Dark

OXY20260918P45
OXY Sep 18 2026 45.00 Put (OXY260918P00045000)
option OPRA

EOD

Aug 4, 2026

0.2200+10.000%(+0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.2800	0.2800	0.1900	0.2200	+10.000%	8	6,323	0.000%
2026-08-03	0.2000	0.2000	0.2000	0.2000	+17.647%	10	6,319	+10.000%
2026-07-31	0.2000	0.2000	0.1700	0.1700	-29.167%	5	6,309	+29.412%
2026-07-30	0.2700	0.2700	0.2400	0.2400	+14.286%	3	6,309	-8.333%
2026-07-29	0.2300	0.2500	0.2100	0.2100	-41.667%	18	6,310	+4.762%
2026-07-28	0.3600	0.3600	0.3500	0.3600	+28.571%	15	6,311	-38.889%
2026-07-27	0.2700	0.2800	0.2400	0.2800	+27.273%	122	6,310	-21.429%
2026-07-23	0.2000	0.2200	0.2000	0.2200	+4.762%	2	6,293	0.000%
2026-07-22	0.2100	0.2100	0.2100	0.2100	-25.000%	6	6,295	+4.762%
2026-07-21	0.3300	0.3300	0.2500	0.2800	-17.647%	39	6,299	-21.429%
2026-07-20	0.4400	0.4400	0.3400	0.3400	-19.048%	23	6,316	-35.294%
2026-07-17	0.4300	0.4300	0.4200	0.4200	-6.667%	86	6,313	-47.619%
2026-07-16	0.4500	0.4500	0.4500	0.4500	-18.182%	1	6,311	-51.111%
2026-07-15	0.4400	0.5500	0.4400	0.5500	+17.021%	34	6,310	-60.000%
2026-07-14	0.4800	0.5000	0.4500	0.4700	+2.174%	23	6,320	-53.191%
2026-07-13	0.4800	0.5100	0.4500	0.4600	-38.667%	545	6,331	-52.174%
2026-07-10	0.6800	0.7500	0.6800	0.7500	+20.968%	12	5,820	-70.667%
2026-07-08	0.6500	0.6800	0.5600	0.6200	-27.059%	131	5,821	-64.516%
2026-07-07	1.0300	1.0300	0.8500	0.8500	-34.615%	48	5,944	-74.118%
2026-07-06	1.3200	1.3200	1.2700	1.3000	-13.907%	69	5,938	-83.077%
2026-07-02	1.5000	1.5200	1.4700	1.5100	-6.790%	156	5,757	-85.430%
2026-07-01	1.7000	1.7500	1.5800	1.6200	+8.000%	85	5,757	-86.420%
2026-06-30	1.4000	1.5000	1.4000	1.5000	+11.111%	7	5,724	-85.333%
2026-06-29	1.1800	1.3500	1.1800	1.3500	+12.500%	11	5,721	-83.704%
2026-06-26	1.1400	1.2000	1.1400	1.2000	+13.208%	5	5,720	-81.667%
2026-06-25	1.0600	1.0600	1.0600	1.0600	-4.505%	21	5,715	-79.245%
2026-06-24	1.2100	1.2100	1.0700	1.1100	+32.143%	20	5,734	-80.180%
2026-06-23	0.8400	0.8400	0.8400	0.8400	-16.000%	1	5,728	-73.810%
2026-06-22	1.0700	1.1100	0.9500	1.0000	-2.913%	19	5,728	-78.000%
2026-06-18	1.0000	1.1500	1.0000	1.0300	+25.610%	31	5,706	-78.641%
2026-06-17	0.8200	0.8200	0.8200	0.8200	-3.529%	1	5,706	-73.171%
2026-06-16	0.8500	0.8500	0.8500	0.8500	+13.333%	2	5,706	-74.118%
2026-06-15	0.8500	1.0000	0.7500	0.7500	+4.167%	23	5,704	-70.667%
2026-06-11	0.6200	0.7200	0.6200	0.7200	-7.692%	26	5,704	-69.444%
2026-06-09	0.8000	0.8000	0.7800	0.7800	+14.706%	44	5,704	-71.795%
2026-06-04	0.6600	0.6800	0.6600	0.6800	+11.475%	2	5,701	-67.647%
2026-06-02	0.6600	0.6600	0.6100	0.6100	-6.154%	7	5,702	-63.934%
2026-06-01	0.6500	0.6700	0.5700	0.6500	-14.474%	22	5,697	-66.154%
2026-05-29	0.7400	0.7600	0.6500	0.7600	+15.152%	6	5,697	-71.053%
2026-05-28	0.7200	0.7200	0.6600	0.6600	-10.811%	15	5,698	-66.667%
2026-05-27	0.9000	0.9000	0.7200	0.7400	-1.333%	58	5,711	-70.270%
2026-05-26	0.6900	0.7500	0.6200	0.7500	+8.696%	491	5,717	-70.667%
2026-05-22	0.7000	0.7300	0.6600	0.6900	-10.390%	3,183	5,417	-68.116%
2026-05-21	0.6900	0.7700	0.6800	0.7700	+28.333%	133	2,710	-71.429%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-21.053%	2	2,710	-63.333%
2026-05-19	0.7600	0.7600	0.7600	0.7600	+10.145%	1	2,621	-71.053%
2026-05-18	0.7400	0.7400	0.6900	0.6900	-6.757%	8	2,621	-68.116%
2026-05-15	0.8200	0.8200	0.7400	0.7400	-15.909%	15	2,621	-70.270%
2026-05-14	0.9000	0.9000	0.8800	0.8800	-13.725%	4	2,638	-75.000%
2026-05-13	1.0200	1.0200	1.0200	1.0200	-3.774%	1	2,642	-78.431%
2026-05-12	1.0500	1.0600	1.0500	1.0600	-19.697%	47	2,642	-79.245%
2026-05-08	1.3100	1.3200	1.2800	1.3200	+4.762%	115	2,642	-83.333%
2026-05-07	1.4400	1.4400	1.2600	1.2600	+8.621%	21	2,572	-82.540%
2026-05-06	1.2500	1.2500	1.1500	1.1600	+26.087%	48	2,559	-81.034%
2026-05-05	0.9200	0.9200	0.9200	0.9200	-1.075%	10	2,540	-76.087%
2026-05-04	0.9200	0.9300	0.9200	0.9300	-7.000%	16	2,530	-76.344%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-23.077%	2	2,544	-78.000%
2026-04-22	1.3000	1.3000	1.3000	1.3000	-4.412%	1	2,542	-83.077%
2026-04-21	1.3900	1.3900	1.3600	1.3600	-4.895%	11	2,553	-83.824%
2026-04-20	1.5200	1.5200	1.4000	1.4300	-5.921%	16	2,553	-84.615%
2026-04-17	1.6200	1.6900	1.4900	1.5200	+34.513%	35	2,550	-85.526%
2026-04-16	1.3300	1.3300	1.1200	1.1300	-17.518%	7	2,552	-80.531%
2026-04-15	1.3700	1.3700	1.3700	1.3700	-3.521%	1	2,546	-83.942%
2026-04-14	1.4200	1.4200	1.4200	1.4200	+17.355%	11	2,546	-84.507%
2026-04-13	1.1800	1.2100	1.1500	1.2100	-3.200%	3	2,546	-81.818%
2026-04-09	1.1000	1.2500	1.1000	1.2500	+8.696%	3	2,548	-82.400%
2026-04-08	1.5300	1.5300	1.1500	1.1500	+17.347%	101	2,547	-80.870%
2026-04-07	0.9900	1.0100	0.9800	0.9800	-3.922%	4	2,586	-77.551%
2026-04-06	1.1000	1.1000	1.0200	1.0200	+5.155%	7	2,585	-78.431%
2026-04-02	0.9500	1.1500	0.9500	0.9700	-15.652%	45	2,561	-77.320%
2026-04-01	1.0900	1.1500	1.0900	1.1500	+11.650%	34	2,561	-80.870%
2026-03-31	0.9500	1.1500	0.9400	1.0300	+5.102%	255	2,534	-78.641%
2026-03-30	0.9800	0.9800	0.9800	0.9800	-2.000%	5	2,689	-77.551%
2026-03-27	1.0900	1.0900	0.9800	1.0000	-1.961%	136	2,693	-78.000%
2026-03-26	1.0000	1.0200	1.0000	1.0200	-5.556%	2	2,678	-78.431%
2026-03-25	1.0800	1.0800	1.0800	1.0800	-6.087%	19	2,677	-79.630%
2026-03-24	1.1900	1.2500	1.1500	1.1500	-12.214%	29	2,658	-80.870%
2026-03-23	1.4200	1.4200	1.3100	1.3100	+8.264%	74	2,658	-83.206%
2026-03-20	1.2000	1.2300	1.1800	1.2100	0.000%	6	2,671	-81.818%
2026-03-19	1.2200	1.2200	1.1900	1.2100	-5.469%	64	2,676	-81.818%
2026-03-18	1.3100	1.3100	1.2800	1.2800	-3.030%	7	2,671	-82.813%
2026-03-17	1.4200	1.4200	1.3000	1.3200	-14.839%	26	2,671	-83.333%
2026-03-16	1.4200	1.5500	1.4200	1.5500	+3.333%	149	2,664	-85.806%
2026-03-13	1.5000	1.5700	1.5000	1.5000	+3.448%	185	2,534	-85.333%
2026-03-12	1.4500	1.4700	1.3600	1.4500	-14.706%	77	2,389	-84.828%
2026-03-11	2.0900	2.0900	1.7000	1.7000	-15.423%	55	2,408	-87.059%
2026-03-10	2.0400	2.0400	1.9700	2.0100	+6.915%	4	2,408	-89.055%
2026-03-09	1.8500	1.9400	1.8100	1.8800	-6.000%	134	2,407	-88.298%
2026-03-06	2.0300	2.0600	2.0000	2.0000	+10.497%	4	2,337	-89.000%
2026-03-05	2.0300	2.0300	1.8100	1.8100	-10.837%	20	2,337	-87.845%
2026-03-04	2.2000	2.2000	2.0300	2.0300	-0.490%	78	2,337	-89.163%
2026-03-02	1.6500	2.0600	1.6500	2.0400	-6.849%	8	2,317	-89.216%
2026-02-27	2.3300	2.3300	2.1900	2.1900	-15.769%	30	2,309	-89.954%
2026-02-26	2.6000	2.6000	2.6000	2.6000	+25.604%	4	2,328	-91.538%
2026-02-23	2.0300	2.0700	2.0300	2.0700	-8.407%	16	2,324	-89.372%
2026-02-20	2.5400	2.5400	2.2600	2.2600	-4.641%	2	2,316	-90.265%
2026-02-19	2.3000	2.5500	2.3000	2.3700	-36.800%	23	2,314	-90.717%
2026-02-18	3.7500	3.7500	3.7000	3.7500	-6.250%	52	2,321	-94.133%
2026-02-13	4.0800	4.0900	4.0000	4.0000	+15.942%	200	2,111	-94.500%
2026-02-11	3.5000	3.5000	3.4500	3.4500	-8.000%	372	2,111	-93.623%
2026-02-10	3.8000	3.8000	3.7500	3.7500	-3.351%	5	2,038	-94.133%
2026-02-09	3.8800	3.8800	3.8800	3.8800	+0.779%	4	2,042	-94.330%
2026-02-06	3.8500	3.8500	3.8500	3.8500	-9.412%	10	2,046	-94.286%
2026-02-05	4.1400	4.5300	4.1000	4.2500	+6.250%	594	2,038	-94.824%
2026-02-04	4.3500	4.3500	4.0000	4.0000	-10.112%	20	1,559	-94.500%
2026-02-03	4.4500	4.4500	4.4500	4.4500	+4.706%	2	1,559	-95.056%
2026-01-30	4.5000	4.5000	4.2500	4.2500	+4.938%	3	1,559	-94.824%
2026-01-29	4.0500	4.0500	4.0500	4.0500	-9.396%	2	1,558	-94.568%
2026-01-28	4.4700	4.4700	4.4700	4.4700	+2.759%	1	1,560	-95.078%
2026-01-26	4.3500	4.3500	4.3500	4.3500	-4.605%	1	1,561	-94.943%
2026-01-23	4.6000	4.7500	4.5600	4.5600	-25.854%	7	1,560	-95.175%
2025-12-30	6.2500	6.2500	6.1500	6.1500	-7.519%	2	1,564	-96.423%
2025-12-29	6.7000	6.7000	6.6500	6.6500	-6.338%	2	1,566	-96.692%
2025-12-26	7.1000	7.1000	7.1000	7.1000	+2.899%	1	1,565	-96.901%
2025-12-15	6.9000	6.9000	6.9000	6.9000	+12.378%	2	1,564	-96.812%
2025-12-09	6.1400	6.1400	6.1400	6.1400	-12.908%	1	1,562	-96.417%
2025-12-03	7.0500	7.0500	7.0500	7.0500	+14.821%	2	1,563	-96.879%
2025-12-02	6.1400	6.1400	6.1400	6.1400	+2.333%	2	1,561	-96.417%
2025-11-17	5.8800	6.2000	5.8800	6.0000	-5.063%	37	1,563	-96.333%
2025-11-12	6.3200	6.3200	6.3200	6.3200	-7.059%	3	1,556	-96.519%
2025-11-10	6.8000	6.8000	6.8000	6.8000	-8.602%	6	1,556	-96.765%
2025-11-05	7.6800	7.6900	7.4300	7.4400	+4.789%	18	1,556	-97.043%
2025-10-30	7.1000	7.1000	7.1000	7.1000	+4.412%	3	1,539	-96.901%
2025-10-28	6.8000	6.8000	6.8000	6.8000	+11.475%	36	1,536	-96.765%
2025-10-24	6.0500	6.1000	6.0500	6.1000	-10.426%	56	1,526	-96.393%
2025-10-20	6.8100	6.8100	6.8100	6.8100	-4.622%	2	1,526	-96.769%
2025-10-17	7.1400	7.1400	7.1400	7.1400	+11.563%	2	1,526	-96.919%
2025-10-14	6.4000	6.4000	6.4000	6.4000	+4.065%	10	1,526	-96.563%
2025-10-10	5.7500	6.1500	5.7500	6.1500	+19.417%	32	1,516	-96.423%
2025-10-09	5.1500	5.1500	5.1500	5.1500	+4.040%	1	1,500	-95.728%
2025-10-08	4.9500	4.9500	4.9500	4.9500	-0.202%	500	1,499	-95.556%
2025-10-07	4.9500	5.0000	4.9500	4.9600	+2.268%	12	1,051	-95.565%
2025-10-06	4.8500	4.8500	4.8500	4.8500	-5.825%	1	1,051	-95.464%
2025-10-03	5.1500	5.1500	5.1500	5.1500	-4.630%	3	1,051	-95.728%
2025-10-02	4.7500	5.4000	4.6000	5.4000	+31.707%	41	1,048	-95.926%
2025-10-01	4.1000	4.1000	4.1000	4.1000	+9.333%	5	1,018	-94.634%
2025-09-29	3.7600	3.7600	3.7500	3.7500	-8.537%	20	1,013	-94.133%
2025-09-26	4.1000	4.1000	4.1000	4.1000	-3.529%	10	1,023	-94.634%
2025-09-25	4.3500	4.3500	4.2500	4.2500	+0.711%	15	1,033	-94.824%
2025-09-24	4.2200	4.2200	4.2200	4.2200	-0.706%	3	1,028	-94.787%
2025-09-23	4.2900	4.2900	4.2500	4.2500	-8.994%	10	1,028	-94.824%
2025-09-22	4.7000	4.7000	4.6700	4.6700	+16.750%	17	1,038	-95.289%
2025-09-16	4.0000	4.0000	4.0000	4.0000	-13.978%	3	1,053	-94.500%
2025-09-15	4.6500	4.6500	4.6500	4.6500	+3.333%	3	1,053	-95.269%
2025-09-12	4.5000	4.5000	4.5000	4.5000	+0.223%	1	1,053	-95.111%
2025-09-11	4.6000	4.6000	4.4900	4.4900	-4.468%	2	1,054	-95.100%
2025-09-10	4.7500	4.7500	4.7000	4.7000	-2.083%	46	1,053	-95.319%
2025-09-09	4.7300	4.8000	4.7300	4.8000	-5.882%	72	1,036	-95.417%
2025-09-08	4.8800	5.1000	4.8800	5.1000	+7.368%	83	1,011	-95.686%
2025-09-05	4.6000	4.8600	4.6000	4.7500	+5.556%	33	985	-95.368%
2025-09-04	4.5000	4.5000	4.5000	4.5000	0.000%	1	966	-95.111%
2025-09-03	4.5000	4.5000	4.5000	4.5000	+11.940%	8	967	-95.111%
2025-08-29	4.0700	4.0700	4.0200	4.0200	-9.663%	2	969	-94.527%
2025-08-27	4.3700	4.4500	4.3000	4.4500	-7.292%	73	1,037	-95.056%
2025-08-22	4.8000	4.8000	4.8000	4.8000	-9.434%	2	971	-95.417%
2025-08-18	5.3000	5.3000	5.3000	5.3000	-3.108%	1	971	-95.849%
2025-08-14	5.4700	5.4700	5.4700	5.4700	-4.035%	2	971	-95.978%
2025-08-08	5.7000	5.7000	5.7000	5.7000	+1.786%	1	969	-96.140%
2025-08-07	5.6900	5.6900	5.6000	5.6000	-9.677%	16	968	-96.071%
2025-08-06	6.1500	6.4500	6.1500	6.2000	-2.362%	908	959	-96.452%
2025-08-04	6.3500	6.3500	6.3500	6.3500	-3.053%	3	546	-96.535%
2025-08-01	6.5000	6.5500	6.5000	6.5500	+16.964%	15	543	-96.641%
2025-07-31	5.7500	5.7500	5.6000	5.6000	+3.704%	17	528	-96.071%
2025-07-30	5.4000	5.4000	5.4000	5.4000	-12.195%	3	533	-95.926%
2025-07-17	6.1000	6.1500	6.1000	6.1500	+11.818%	3	531	-96.423%
2025-07-14	5.5000	5.5000	5.5000	5.5000	+4.762%	1	528	-96.000%
2025-07-09	5.2500	5.2500	5.2500	5.2500	-13.223%	1	528	-95.810%
2025-07-03	6.0500	6.0500	6.0500	6.0500	-9.023%	22	505	-96.364%
2025-06-26	6.9000	6.9000	6.6500	6.6500	+14.853%	3	505	-96.692%
2025-06-23	5.8300	5.9000	5.7900	5.7900	+0.696%	25	504	-96.200%
2025-06-20	5.6500	5.7500	5.6400	5.7500	+4.545%	476	479	-96.174%
2025-06-18	5.5000	5.5000	5.5000	5.5000	-11.290%	19	267	-96.000%
2025-06-11	6.2000	6.2000	6.1900	6.2000	-13.889%	185	267	-96.452%
2025-06-05	7.4500	7.4500	7.2000	7.2000	0.000%	82	82	-96.944%