Dark

OXY20260918C57.5
OXY Sep 18 2026 57.50 Call (OXY260918C00057500)
option OPRA

EOD

Aug 4, 2026

1.85-13.953%(-0.30)1,037

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.5300	1.9800	1.5000	1.8500	-13.953%	1,037	7,189	0.000%
2026-08-03	2.1000	2.3800	1.9400	2.1500	-25.862%	1,330	7,713	-13.953%
2026-07-31	2.3500	2.9000	2.3300	2.9000	+25.541%	566	6,509	-36.207%
2026-07-30	2.0500	2.3300	1.9000	2.3100	-5.328%	144	6,394	-19.913%
2026-07-29	2.4900	2.7000	2.2900	2.4400	+45.238%	2,980	6,344	-24.180%
2026-07-28	2.2200	2.3000	1.5900	1.6800	-22.222%	717	6,747	+10.119%
2026-07-27	2.5000	2.6500	2.1600	2.1600	-36.471%	705	6,651	-14.352%
2026-07-24	3.4500	3.6000	3.1000	3.4000	-6.849%	254	6,188	-45.588%
2026-07-23	4.0000	4.3000	3.6500	3.6500	+4.286%	391	6,130	-49.315%
2026-07-22	3.5000	3.6000	3.4000	3.5000	+16.279%	60	6,006	-47.143%
2026-07-21	2.5800	3.0100	2.5600	3.0100	+20.400%	83	5,964	-38.538%
2026-07-20	2.1000	2.6800	2.0900	2.5000	+6.838%	199	5,951	-26.000%
2026-07-17	2.3300	2.3400	2.0800	2.3400	+20.000%	30	5,849	-20.940%
2026-07-16	1.9900	2.0500	1.8300	1.9500	0.000%	1,227	5,837	-5.128%
2026-07-15	2.0800	2.0800	1.6700	1.9500	-4.878%	39	4,868	-5.128%
2026-07-14	2.4800	2.4800	2.0500	2.0500	-19.291%	18	4,891	-9.756%
2026-07-13	2.1800	2.6200	1.9200	2.5400	+68.212%	88	4,893	-27.165%
2026-07-10	1.7500	1.7500	1.4000	1.5100	-6.790%	26	4,930	+22.517%
2026-07-09	1.8800	1.8800	1.5500	1.6200	-17.347%	50	4,928	+14.198%
2026-07-08	1.7800	2.7200	1.7000	1.9600	+40.000%	201	4,951	-5.612%
2026-07-07	0.7900	1.4000	0.7900	1.4000	+100.000%	712	4,874	+32.143%
2026-07-06	0.8100	0.8100	0.7000	0.7000	+1.449%	10	4,236	+164.286%
2026-07-02	0.7000	0.7000	0.6700	0.6900	+2.985%	80	4,225	+168.116%
2026-07-01	0.7400	0.7400	0.6300	0.6700	-11.842%	27	4,225	+176.119%
2026-06-30	0.8500	0.8900	0.7600	0.7600	-17.391%	269	4,231	+143.421%
2026-06-29	1.0300	1.0300	0.9200	0.9200	-13.208%	19	4,086	+101.087%
2026-06-26	1.2000	1.2000	1.0300	1.0600	-24.286%	97	4,071	+74.528%
2026-06-25	1.3400	1.4800	1.3000	1.4000	-2.098%	747	4,038	+32.143%
2026-06-24	1.3800	1.4300	1.3200	1.4300	-21.429%	131	3,994	+29.371%
2026-06-23	1.8400	1.8400	1.7800	1.8200	+4.000%	147	3,944	+1.648%
2026-06-22	1.8700	1.8700	1.6200	1.7500	-1.685%	137	3,902	+5.714%
2026-06-18	1.8000	1.8000	1.5900	1.7800	-17.972%	172	3,642	+3.933%
2026-06-17	2.3700	2.5500	2.1600	2.1700	-13.200%	128	3,642	-14.747%
2026-06-16	2.7700	2.8000	2.4400	2.5000	-18.301%	136	3,642	-26.000%
2026-06-15	2.8100	3.1000	2.8100	3.0600	-25.366%	92	3,614	-39.542%
2026-06-12	4.5500	4.5500	4.1000	4.1000	+7.895%	63	3,614	-54.878%
2026-06-11	4.1800	4.3500	3.8000	3.8000	-20.000%	6	3,614	-51.316%
2026-06-10	4.6600	5.1800	4.6600	4.7500	+16.137%	21	3,613	-61.053%
2026-06-09	4.1800	4.1800	3.7400	4.0900	-12.979%	60	3,615	-54.768%
2026-06-08	4.9500	5.0000	4.7000	4.7000	+2.174%	28	3,608	-60.638%
2026-06-05	5.1300	5.1300	4.5900	4.6000	-14.815%	15	3,599	-59.783%
2026-06-04	5.4000	5.4000	5.3500	5.4000	-14.286%	21	3,590	-65.741%
2026-06-03	7.0500	7.0500	6.3000	6.3000	+6.061%	4	3,569	-70.635%
2026-06-02	5.9400	5.9400	5.9400	5.9400	+1.712%	8	3,567	-68.855%
2026-06-01	5.0000	5.8400	5.0000	5.8400	+37.736%	7	3,571	-68.322%
2026-05-29	4.3000	4.3200	4.2400	4.2400	-11.297%	4	3,576	-56.368%
2026-05-28	5.0500	5.1500	4.6000	4.7800	+5.987%	79	3,574	-61.297%
2026-05-27	4.9000	4.9000	4.5100	4.5100	-13.269%	4	3,573	-58.980%
2026-05-26	4.8500	5.8100	4.8500	5.2000	-5.797%	50	3,574	-64.423%
2026-05-22	5.7000	5.7000	5.3500	5.5200	-2.301%	62	3,572	-66.486%
2026-05-21	6.6000	6.6200	5.6000	5.6500	-7.980%	37	3,539	-67.257%
2026-05-20	6.8000	6.8000	6.1400	6.1400	-10.365%	43	3,539	-69.870%
2026-05-19	6.6700	6.8500	6.6000	6.8500	+0.735%	16	3,562	-72.993%
2026-05-18	6.0900	6.8000	6.0900	6.8000	+9.677%	14	3,562	-72.794%
2026-05-15	5.5000	6.2000	5.5000	6.2000	+29.167%	50	3,562	-70.161%
2026-05-14	4.7000	5.0000	4.7000	4.8000	+12.941%	36	3,564	-61.458%
2026-05-13	4.3800	4.3800	4.2000	4.2500	-6.593%	61	3,493	-56.471%
2026-05-12	4.1500	4.6000	4.1000	4.5500	+12.624%	2,034	3,493	-59.341%
2026-05-11	3.6500	4.0400	3.6500	4.0400	+23.926%	19	3,493	-54.208%
2026-05-08	3.3500	3.3500	3.2400	3.2600	-6.857%	7	1,868	-43.252%
2026-05-07	3.3000	3.5000	3.1700	3.5000	-14.005%	15	1,867	-47.143%
2026-05-06	5.0000	5.0000	4.0700	4.0700	-41.439%	33	1,873	-54.545%
2026-05-05	6.7500	7.1000	6.7500	6.9500	-6.836%	51	1,872	-73.381%
2026-05-04	6.5500	7.4600	6.5500	7.4600	+12.180%	4	1,889	-75.201%
2026-05-01	6.0000	6.6500	6.0000	6.6500	-12.153%	6	1,891	-72.180%
2026-04-30	7.5700	7.5700	7.5700	7.5700	-0.526%	1	1,891	-75.561%
2026-04-29	6.7000	7.7500	6.7000	7.6100	+17.077%	4	1,892	-75.690%
2026-04-28	6.1800	6.5000	6.1800	6.5000	+16.071%	21	1,892	-71.538%
2026-04-27	5.6000	5.6100	5.4300	5.6000	+8.108%	4	1,892	-66.964%
2026-04-24	5.6000	5.6000	5.1800	5.1800	-12.500%	5	1,892	-64.286%
2026-04-23	5.5700	6.0000	5.3500	5.9200	+12.334%	90	1,891	-68.750%
2026-04-22	4.9000	5.2700	4.9000	5.2700	+4.356%	551	1,893	-64.896%
2026-04-21	4.1000	5.0500	4.1000	5.0500	+26.250%	22	1,668	-63.366%
2026-04-20	4.1000	4.1500	4.0000	4.0000	+12.676%	4	1,668	-53.750%
2026-04-17	3.7000	3.7000	2.8400	3.5500	-30.392%	69	1,668	-47.887%
2026-04-16	5.0000	5.2500	4.9000	5.1000	+8.974%	171	1,682	-63.725%
2026-04-15	4.6500	4.9000	4.6500	4.6800	+11.429%	74	1,626	-60.470%
2026-04-14	4.9000	4.9900	4.2000	4.2000	-29.293%	229	1,640	-55.952%
2026-04-13	6.2500	6.2500	5.9400	5.9400	-5.714%	9	1,576	-68.855%
2026-04-10	6.3000	6.3000	6.3000	6.3000	-5.689%	1	1,570	-70.635%
2026-04-09	7.1700	7.1700	6.5700	6.6800	-10.933%	5	1,570	-72.305%
2026-04-08	5.5000	7.5000	5.5000	7.5000	-25.000%	25	1,569	-75.333%
2026-04-07	10.4000	10.4100	10.0000	10.0000	-0.990%	10	1,561	-81.500%
2026-04-06	10.1000	10.1000	10.1000	10.1000	+2.330%	5	1,561	-81.683%
2026-04-02	11.2000	11.2000	9.8700	9.8700	+10.279%	17	1,560	-81.256%
2026-04-01	9.0000	9.0000	8.9500	8.9500	-18.636%	6	1,560	-79.330%
2026-03-31	12.6400	12.6400	11.0000	11.0000	-14.063%	34	1,559	-83.182%
2026-03-30	12.9000	12.9000	12.8000	12.8000	+6.401%	4	1,559	-85.547%
2026-03-27	11.7300	12.0300	11.7300	12.0300	+19.940%	7	1,559	-84.622%
2026-03-26	10.0000	10.0300	10.0000	10.0300	+14.629%	3	1,559	-81.555%
2026-03-25	8.7500	8.7500	8.7500	8.7500	-2.886%	1	1,559	-78.857%
2026-03-24	8.9000	9.0100	8.9000	9.0100	+16.710%	6	1,560	-79.467%
2026-03-23	8.1500	8.2100	7.7200	7.7200	-12.273%	15	1,560	-76.036%
2026-03-20	8.1300	8.9300	8.1300	8.8000	+14.286%	21	1,563	-78.977%
2026-03-19	7.8000	7.8000	7.7000	7.7000	+16.490%	11	1,569	-75.974%
2026-03-18	6.7000	6.7000	6.4000	6.6100	+7.480%	11	1,569	-72.012%
2026-03-17	6.2500	6.6000	6.1500	6.1500	-0.806%	37	1,567	-69.919%
2026-03-16	6.3000	6.6000	6.2000	6.2000	-12.057%	22	1,567	-70.161%
2026-03-13	6.8000	7.0500	6.4700	7.0500	-6.000%	44	1,571	-73.759%
2026-03-12	5.8600	7.5000	5.8600	7.5000	+50.000%	81	1,570	-75.333%
2026-03-11	4.7100	5.1500	4.7100	5.0000	+21.951%	198	1,583	-63.000%
2026-03-10	4.0100	4.2900	3.6000	4.1000	-12.766%	32	1,390	-54.878%
2026-03-09	4.7000	5.7300	4.7000	4.7000	0.000%	334	1,384	-60.638%
2026-03-06	4.5500	4.9300	4.2200	4.7000	+9.302%	247	1,203	-60.638%
2026-03-05	4.6000	4.6000	4.3000	4.3000	+8.861%	218	968	-56.977%
2026-03-04	4.0500	4.0500	3.9500	3.9500	-17.191%	18	788	-53.165%
2026-03-03	4.9000	5.1200	4.2700	4.7700	+6.711%	25	771	-61.216%
2026-03-02	5.5000	5.5000	4.4000	4.4700	+11.750%	31	755	-58.613%
2026-02-27	3.6500	4.0000	3.4500	4.0000	+25.000%	286	759	-53.750%
2026-02-26	2.7500	3.2000	2.6500	3.2000	+10.345%	24	496	-42.188%
2026-02-25	2.9100	2.9100	2.9000	2.9000	-14.706%	10	493	-36.207%
2026-02-24	3.1500	3.4000	3.1500	3.4000	-9.333%	189	493	-45.588%
2026-02-23	3.8300	3.9000	3.7500	3.7500	+22.951%	3	459	-50.667%
2026-02-20	3.0000	3.0500	3.0000	3.0500	-8.955%	12	458	-39.344%
2026-02-19	2.3900	3.4500	2.3900	3.3500	+95.906%	48	446	-44.776%
2026-02-18	1.6200	1.7700	1.6200	1.7100	+26.667%	3	419	+8.187%
2026-02-12	1.3500	1.3500	1.3500	1.3500	-22.857%	3	416	+37.037%
2026-02-11	1.6900	1.7500	1.6900	1.7500	+18.243%	4	419	+5.714%
2026-02-09	1.4800	1.4800	1.4800	1.4800	-12.426%	140	415	+25.000%
2026-02-05	1.6600	1.6900	1.6600	1.6900	-13.333%	2	447	+9.467%
2026-02-04	1.4500	1.9500	1.4500	1.9500	+53.543%	2	447	-5.128%
2026-02-03	1.3000	1.3000	1.2700	1.2700	-9.286%	140	447	+45.669%
2026-01-30	1.3900	1.4000	1.3900	1.4000	-5.405%	3	417	+32.143%
2026-01-29	1.7000	1.7800	1.4800	1.4800	+12.977%	47	415	+25.000%
2026-01-28	1.2400	1.3100	1.2400	1.3100	+14.912%	13	401	+41.221%
2026-01-27	1.1400	1.1400	1.1400	1.1400	-5.000%	2	388	+62.281%
2026-01-23	1.2000	1.2000	1.2000	1.2000	+46.341%	10	386	+54.167%
2026-01-20	0.8200	0.8200	0.8200	0.8200	-39.706%	4	386	+125.610%
2026-01-14	1.3000	1.3600	1.3000	1.3600	+19.298%	14	382	+36.029%
2026-01-13	1.1700	1.1700	1.1000	1.1400	+21.277%	19	368	+62.281%
2026-01-12	0.9500	0.9500	0.9400	0.9400	+10.588%	16	356	+96.809%
2026-01-08	0.7700	0.8500	0.7700	0.8500	+26.866%	2	355	+117.647%
2025-12-30	0.6700	0.6700	0.6700	0.6700	+13.559%	1	355	+176.119%
2025-12-29	0.5900	0.5900	0.5900	0.5900	+15.686%	1	355	+213.559%
2025-12-26	0.5100	0.5100	0.5100	0.5100	-49.000%	1	355	+262.745%
2025-12-05	1.0000	1.0000	1.0000	1.0000	+16.279%	1	355	+85.000%
2025-12-02	0.8600	0.8600	0.8600	0.8600	-6.522%	1	354	+115.116%
2025-11-25	0.9200	0.9200	0.9200	0.9200	-26.984%	2	355	+101.087%
2025-11-18	1.2500	1.2600	1.2500	1.2600	+26.000%	10	355	+46.825%
2025-11-06	1.0000	1.0000	1.0000	1.0000	-7.407%	67	353	+85.000%
2025-10-28	1.0800	1.0800	1.0800	1.0800	-2.703%	1	286	+71.296%
2025-10-21	1.0800	1.1100	1.0800	1.1100	+0.909%	201	285	+66.667%
2025-10-20	1.1000	1.1000	1.1000	1.1000	-27.632%	1	90	+68.182%
2025-10-10	1.6300	1.6300	1.5200	1.5200	-25.490%	21	89	+21.711%
2025-10-09	2.0400	2.0400	2.0400	2.0400	+7.937%	12	81	-9.314%
2025-10-08	1.9000	1.9000	1.8800	1.8900	-2.073%	31	69	-2.116%
2025-10-07	1.9700	1.9700	1.9300	1.9300	-0.515%	6	38	-4.145%
2025-10-06	2.0100	2.0100	1.9100	1.9400	-19.502%	28	38	-4.639%
2025-09-30	2.4100	2.4100	2.4100	2.4100	0.000%	10	10	-23.237%