Dark

OXY20260918C70
OXY Sep 18 2026 70.00 Call (OXY260918C00070000)
option OPRA

EOD

Aug 4, 2026

0.1900-5.000%(-0.0100)2,184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.2100	0.2300	0.1800	0.1900	-5.000%	2,184	12,632	0.000%
2026-08-03	0.1300	0.2900	0.1300	0.2000	-45.946%	313	12,343	-5.000%
2026-07-31	0.3000	0.3700	0.3000	0.3700	-5.128%	109	12,074	-48.649%
2026-07-30	0.3300	0.3900	0.3300	0.3900	+18.182%	2	11,974	-51.282%
2026-07-29	0.3500	0.3800	0.3100	0.3300	+50.000%	1,182	11,973	-42.424%
2026-07-28	0.2900	0.3000	0.2000	0.2200	-29.032%	283	12,374	-13.636%
2026-07-27	0.4000	0.4500	0.3100	0.3100	-34.043%	137	12,276	-38.710%
2026-07-24	0.4800	0.5900	0.4600	0.4700	-24.194%	1,739	12,289	-59.574%
2026-07-23	0.8000	0.8000	0.6100	0.6200	+10.714%	42	13,334	-69.355%
2026-07-22	0.6100	0.6100	0.5100	0.5600	+12.000%	251	13,345	-66.071%
2026-07-21	0.4900	0.5000	0.4100	0.5000	+21.951%	72	13,274	-62.000%
2026-07-20	0.3100	0.4200	0.3100	0.4100	+7.895%	58	13,268	-53.659%
2026-07-17	0.3700	0.3800	0.2600	0.3800	+15.152%	49	13,242	-50.000%
2026-07-16	0.3300	0.3500	0.3000	0.3300	-5.714%	82	13,238	-42.424%
2026-07-15	0.4000	0.4000	0.3000	0.3500	0.000%	1,700	13,173	-45.714%
2026-07-14	0.5400	0.5400	0.3500	0.3500	-18.605%	85	11,635	-45.714%
2026-07-13	0.3800	0.4800	0.3000	0.4300	+53.571%	176	11,652	-55.814%
2026-07-10	0.3100	0.3100	0.2400	0.2800	+3.704%	45	11,645	-32.143%
2026-07-09	0.2700	0.2700	0.2700	0.2700	-32.500%	8	11,614	-29.630%
2026-07-08	0.3000	0.5000	0.3000	0.4000	+90.476%	236	11,614	-52.500%
2026-07-07	0.2000	0.2300	0.1000	0.2100	+90.909%	11	11,411	-9.524%
2026-07-06	0.1000	0.1300	0.1000	0.1100	-8.333%	99	11,412	+72.727%
2026-07-02	0.1300	0.1300	0.1100	0.1200	+20.000%	71	11,419	+58.333%
2026-07-01	0.1200	0.1300	0.1000	0.1000	-16.667%	37	11,419	+90.000%
2026-06-30	0.1700	0.1700	0.1200	0.1200	-14.286%	50	11,452	+58.333%
2026-06-29	0.1700	0.2000	0.1300	0.1400	-26.316%	344	11,439	+35.714%
2026-06-26	0.1800	0.2100	0.1800	0.1900	-20.833%	36	11,537	0.000%
2026-06-25	0.2700	0.2700	0.2200	0.2400	+4.348%	1,120	11,514	-20.833%
2026-06-24	0.2500	0.3300	0.2000	0.2300	-30.303%	252	10,580	-17.391%
2026-06-23	0.3200	0.3500	0.3100	0.3300	+3.125%	36	10,563	-42.424%
2026-06-22	0.3200	0.3500	0.2800	0.3200	-13.514%	831	10,542	-40.625%
2026-06-18	0.3000	0.3700	0.3000	0.3700	-7.500%	385	9,832	-48.649%
2026-06-17	0.4700	0.4700	0.4000	0.4000	-23.077%	16	9,832	-52.500%
2026-06-16	0.5800	0.6200	0.4800	0.5200	-17.460%	493	9,832	-63.462%
2026-06-15	0.5400	0.7000	0.5400	0.6300	-40.566%	827	9,272	-69.841%
2026-06-12	1.0000	1.1200	1.0000	1.0600	+6.000%	61	9,272	-82.075%
2026-06-11	1.3500	1.3800	1.0000	1.0000	-25.373%	118	9,272	-81.000%
2026-06-10	1.2400	1.5800	1.2400	1.3400	+18.584%	2,572	9,254	-85.821%
2026-06-09	1.1500	1.2000	0.9800	1.1300	-14.394%	534	9,013	-83.186%
2026-06-08	1.3800	1.5000	1.2500	1.3200	-1.493%	1,699	8,594	-85.606%
2026-06-05	1.6700	1.7000	1.2500	1.3400	-16.250%	573	6,977	-85.821%
2026-06-04	1.5400	1.7800	1.5400	1.6000	-21.951%	51	6,600	-88.125%
2026-06-03	1.9000	2.1700	1.8000	2.0500	+13.889%	311	6,636	-90.732%
2026-06-02	1.7000	1.8800	1.7000	1.8000	+5.882%	333	6,639	-89.444%
2026-06-01	1.3800	2.0000	1.2100	1.7000	+58.879%	793	6,322	-88.824%
2026-05-29	1.1900	1.1900	1.0700	1.0700	-14.400%	149	6,379	-82.243%
2026-05-28	1.4100	1.4100	1.2500	1.2500	0.000%	16	6,270	-84.800%
2026-05-27	1.1200	1.4300	1.1200	1.2500	-24.699%	271	6,258	-84.800%
2026-05-26	1.6700	1.7500	1.5100	1.6600	0.000%	32	6,325	-88.554%
2026-05-22	1.8600	1.9000	1.6500	1.6600	-10.270%	50	6,323	-88.554%
2026-05-21	2.0300	2.0300	1.6000	1.8500	-1.070%	227	6,327	-89.730%
2026-05-20	2.3500	2.4300	1.8600	1.8700	-20.763%	199	6,327	-89.840%
2026-05-19	2.1900	2.4800	2.1300	2.3600	+14.563%	456	5,935	-91.949%
2026-05-18	1.8500	2.3100	1.8500	2.0600	-4.186%	164	5,935	-90.777%
2026-05-15	1.5000	2.1500	1.4400	2.1500	+55.797%	198	5,935	-91.163%
2026-05-14	1.2900	1.4700	1.2900	1.3800	+6.977%	99	5,922	-86.232%
2026-05-13	1.3300	1.3300	1.2000	1.2900	-3.008%	13	5,920	-85.271%
2026-05-12	1.1900	1.3500	1.1500	1.3300	+14.655%	135	5,920	-85.714%
2026-05-11	0.9400	1.1800	0.9400	1.1600	+45.000%	147	5,920	-83.621%
2026-05-08	0.9500	1.0100	0.8000	0.8000	-25.926%	2,083	5,885	-76.250%
2026-05-07	1.1000	1.1000	0.8700	1.0800	-10.000%	1,934	7,302	-82.407%
2026-05-06	1.1000	1.6000	1.1000	1.2000	-48.936%	5,108	6,219	-84.167%
2026-05-05	2.6500	2.8400	2.3100	2.3500	-16.071%	479	7,246	-91.915%
2026-05-04	2.4500	2.9000	2.3000	2.8000	+21.739%	5,695	7,255	-93.214%
2026-05-01	2.6600	2.6600	2.2400	2.3000	-19.580%	30	2,841	-91.739%
2026-04-30	2.7800	2.8700	2.7800	2.8600	-10.625%	388	2,841	-93.357%
2026-04-29	2.2300	3.2000	2.2300	3.2000	+39.738%	265	3,046	-94.063%
2026-04-28	2.0800	2.2900	2.0800	2.2900	+22.460%	4	3,033	-91.703%
2026-04-27	1.9000	1.9300	1.7900	1.8700	+6.857%	118	3,033	-89.840%
2026-04-24	1.9500	1.9500	1.6800	1.7500	-13.366%	24	3,043	-89.143%
2026-04-23	1.8500	2.0200	1.7500	2.0200	+18.129%	329	3,043	-90.594%
2026-04-22	1.7800	1.7800	1.6600	1.7100	+3.636%	13	2,869	-88.889%
2026-04-21	1.1500	1.6500	1.1500	1.6500	+23.134%	39	2,881	-88.485%
2026-04-20	1.0900	1.3400	0.9800	1.3400	+31.373%	25	2,881	-85.821%
2026-04-17	1.0000	1.0300	0.7500	1.0200	-35.849%	593	2,885	-81.373%
2026-04-16	1.5700	1.6600	1.5000	1.5900	+11.972%	39	2,786	-88.050%
2026-04-15	1.3500	1.4700	1.3500	1.4200	+9.231%	62	2,766	-86.620%
2026-04-14	1.4000	1.6500	1.2700	1.3000	-29.730%	181	2,787	-85.385%
2026-04-13	1.9500	2.1800	1.8500	1.8500	-5.128%	174	2,694	-89.730%
2026-04-10	2.2000	2.2000	1.9000	1.9500	-10.550%	55	2,755	-90.256%
2026-04-09	2.9000	2.9000	2.1800	2.1800	-20.438%	158	2,804	-91.284%
2026-04-08	2.0000	2.7400	1.8500	2.7400	-33.333%	170	2,829	-93.066%
2026-04-07	4.3500	4.4000	3.9000	4.1100	-0.964%	872	2,798	-95.377%
2026-04-06	4.7000	4.7000	3.8500	4.1500	-0.480%	351	2,871	-95.422%
2026-04-02	4.9000	5.8000	4.0500	4.1700	+9.162%	799	2,583	-95.444%
2026-04-01	4.3900	4.4700	3.6500	3.8200	-27.376%	186	2,583	-95.026%
2026-03-31	6.0600	6.4000	4.4000	5.2600	-13.770%	344	2,490	-96.388%
2026-03-30	6.0000	6.5000	6.0000	6.1000	+16.190%	188	2,411	-96.885%
2026-03-27	5.0500	5.9000	5.0000	5.2500	+5.634%	107	2,365	-96.381%
2026-03-26	4.0000	5.0000	3.9000	4.9700	+34.324%	407	2,299	-96.177%
2026-03-25	3.5000	3.7000	3.3000	3.7000	+1.370%	41	2,146	-94.865%
2026-03-24	3.9000	3.9000	3.5000	3.6500	+11.963%	82	2,152	-94.795%
2026-03-23	3.2000	3.4500	2.9600	3.2600	-8.169%	509	2,094	-94.172%
2026-03-20	3.2000	3.7500	3.2000	3.5500	+20.339%	365	1,978	-94.648%
2026-03-19	2.7000	3.3500	2.6600	2.9500	+22.917%	485	1,755	-93.559%
2026-03-18	2.4800	2.6000	2.3200	2.4000	+5.263%	50	1,453	-92.083%
2026-03-17	2.4000	2.4000	2.2500	2.2800	0.000%	175	1,427	-91.667%
2026-03-16	2.4700	2.5000	2.2600	2.2800	-19.718%	510	1,352	-91.667%
2026-03-13	2.5500	2.8400	2.5500	2.8400	-4.698%	371	1,233	-93.310%
2026-03-12	2.0000	3.1000	2.0000	2.9800	+98.667%	596	1,201	-93.624%
2026-03-11	1.5000	1.5000	1.5000	1.5000	+25.000%	2	825	-87.333%
2026-03-10	1.4100	1.5200	1.2000	1.2000	-28.144%	261	823	-84.167%
2026-03-09	1.6300	2.1200	1.6300	1.6700	+3.086%	59	700	-88.623%
2026-03-06	1.8300	1.9600	1.5000	1.6200	+10.204%	18	679	-88.272%
2026-03-05	1.4700	1.5000	1.4700	1.4700	+11.364%	44	664	-87.075%
2026-03-04	1.5500	1.5500	1.1500	1.3200	-14.839%	96	620	-85.606%
2026-03-03	1.6500	1.7900	1.5300	1.5500	-5.488%	94	573	-87.742%
2026-03-02	1.9500	1.9500	1.4500	1.6400	+17.986%	162	545	-88.415%
2026-02-27	1.2600	1.3900	1.1800	1.3900	+27.523%	80	487	-86.331%
2026-02-26	1.1100	1.1100	1.0900	1.0900	+2.830%	12	428	-82.569%
2026-02-24	1.1800	1.1800	1.0000	1.0600	-12.397%	23	418	-82.075%
2026-02-23	1.2000	1.3600	1.2000	1.2100	-0.820%	4	411	-84.298%
2026-02-19	0.9400	1.2200	0.9300	1.2200	+69.444%	65	409	-84.426%
2026-02-18	0.7100	0.7200	0.7100	0.7200	+44.000%	10	401	-73.611%
2026-02-13	0.5000	0.5000	0.5000	0.5000	+11.111%	2	391	-62.000%
2026-02-12	0.4500	0.4500	0.4500	0.4500	-18.182%	10	391	-57.778%
2026-02-09	0.5100	0.5500	0.4800	0.5500	+7.843%	4	391	-65.455%
2026-02-06	0.6200	0.6200	0.5100	0.5100	-20.313%	301	389	-62.745%
2026-02-04	0.5900	0.6400	0.5900	0.6400	+72.973%	15	124	-70.313%
2026-02-02	0.3700	0.3700	0.3700	0.3700	-26.000%	5	122	-48.649%
2026-01-29	0.5400	0.5400	0.5000	0.5000	+61.290%	7	117	-62.000%
2026-01-26	0.3000	0.3100	0.3000	0.3100	+3.333%	4	115	-38.710%
2026-01-21	0.3000	0.3000	0.3000	0.3000	+3.448%	3	115	-36.667%
2026-01-16	0.2900	0.2900	0.2900	0.2900	-27.500%	3	118	-34.483%
2026-01-15	0.4000	0.4000	0.4000	0.4000	+2.564%	1	118	-52.500%
2026-01-14	0.3900	0.3900	0.3900	0.3900	-18.750%	40	117	-51.282%
2026-01-13	0.4800	0.4800	0.4800	0.4800	+37.143%	1	102	-60.417%
2026-01-09	0.3500	0.3500	0.3500	0.3500	+40.000%	2	102	-45.714%
2026-01-05	0.2700	0.3000	0.2100	0.2500	0.000%	98	110	-24.000%
2025-12-31	0.2500	0.2500	0.2500	0.2500	+13.636%	2	110	-24.000%
2025-12-17	0.2300	0.2300	0.2200	0.2200	-12.000%	19	110	-13.636%
2025-12-15	0.2500	0.2500	0.2500	0.2500	-34.211%	3	91	-24.000%
2025-12-10	0.3000	0.3800	0.3000	0.3800	+35.714%	36	89	-50.000%
2025-12-09	0.2800	0.2800	0.2800	0.2800	-6.667%	3	124	-32.143%
2025-12-08	0.3000	0.3000	0.3000	0.3000	-11.765%	4	121	-36.667%
2025-12-05	0.3400	0.3400	0.3400	0.3400	-12.821%	4	121	-44.118%
2025-11-21	0.3900	0.3900	0.3900	0.3900	+5.405%	1	119	-51.282%
2025-11-19	0.3700	0.3700	0.3700	0.3700	-13.953%	1	119	-48.649%
2025-11-18	0.4100	0.4300	0.4100	0.4300	+2.381%	10	119	-55.814%
2025-11-12	0.3700	0.4200	0.3700	0.4200	-6.667%	41	115	-54.762%
2025-10-31	0.4600	0.4600	0.4500	0.4500	-4.255%	22	74	-57.778%
2025-10-23	0.5300	0.5700	0.4700	0.4700	+11.905%	14	54	-59.574%
2025-10-22	0.4200	0.4200	0.4200	0.4200	0.000%	1	54	-54.762%
2025-10-21	0.4000	0.4200	0.4000	0.4200	-6.667%	4	54	-54.762%
2025-10-16	0.4500	0.4500	0.4500	0.4500	-4.255%	25	54	-57.778%
2025-10-15	0.4800	0.4800	0.4700	0.4700	-4.082%	9	29	-59.574%
2025-10-13	0.5200	0.5200	0.4900	0.4900	-3.922%	6	28	-61.224%
2025-10-10	0.4800	0.5100	0.4800	0.5100	-21.538%	14	25	-62.745%
2025-10-09	0.6500	0.6500	0.6500	0.6500	-1.515%	1	33	-70.769%
2025-10-08	0.6800	0.7000	0.6400	0.6600	-8.333%	6	32	-71.212%
2025-10-07	0.7200	0.7200	0.7200	0.7200	0.000%	4	32	-73.611%
2025-10-06	0.7200	0.7200	0.7100	0.7200	+14.286%	14	30	-73.611%
2025-10-03	0.6600	0.6600	0.6300	0.6300	-4.545%	22	16	-69.841%
2025-10-02	0.6600	0.6600	0.6600	0.6600	-26.667%	1	4	-71.212%
2025-09-29	0.9000	0.9000	0.9000	0.9000	+5.882%	3	4	-78.889%
2025-09-26	0.8500	0.8500	0.8500	0.8500	0.000%	1	1	-77.647%