1.5600	1.2700	1.3700	-7.432%	18	4,468	-75.912%
2026-07-09	1.4000	1.5900	1.3800	1.4800	+19.355%	106	4,472	-77.703%
2026-07-08	1.3900	1.4100	1.0500	1.2400	-28.736%	542	4,459	-73.387%
2026-07-07	2.4800	2.4800	1.7200	1.7400	-40.411%	148	4,438	-81.034%
2026-07-06	2.9900	2.9900	2.7600	2.9200	-5.195%	43	4,434	-88.699%
2026-07-02	3.0500	3.1700	2.9500	3.0800	-10.725%	413	4,118	-89.286%
2026-07-01	3.4500	3.6000	3.2100	3.4500	+11.290%	516	4,118	-90.435%
2026-06-30	2.7300	3.1500	2.7300	3.1000	+16.541%	117	4,149	-89.355%
2026-06-29	2.4000	2.7200	2.4000	2.6600	+6.400%	140	4,216	-87.594%
2026-06-26	2.4700	2.5800	2.3100	2.5000	+20.773%	113	4,235	-86.800%
2026-06-25	2.3900	2.3900	2.0200	2.0700	-7.175%	47	4,226	-84.058%
2026-06-24	2.4400	2.5100	2.1600	2.2300	+22.527%	126	4,268	-85.202%
2026-06-23	1.7700	1.9700	1.7700	1.8200	-7.614%	53	4,301	-81.868%
2026-06-22	2.1500	2.3000	1.9100	1.9700	-7.512%	84	4,333	-83.249%
2026-06-18	1.9500	2.3100	1.9300	2.1300	+21.714%	421	4,302	-84.507%
2026-06-17	1.6400	1.7500	1.5500	1.7500	+10.759%	161	4,302	-81.143%
2026-06-16	1.5500	1.6300	1.5100	1.5800	+6.757%	34	4,302	-79.114%
2026-06-15	1.8400	1.8500	1.3700	1.4800	+34.545%	135	4,302	-77.703%
2026-06-12	1.5000	1.5000	1.0600	1.1000	-16.667%	25	4,302	-70.000%
2026-06-11	1.0500	1.3200	1.0500	1.3200	+29.412%	10	4,302	-75.000%
2026-06-10	1.2500	1.2500	1.0000	1.0200	-27.143%	9	4,298	-67.647%
2026-06-09	1.2400	1.4500	1.1400	1.4000	+27.273%	89	4,291	-76.429%
2026-06-08	1.0600	1.1500	1.0600	1.1000	-5.983%	31	4,245	-70.000%
2026-06-05	1.1200	1.1700	1.1100	1.1700	+15.842%	17	4,225	-71.795%
2026-06-04	1.1600	1.1600	1.0100	1.0100	+14.773%	196	4,218	-67.327%
2026-06-03	0.9200	0.9200	0.8400	0.8800	-10.204%	30	4,073	-62.500%
2026-06-02	0.9800	0.9800	0.9800	0.9800	-2.000%	3	4,068	-66.327%
2026-06-01	1.0000	1.0500	0.9100	1.0000	-25.926%	72	4,065	-67.000%
2026-05-29	1.3200	1.4200	1.3200	1.3500	+15.385%	57	4,103	-75.556%
2026-05-28	1.1700	1.1700	1.1700	1.1700	-11.364%	1	4,053	-71.795%
2026-05-27	1.6000	1.6000	1.2400	1.3200	+1.538%	42	4,052	-75.000%
2026-05-26	1.1700	1.3000	1.1600	1.3000	+18.182%	12	4,013	-74.615%
2026-05-22	1.2500	1.2500	1.1000	1.1000	-12.000%	3	4,008	-70.000%
2026-05-21	1.1000	1.2500	1.1000	1.2500	+5.932%	94	4,009	-73.600%
2026-05-20	0.8800	1.1800	0.8200	1.1800	+15.686%	97	4,009	-72.034%
2026-05-19	1.0800	1.0800	1.0100	1.0200	-8.108%	51	4,002	-67.647%
2026-05-18	1.2100	1.2100	1.1100	1.1100	-3.478%	29	4,002	-70.270%
2026-05-15	1.3400	1.3400	1.1400	1.1500	-24.837%	476	4,002	-71.304%
2026-05-14	1.5500	1.5500	1.4700	1.5300	-9.467%	428	3,730	-78.431%
2026-05-13	1.7100	1.8000	1.6600	1.6900	-1.744%	103	3,673	-80.473%
2026-05-12	1.8900	1.8900	1.6600	1.7200	-7.527%	126	3,673	-80.814%
2026-05-11	2.0100	2.0200	1.8600	1.8600	-25.000%	27	3,673	-82.258%
2026-05-08	2.4100	2.4800	2.1800	2.4800	+7.359%	146	3,693	-86.694%
2026-05-07	2.3800	2.5300	2.1800	2.3100	+12.136%	135	3,728	-85.714%
2026-05-06	2.1900	2.1900	1.9100	2.0600	+46.099%	64	3,740	-83.981%
2026-05-05	1.5200	1.5200	1.3700	1.4100	0.000%	41	3,777	-76.596%
2026-05-04	1.4600	1.4800	1.3600	1.4100	-10.759%	38	3,781	-76.596%
2026-05-01	1.7700	1.7700	1.5400	1.5800	+7.483%	61	3,824	-79.114%
2026-04-30	1.6400	1.6500	1.4300	1.4700	-2.649%	9	3,824	-77.551%
2026-04-29	1.5500	1.5500	1.5000	1.5100	-5.625%	47	3,833	-78.146%
2026-04-28	1.6300	1.6500	1.6000	1.6000	-13.514%	10	3,849	-79.375%
2026-04-27	1.7900	1.8800	1.7500	1.8500	-4.145%	16	3,847	-82.162%
2026-04-23	1.7800	1.9300	1.7800	1.9300	+2.660%	81	3,842	-82.902%
2026-04-22	1.8900	1.9200	1.8800	1.8800	-18.261%	16	3,891	-82.447%
2026-04-21	2.2000	2.3000	2.2000	2.3000	-4.959%	3	3,874	-85.652%
2026-04-20	2.4500	2.5300	2.3400	2.4200	-4.348%	81	3,874	-86.364%
2026-04-17	2.7000	3.0500	2.5300	2.5300	+20.476%	400	3,880	-86.957%
2026-04-15	2.2900	2.2900	1.9900	2.1000	-7.489%	215	4,008	-84.286%
2026-04-14	2.3000	2.4000	2.2500	2.2700	+22.043%	48	3,809	-85.463%
2026-04-13	1.8400	1.8600	1.8000	1.8600	-2.105%	52	3,805	-82.258%
2026-04-10	1.9000	1.9000	1.9000	1.9000	-0.524%	4	3,780	-82.632%
2026-04-09	1.7900	1.9100	1.7900	1.9100	+9.143%	25	3,780	-82.723%
2026-04-08	2.4500	2.4500	1.7000	1.7500	+19.048%	244	3,776	-81.143%
2026-04-07	1.3700	1.5500	1.3000	1.4700	+0.685%	39	3,823	-77.551%
2026-04-06	1.6300	1.6300	1.4600	1.4600	-7.595%	21	3,818	-77.397%
2026-04-02	1.3000	1.6600	1.3000	1.5800	+1.282%	247	3,684	-79.114%
2026-04-01	1.6100	1.7200	1.5400	1.5600	+10.638%	74	3,684	-78.846%
2026-03-31	1.2100	1.5600	1.2100	1.4100	+6.015%	132	3,642	-76.596%
2026-03-30	1.4900	1.4900	1.2500	1.3300	-7.639%	251	3,738	-75.188%
2026-03-27	1.4000	1.4400	1.3700	1.4400	+3.597%	52	3,740	-77.083%
2026-03-26	1.4100	1.4900	1.3300	1.3900	-12.579%	1,615	3,689	-76.259%
2026-03-25	1.6700	1.7100	1.5900	1.5900	-4.790%	198	4,781	-79.245%
2026-03-24	1.7500	1.8000	1.6700	1.6700	-14.359%	3,279	4,732	-80.240%
2026-03-23	2.1600	2.2000	1.9500	1.9500	+2.632%	166	5,580	-83.077%
2026-03-20	1.7500	1.9300	1.7500	1.9000	-1.554%	1,691	5,590	-82.632%
2026-03-19	1.9100	1.9500	1.7800	1.9300	-3.500%	3,578	3,970	-82.902%
2026-03-18	1.9300	2.0000	1.9300	2.0000	-5.660%	12	1,699	-83.500%
2026-03-17	2.2500	2.2500	2.0600	2.1200	-7.826%	317	1,699	-84.434%
2026-03-16	2.3600	2.3600	2.2200	2.3000	-1.288%	362	1,383	-85.652%
2026-03-13	2.5000	2.5000	2.3300	2.3300	+10.952%	137	1,308	-85.837%
2026-03-12	2.3000	2.3100	2.1000	2.1000	-18.605%	237	1,275	-84.286%
2026-03-11	3.0000	3.0600	2.5600	2.5800	-24.118%	994	1,120	-87.209%
2026-03-10	3.5000	3.5000	3.2500	3.4000	+14.865%	103	553	-90.294%
2026-03-09	3.0900	3.1500	2.8800	2.9600	-8.923%	215	550	-88.851%
2026-03-06	2.9900	3.4000	2.9900	3.2500	-2.985%	7	336	-89.846%
2026-03-05	3.0300	3.3500	3.0300	3.3500	+1.515%	11	336	-90.149%
2026-03-04	3.4500	3.4500	3.2000	3.3000	-4.070%	70	328	-90.000%
2026-03-03	3.4000	3.4500	3.3500	3.4400	+4.242%	14	261	-90.407%
2026-03-02	3.3000	3.3500	3.2500	3.3000	-8.333%	73	250	-90.000%
2026-02-27	3.7500	3.8000	3.6000	3.6000	-13.253%	73	194	-90.833%
2026-02-26	4.4500	4.4500	3.9500	4.1500	+1.220%	47	132	-92.048%
2026-02-25	4.2000	4.2000	4.1000	4.1000	+7.895%	46	88	-91.951%
2026-02-24	4.0000	4.0000	3.8000	3.8000	+5.556%	40	88	-91.316%
2026-02-23	3.4000	3.6000	3.4000	3.6000	-12.195%	35	68	-90.833%
2026-02-20	4.1500	4.1500	4.1000	4.1000	+3.797%	20	53	-91.951%
2026-02-19	4.0800	4.0800	3.9500	3.9500	-31.897%	17	36	-91.646%
2026-02-18	5.8000	5.8000	5.8000	5.8000	-14.706%	1	26	-94.310%
2026-02-17	6.8000	6.8000	6.8000	6.8000	+18.881%	1	26	-95.147%
2026-02-11	5.7200	5.7200	5.7200	5.7200	-8.039%	5	25	-94.231%
2026-01-29	6.1500	6.2200	6.1500	6.2200	-41.321%	40	20	-94.695%
2025-12-26	10.6000	10.6000	10.6000	10.6000	0.000%	1	1	-96.887%