Dark

OXY20260821P52.5
OXY Aug 21 2026 52.50 Put (OXY260821P00052500)
option OPRA

EOD

Aug 4, 2026

0.8600+7.500%(+0.0600)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.2300	1.2300	0.8100	0.8600	+7.500%	224	3,728	0.000%
2026-08-03	0.9000	0.9100	0.7300	0.8000	+42.857%	218	3,807	+7.500%
2026-07-31	0.7200	0.7300	0.5600	0.5600	-28.205%	240	3,834	+53.571%
2026-07-30	1.0200	1.0200	0.7800	0.7800	-8.235%	79	3,816	+10.256%
2026-07-29	1.0000	1.0000	0.8000	0.8500	-37.956%	158	3,796	+1.176%
2026-07-28	1.0900	1.4900	1.0900	1.3700	+14.167%	237	3,756	-37.226%
2026-07-27	0.9400	1.2200	0.8600	1.2000	+60.000%	197	3,606	-28.333%
2026-07-24	0.7700	0.7800	0.6600	0.7500	+15.385%	105	3,590	+14.667%
2026-07-23	0.5600	0.6700	0.5200	0.6500	-7.143%	258	3,611	+32.308%
2026-07-22	0.9000	0.9000	0.6300	0.7000	-25.532%	200	3,842	+22.857%
2026-07-21	1.2300	1.2300	0.9400	0.9400	-22.951%	812	3,852	-8.511%
2026-07-20	1.6400	1.6400	1.2200	1.2200	-19.737%	561	3,493	-29.508%
2026-07-17	1.5400	1.6600	1.4900	1.5200	-18.280%	21	3,160	-43.421%
2026-07-16	1.7600	1.8600	1.7000	1.8600	-0.535%	66	3,155	-53.763%
2026-07-15	1.7300	2.1900	1.7300	1.8700	+10.000%	38	3,122	-54.011%
2026-07-14	1.5200	1.7700	1.5200	1.7000	+2.410%	572	3,113	-49.412%
2026-07-13	1.8100	1.9700	1.5500	1.6600	-35.409%	126	2,591	-48.193%
2026-07-10	2.4700	2.6600	2.4400	2.5700	-1.908%	69	2,585	-66.537%
2026-07-09	2.6400	2.7600	2.5200	2.6200	+19.091%	134	2,548	-67.176%
2026-07-08	2.3500	2.5000	1.8700	2.2000	-30.159%	184	2,441	-60.909%
2026-07-07	3.6000	3.8000	3.1500	3.1500	-31.818%	59	2,422	-72.698%
2026-07-06	4.6200	4.6200	4.6200	4.6200	-4.742%	5	2,387	-81.385%
2026-07-02	4.8500	4.8500	4.8500	4.8500	-6.551%	1	2,391	-82.268%
2026-07-01	5.2000	5.3000	5.0700	5.1900	+10.191%	25	2,391	-83.430%
2026-06-30	4.3200	4.7100	4.3200	4.7100	+10.824%	7	2,389	-81.741%
2026-06-29	3.8300	4.2500	3.8300	4.2500	+7.595%	315	2,390	-79.765%
2026-06-26	3.6200	3.9600	3.6200	3.9500	+19.697%	88	2,124	-78.228%
2026-06-25	3.7000	3.7000	3.3000	3.3000	-7.042%	32	2,093	-73.939%
2026-06-24	3.5900	3.6500	3.5000	3.5500	+24.126%	32	2,068	-75.775%
2026-06-23	3.1000	3.1000	2.8100	2.8600	-10.903%	28	2,053	-69.930%
2026-06-22	3.1900	3.6000	3.0500	3.2100	-4.179%	22	2,045	-73.209%
2026-06-18	3.1000	3.5500	3.1000	3.3500	+21.377%	394	1,762	-74.328%
2026-06-17	2.6500	2.7600	2.4900	2.7600	+10.843%	282	1,762	-68.841%
2026-06-16	2.5900	2.6100	2.4900	2.4900	+9.692%	49	1,762	-65.462%
2026-06-15	2.5100	2.5400	2.2500	2.2700	+29.714%	265	1,530	-62.115%
2026-06-12	1.8300	1.8300	1.7400	1.7500	-20.091%	19	1,530	-50.857%
2026-06-11	1.5800	2.1900	1.5800	2.1900	+2.817%	5	1,530	-60.731%
2026-06-09	2.1200	2.1300	2.1100	2.1300	+18.333%	124	1,528	-59.624%
2026-06-08	1.6900	1.8000	1.6900	1.8000	-2.174%	51	1,416	-52.222%
2026-06-05	1.6000	1.9100	1.6000	1.8400	+6.977%	39	1,432	-53.261%
2026-06-04	1.7200	1.7200	1.7200	1.7200	+22.857%	1	1,436	-50.000%
2026-06-03	1.3400	1.4000	1.3300	1.4000	-9.091%	57	1,436	-38.571%
2026-06-02	1.6600	1.6600	1.5400	1.5400	-3.145%	16	1,436	-44.156%
2026-06-01	1.5800	1.6700	1.4800	1.5900	-23.923%	480	1,441	-45.912%
2026-05-29	2.1000	2.1000	2.0900	2.0900	0.000%	105	1,267	-58.852%
2026-05-27	2.0900	2.0900	2.0900	2.0900	+19.429%	4	1,226	-58.852%
2026-05-26	1.7200	1.7500	1.7200	1.7500	+3.550%	2	1,225	-50.857%
2026-05-22	1.5600	1.6900	1.5600	1.6900	-2.874%	2	1,224	-49.112%
2026-05-21	1.5900	1.7400	1.5900	1.7400	-2.793%	45	1,224	-50.575%
2026-05-20	1.3800	1.7900	1.3800	1.7900	+26.950%	13	1,224	-51.955%
2026-05-19	1.5600	1.5700	1.4100	1.4100	-16.071%	69	1,183	-39.007%
2026-05-18	1.7600	1.7600	1.6700	1.6800	-4.545%	43	1,183	-48.810%
2026-05-15	1.8800	1.8800	1.7100	1.7600	-22.124%	97	1,183	-51.136%
2026-05-14	2.2100	2.2600	2.2000	2.2600	-9.600%	151	1,182	-61.947%
2026-05-13	2.5700	2.6700	2.5000	2.5000	-3.101%	30	1,189	-65.600%
2026-05-12	2.7000	2.7000	2.5800	2.5800	-10.727%	32	1,189	-66.667%
2026-05-11	2.9500	3.0000	2.7200	2.8900	-19.722%	46	1,189	-70.242%
2026-05-08	3.1500	3.6000	3.1500	3.6000	+6.825%	114	1,180	-76.111%
2026-05-07	3.5300	3.6000	3.2000	3.3700	+12.333%	163	1,114	-74.481%
2026-05-06	2.7000	3.0000	2.7000	3.0000	+43.541%	40	1,142	-71.333%
2026-05-05	2.0000	2.1400	2.0000	2.0900	+3.465%	4	1,149	-58.852%
2026-05-04	2.2200	2.2200	1.9600	2.0200	-4.265%	152	1,151	-57.426%
2026-05-01	2.1100	2.4300	2.1100	2.1100	+3.941%	45	1,169	-59.242%
2026-04-30	2.2700	2.2700	2.0300	2.0300	-6.452%	11	1,169	-57.635%
2026-04-29	2.1200	2.1700	2.1200	2.1700	-9.583%	2	1,164	-60.369%
2026-04-28	2.3800	2.4000	2.3800	2.4000	-14.591%	3	1,167	-64.167%
2026-04-24	2.9700	2.9700	2.5900	2.8100	-9.355%	6	1,165	-69.395%
2026-04-21	3.4700	3.4700	3.1000	3.1000	-9.357%	2	1,166	-72.258%
2026-04-20	3.5000	3.5000	3.3200	3.4200	-10.705%	11	1,166	-74.854%
2026-04-17	4.0000	4.1300	3.7300	3.8300	+23.548%	44	1,167	-77.546%
2026-04-15	3.1000	3.1000	3.1000	3.1000	+21.569%	2	1,167	-72.258%
2026-04-09	2.5500	2.5500	2.5500	2.5500	+8.974%	3	1,169	-66.275%
2026-04-08	2.4000	2.4000	2.3400	2.3400	+14.706%	167	1,169	-63.248%
2026-04-07	1.8600	2.0400	1.8600	2.0400	-0.488%	15	1,010	-57.843%
2026-04-06	2.0800	2.0900	2.0500	2.0500	+0.985%	3	1,006	-58.049%
2026-04-02	2.1000	2.1000	2.0300	2.0300	-1.456%	6	1,003	-57.635%
2026-04-01	2.1600	2.2400	2.0600	2.0600	+13.187%	27	1,003	-58.252%
2026-03-31	1.7300	2.0700	1.6100	1.8200	+4.000%	524	976	-52.747%
2026-03-30	1.7300	1.7700	1.6700	1.7500	-3.846%	26	997	-50.857%
2026-03-27	1.8100	1.9100	1.7700	1.8200	-3.704%	45	974	-52.747%
2026-03-26	1.9500	1.9600	1.8600	1.8900	-12.093%	13	933	-54.497%
2026-03-25	2.1300	2.1500	2.1300	2.1500	-5.286%	10	934	-60.000%
2026-03-24	2.3000	2.3300	2.2200	2.2700	-11.673%	33	934	-62.115%
2026-03-23	3.1000	3.1000	2.5400	2.5700	+4.049%	36	911	-66.537%
2026-03-20	2.5300	2.5300	2.3300	2.4700	-1.594%	19	881	-65.182%
2026-03-19	2.5100	2.5100	2.5100	2.5100	-5.993%	57	865	-65.737%
2026-03-18	2.6700	2.6700	2.6700	2.6700	-7.612%	196	808	-67.790%
2026-03-17	2.8700	2.8900	2.8700	2.8900	-3.667%	18	613	-70.242%
2026-03-16	3.1500	3.1500	3.0000	3.0000	-7.692%	304	613	-71.333%
2026-03-13	3.1500	3.2500	3.1500	3.2500	+9.797%	33	528	-73.538%
2026-03-12	3.0800	3.0800	2.8500	2.9600	-22.105%	57	534	-70.946%
2026-03-11	3.9900	3.9900	3.8000	3.8000	-11.628%	4	529	-77.368%
2026-03-10	4.3500	4.3500	4.3000	4.3000	+3.614%	9	527	-80.000%
2026-03-09	4.0000	4.2000	3.8500	4.1500	-5.682%	19	523	-79.277%
2026-03-06	3.9700	4.4000	3.9000	4.4000	-2.222%	411	512	-80.455%
2026-03-04	4.7500	4.7500	4.5000	4.5000	+1.124%	13	309	-80.889%
2026-03-03	4.6200	4.6200	4.2400	4.4500	+1.136%	23	302	-80.674%
2026-03-02	4.3500	4.4000	4.3500	4.4000	-7.368%	102	281	-80.455%
2026-02-27	4.8500	4.8500	4.7500	4.7500	-12.037%	30	179	-81.895%
2026-02-26	5.5000	5.5000	5.2000	5.4000	0.000%	40	149	-84.074%
2026-02-25	5.5500	5.5500	5.4000	5.4000	+3.846%	35	117	-84.074%
2026-02-24	5.2000	5.2000	5.2000	5.2000	+10.638%	36	117	-83.462%
2026-02-23	4.5200	4.7000	4.4800	4.7000	-13.761%	125	92	-81.702%
2026-02-20	5.0500	5.5000	5.0500	5.4500	+4.808%	21	21	-84.220%
2026-02-19	5.6000	5.6000	5.1500	5.2000	-39.181%	3	2	-83.462%
2026-01-29	8.5500	8.5500	8.5500	8.5500	0.000%	1	1	-89.942%