Dark

OXY20260918C40
OXY Sep 18 2026 40.00 Call (OXY260918C00040000)
option OPRA

EOD

Jul 31, 2026

16.57+8.656%(+1.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	16.5700	16.5700	16.5700	16.5700	+8.656%	1	1,574	0.000%
2026-07-30	15.2500	15.2500	15.2500	15.2500	-19.737%	2	1,574	+8.656%
2026-07-23	19.0000	19.0000	19.0000	19.0000	+18.750%	1	1,572	-12.789%
2026-07-20	16.0000	16.0000	16.0000	16.0000	+13.074%	5	1,571	+3.563%
2026-07-16	14.1500	14.1500	14.1500	14.1500	-5.351%	1	1,576	+17.102%
2026-07-14	15.1000	15.1000	14.9500	14.9500	-1.967%	3	1,575	+10.836%
2026-07-13	14.8000	15.2500	14.8000	15.2500	+25.514%	3	1,575	+8.656%
2026-07-07	11.4400	12.1500	11.4400	12.1500	+25.907%	20	1,578	+36.379%
2026-07-06	9.6500	9.6500	9.6500	9.6500	+3.430%	1	1,571	+71.710%
2026-07-02	9.3300	9.3300	9.3300	9.3300	-23.273%	1	1,571	+77.599%
2026-06-18	12.1600	12.1600	12.1600	12.1600	-20.210%	1	1,573	+36.266%
2026-06-15	15.2400	15.2400	15.2400	15.2400	-28.785%	3	1,573	+8.727%
2026-05-19	21.4000	21.4000	21.4000	21.4000	+19.888%	3	1,573	-22.570%
2026-05-14	17.8500	17.8500	17.8500	17.8500	-9.939%	10	1,570	-7.171%
2026-04-29	19.8200	19.8200	19.8200	19.8200	+16.246%	10	1,564	-16.398%
2026-04-15	17.0300	17.0500	17.0100	17.0500	+4.409%	97	1,554	-2.815%
2026-04-14	16.0400	16.3300	16.0400	16.3300	-11.730%	5	1,629	+1.470%
2026-04-08	18.5000	18.5000	18.5000	18.5000	-19.809%	2	1,629	-10.432%
2026-04-01	23.0700	23.0700	23.0700	23.0700	-17.014%	1	1,631	-28.175%
2026-03-31	27.2500	27.8000	27.2500	27.8000	+6.923%	57	1,631	-40.396%
2026-03-27	26.0000	26.0000	26.0000	26.0000	+8.333%	1	1,575	-36.269%
2026-03-26	23.8500	24.0000	23.8500	24.0000	+13.422%	2	1,576	-30.958%
2026-03-23	20.4500	21.9800	20.4500	21.1600	-2.082%	45	1,577	-21.692%
2026-03-20	21.6100	21.6100	21.6100	21.6100	+7.781%	1	1,540	-23.323%
2026-03-19	20.0500	20.0500	20.0500	20.0500	+9.563%	1	1,540	-17.357%
2026-03-16	18.3000	18.3000	18.3000	18.3000	-7.576%	5	1,541	-9.454%
2026-03-12	18.1000	19.8000	18.1000	19.8000	+22.222%	4	1,546	-16.313%
2026-03-11	16.2000	16.2000	16.2000	16.2000	-3.858%	5	1,548	+2.284%
2026-03-09	16.2000	16.9400	16.2000	16.8500	+8.710%	6	1,553	-1.662%
2026-03-06	15.2000	15.5000	15.2000	15.5000	-1.274%	2	1,555	+6.903%
2026-03-02	16.0500	16.0500	15.7000	15.7000	+8.651%	21	1,554	+5.541%
2026-02-27	14.4500	14.4500	14.4500	14.4500	+27.876%	1	1,564	+14.671%
2026-02-26	11.3000	11.3000	11.3000	11.3000	-17.216%	2	1,565	+46.637%
2026-02-24	13.2300	13.6500	13.2300	13.6500	-4.545%	5	1,567	+21.392%
2026-02-23	13.8000	14.4000	13.8000	14.3000	+11.719%	7	1,569	+15.874%
2026-02-19	11.4500	12.9000	11.4500	12.8000	+38.378%	5	1,569	+29.453%
2026-02-18	9.2500	9.2500	9.2500	9.2500	+8.824%	1	1,571	+79.135%
2026-02-13	8.7000	8.7000	8.5000	8.5000	0.000%	6	1,568	+94.941%
2026-02-12	8.5000	8.5000	8.5000	8.5000	-12.371%	1	1,568	+94.941%
2026-02-11	9.7000	9.7000	9.7000	9.7000	+24.359%	1	1,567	+70.825%
2026-02-05	7.8000	7.8000	7.8000	7.8000	-13.812%	1	1,567	+112.436%
2026-02-04	8.5400	9.0500	8.5400	9.0500	+40.310%	15	1,568	+83.094%
2026-02-03	6.7000	6.7000	6.4000	6.4500	-6.386%	16	1,576	+156.899%
2026-02-02	6.8900	6.8900	6.8900	6.8900	-7.018%	1	1,584	+140.493%
2026-01-30	7.8500	7.8500	7.4100	7.4100	-15.411%	13	1,585	+123.617%
2026-01-29	8.7500	9.2000	8.7500	8.7600	+14.510%	87	1,584	+89.155%
2026-01-28	7.6500	7.6500	7.6500	7.6500	+7.746%	3	1,624	+116.601%
2026-01-27	7.2700	7.2700	7.1000	7.1000	+2.601%	5	1,624	+133.380%
2026-01-26	6.9000	6.9200	6.9000	6.9200	-2.535%	2	1,624	+139.451%
2026-01-23	7.0500	7.1000	7.0000	7.1000	+15.073%	20	1,624	+133.380%
2026-01-22	6.2500	6.2500	6.1700	6.1700	-5.077%	2	1,637	+168.558%
2026-01-21	6.6500	6.6500	6.5000	6.5000	+11.111%	4	1,760	+154.923%
2026-01-20	6.0000	6.0000	5.8500	5.8500	-4.723%	3	1,674	+183.248%
2026-01-16	6.1500	6.1500	6.1400	6.1400	-8.358%	10	1,667	+169.870%
2026-01-15	6.7000	6.7000	6.7000	6.7000	-13.548%	2	1,667	+147.313%
2026-01-14	7.2000	7.7500	7.2000	7.7500	+9.155%	134	1,667	+113.806%
2026-01-13	6.7600	7.1000	6.7600	7.1000	+14.516%	12	1,793	+133.380%
2026-01-12	6.2000	6.2000	6.2000	6.2000	-2.516%	3	1,794	+167.258%
2026-01-09	6.6500	6.6500	6.3500	6.3600	-4.361%	5	1,791	+160.535%
2026-01-08	5.3000	6.7100	5.3000	6.6500	+31.683%	29	1,790	+149.173%
2026-01-07	4.8900	5.0500	4.8900	5.0500	-5.607%	11	1,803	+228.119%
2026-01-05	4.7000	5.3500	4.7000	5.3500	-11.424%	28	1,807	+209.720%
2026-01-02	5.4800	6.2000	5.4800	6.0400	+16.154%	19	1,807	+174.338%
2025-12-31	5.3500	5.3500	5.2000	5.2000	+1.961%	4	1,797	+218.654%
2025-12-30	5.0000	5.1000	4.9500	5.1000	+7.368%	14	1,797	+224.902%
2025-12-29	4.6500	4.7500	4.6500	4.7500	+13.095%	4	1,799	+248.842%
2025-12-26	4.3500	4.3500	4.2000	4.2000	-8.297%	2	1,795	+294.524%
2025-12-22	4.5000	4.7500	4.5000	4.5800	+6.512%	1,021	1,795	+261.790%
2025-12-19	4.5000	4.5000	4.3000	4.3000	-7.527%	10	793	+285.349%
2025-12-18	4.5000	4.6500	4.5000	4.6500	+14.815%	3	783	+256.344%
2025-12-16	4.0000	4.0500	3.8500	4.0500	-11.957%	17	782	+309.136%
2025-12-15	5.2500	5.2500	4.6000	4.6000	-14.815%	6	778	+260.217%
2025-12-12	5.4000	5.4000	5.4000	5.4000	-1.818%	1	773	+206.852%
2025-12-08	5.8700	5.8700	5.5000	5.5000	-16.031%	2	772	+201.273%
2025-12-05	6.5500	6.5500	6.5500	6.5500	+3.150%	1	772	+152.977%
2025-12-03	6.3500	6.3500	6.3500	6.3500	-1.550%	4	772	+160.945%
2025-12-01	6.5400	6.5400	6.4500	6.4500	+9.137%	3	772	+156.899%
2025-11-26	5.9100	5.9100	5.9100	5.9100	-0.672%	1	771	+180.372%
2025-11-20	6.5500	6.5500	5.9500	5.9500	+1.536%	2	771	+178.487%
2025-11-19	5.8500	5.8600	5.8500	5.8600	-1.513%	17	770	+182.765%
2025-11-17	6.1500	6.4000	5.9500	5.9500	-12.500%	7	785	+178.487%
2025-11-14	6.8000	6.8000	6.8000	6.8000	+7.937%	20	790	+143.676%
2025-11-13	6.3000	6.3000	6.3000	6.3000	+2.439%	2	810	+163.016%
2025-11-12	6.0000	6.1500	6.0000	6.1500	-13.258%	3	812	+169.431%
2025-11-11	7.0900	7.0900	7.0900	7.0900	+22.241%	1	815	+133.709%
2025-11-10	6.0000	6.0000	5.8000	5.8000	+9.434%	151	815	+185.690%
2025-11-06	5.3000	5.3000	5.3000	5.3000	-1.119%	1	815	+212.642%
2025-11-05	5.4200	5.4200	5.3600	5.3600	+1.132%	2	815	+209.142%
2025-11-04	5.3000	5.3000	5.2000	5.3000	-13.115%	5	815	+212.642%
2025-10-31	6.1000	6.1000	6.1000	6.1000	+5.172%	1	813	+171.639%
2025-10-30	5.8000	6.4000	5.8000	5.8000	+12.621%	13	814	+185.690%
2025-10-29	5.8300	5.8300	5.1500	5.1500	-12.712%	72	804	+221.748%
2025-10-28	6.1500	6.1500	5.8500	5.9000	-10.876%	49	737	+180.847%
2025-10-27	6.8000	6.8500	6.6000	6.6200	-3.639%	6	698	+150.302%
2025-10-24	7.1000	7.1000	6.8700	6.8700	-5.890%	8	698	+141.194%
2025-10-23	7.3000	7.3300	7.2000	7.3000	+23.729%	131	699	+126.986%
2025-10-22	6.4000	6.4000	5.9000	5.9000	-2.479%	12	588	+180.847%
2025-10-21	5.8000	6.0500	5.8000	6.0500	+2.891%	6	577	+173.884%
2025-10-20	5.9200	5.9200	5.8500	5.8800	+2.977%	80	571	+181.803%
2025-10-17	5.9800	6.0000	5.7100	5.7100	-2.393%	11	630	+190.193%
2025-10-16	5.7500	5.8500	5.7500	5.8500	-10.000%	29	622	+183.248%
2025-10-15	6.8200	6.8200	6.5000	6.5000	-3.704%	27	593	+154.923%
2025-10-14	6.8500	6.8500	6.7500	6.7500	-2.174%	3	566	+145.481%
2025-10-13	6.7500	6.9000	6.7500	6.9000	0.000%	12	565	+140.145%
2025-10-10	7.5000	7.5000	6.9000	6.9000	-16.867%	61	555	+140.145%
2025-10-09	8.4500	8.4500	8.3000	8.3000	-7.263%	31	494	+99.639%
2025-10-08	8.7500	8.9500	8.7500	8.9500	+3.468%	21	463	+85.140%
2025-10-07	8.6500	8.6500	8.6500	8.6500	-7.979%	50	413	+91.561%
2025-10-06	8.7000	9.4000	8.7000	9.4000	+8.046%	29	413	+76.277%
2025-10-03	9.0000	9.0000	8.7000	8.7000	+3.571%	15	441	+90.460%
2025-10-02	9.3500	9.3500	8.0000	8.4000	-26.638%	67	447	+97.262%
2025-09-26	10.9500	11.4500	10.9500	11.4500	+15.075%	2	385	+44.716%
2025-09-23	10.4500	10.4500	9.9500	9.9500	+6.989%	5	387	+66.533%
2025-09-22	9.3000	9.3000	9.3000	9.3000	-11.848%	1	386	+78.172%
2025-09-18	10.5500	10.5500	10.5500	10.5500	-2.315%	50	387	+57.062%
2025-09-16	10.5000	10.9500	10.5000	10.8000	+12.500%	20	337	+53.426%
2025-09-10	9.6000	9.6000	9.6000	9.6000	+7.865%	10	349	+72.604%
2025-09-05	9.1000	9.1000	8.9000	8.9000	-10.553%	18	359	+86.180%
2025-09-03	9.9500	9.9500	9.9500	9.9500	-9.955%	7	341	+66.533%
2025-09-02	11.0100	11.0500	11.0100	11.0500	+8.333%	7	334	+49.955%
2025-08-28	10.2000	10.2000	10.2000	10.2000	+8.511%	1	339	+62.451%
2025-08-25	9.4000	9.4000	9.4000	9.4000	-0.844%	1	340	+76.277%
2025-08-22	9.4800	9.4800	9.4800	9.4800	+17.037%	4	339	+74.789%
2025-08-20	8.1000	8.1000	8.1000	8.1000	+1.250%	1	343	+104.568%
2025-08-01	8.0500	8.0500	8.0000	8.0000	+0.629%	50	342	+107.125%
2025-07-21	7.9500	7.9500	7.9500	7.9500	+1.923%	1	292	+108.428%
2025-07-16	7.4500	7.8000	7.4500	7.8000	+4.139%	101	292	+112.436%
2025-06-30	7.4900	7.4900	7.4900	7.4900	-6.375%	5	191	+121.228%
2025-06-27	8.0000	8.0000	8.0000	8.0000	-1.235%	2	196	+107.125%
2025-06-24	7.6500	8.1000	7.6500	8.1000	-12.432%	7	194	+104.568%
2025-06-23	11.2000	11.2000	9.2000	9.2500	-12.322%	4	188	+79.135%
2025-06-20	10.4000	10.5500	10.4000	10.5500	+2.031%	6	184	+57.062%
2025-06-16	10.3400	10.3400	10.3400	10.3400	+7.484%	5	181	+60.251%
2025-06-12	9.6200	9.6200	9.6200	9.6200	+15.904%	2	176	+72.245%
2025-06-03	7.6300	8.4000	7.6000	8.3000	+13.079%	103	178	+99.639%
2025-05-29	7.3500	7.4300	7.3400	7.3400	0.000%	75	75	+125.749%