Dark

OXY20260918P55
OXY Sep 18 2026 55.00 Put (OXY260918P00055000)
option OPRA

EOD

Aug 4, 2026

2.83+6.391%(+0.17)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.0500	3.0500	2.8300	2.8300	+6.391%	53	3,949	0.000%
2026-08-03	2.4500	2.7600	2.4500	2.6600	+29.756%	110	3,951	+6.391%
2026-07-31	2.5700	2.6400	2.0200	2.0500	-25.182%	143	3,900	+38.049%
2026-07-30	2.7300	2.7400	2.7000	2.7400	+10.040%	18	3,897	+3.285%
2026-07-29	2.4500	2.6000	2.4300	2.4900	-26.765%	763	3,909	+13.655%
2026-07-28	3.0300	3.4000	2.9300	3.4000	+21.864%	239	3,620	-16.765%
2026-07-27	2.8000	2.8500	2.5800	2.7900	+26.818%	70	3,777	+1.434%
2026-07-24	2.2500	2.3200	2.0500	2.2000	+8.911%	57	3,766	+28.636%
2026-07-23	1.8800	2.0800	1.7800	2.0200	-7.339%	46	3,767	+40.099%
2026-07-22	2.0800	2.1800	2.0600	2.1800	-20.438%	272	3,752	+29.817%
2026-07-21	2.8700	2.8700	2.6800	2.7400	-13.016%	11	3,592	+3.285%
2026-07-20	3.2000	3.2000	3.0000	3.1500	-12.500%	316	3,595	-10.159%
2026-07-17	3.4000	3.6000	3.4000	3.6000	-1.370%	109	3,683	-21.389%
2026-07-16	3.9000	3.9000	3.6500	3.6500	-15.116%	34	3,659	-22.466%
2026-07-15	3.6100	4.3000	3.6100	4.3000	+11.688%	18	3,678	-34.186%
2026-07-14	3.3600	3.8500	3.3600	3.8500	+8.451%	23	3,686	-26.494%
2026-07-13	3.9000	3.9500	3.3500	3.5500	-24.468%	284	3,685	-20.282%
2026-07-10	4.6500	4.9000	4.6500	4.7000	-1.053%	158	3,609	-39.787%
2026-07-09	4.7000	4.7500	4.7000	4.7500	+11.765%	14	3,602	-40.421%
2026-07-08	4.1500	4.2500	3.7500	4.2500	-22.018%	85	3,610	-33.412%
2026-07-07	5.9900	5.9900	5.4500	5.4500	-20.554%	38	3,597	-48.073%
2026-07-06	6.8600	6.8600	6.8600	6.8600	-2.695%	2	3,629	-58.746%
2026-07-02	7.3000	7.3000	7.0500	7.0500	-6.000%	12	3,638	-59.858%
2026-07-01	7.6500	7.7000	7.5000	7.5000	+7.143%	15	3,638	-62.267%
2026-06-30	6.7000	7.0500	6.6500	7.0000	+3.704%	79	3,648	-59.571%
2026-06-29	6.1000	6.7500	6.0500	6.7500	+14.407%	24	3,687	-58.074%
2026-06-26	5.9000	5.9000	5.9000	5.9000	+6.306%	3	3,709	-52.034%
2026-06-25	5.5500	5.5500	5.2500	5.5500	-4.310%	64	3,712	-49.009%
2026-06-24	5.8000	5.8500	5.6500	5.8000	+16.000%	127	3,776	-51.207%
2026-06-23	5.0500	5.0500	4.7700	5.0000	-5.660%	113	3,894	-43.400%
2026-06-22	5.1500	5.6500	5.0000	5.3000	-3.285%	4,447	4,003	-46.604%
2026-06-18	5.5000	5.6500	5.4800	5.4800	+19.130%	38	3,769	-48.358%
2026-06-17	4.4000	4.6000	4.4000	4.6000	+3.371%	39	3,769	-38.478%
2026-06-16	4.3000	4.5500	4.2500	4.4500	+11.250%	446	3,769	-36.404%
2026-06-15	4.3500	4.4500	4.0000	4.0000	+19.403%	163	3,655	-29.250%
2026-06-12	4.1500	4.1500	3.3500	3.3500	-14.103%	12	3,655	-15.522%
2026-06-11	3.3000	3.9000	3.1500	3.9000	+20.000%	140	3,655	-27.436%
2026-06-10	3.0000	3.2500	3.0000	3.2500	-12.634%	4	3,702	-12.923%
2026-06-09	3.5600	3.9000	3.5600	3.7200	+15.528%	718	3,702	-23.925%
2026-06-08	3.2000	3.4000	3.2000	3.2200	-9.296%	51	3,677	-12.112%
2026-06-05	3.3000	3.5500	3.1000	3.5500	+12.698%	88	3,648	-20.282%
2026-06-04	3.1500	3.1500	3.1000	3.1500	+19.772%	69	3,584	-10.159%
2026-06-03	2.7100	2.7100	2.6300	2.6300	-7.719%	49	3,556	+7.605%
2026-06-02	3.0000	3.0000	2.8500	2.8500	-5.000%	1,832	3,547	-0.702%
2026-06-01	2.8500	3.0000	2.7400	3.0000	-18.919%	25	2,982	-5.667%
2026-05-29	3.5900	3.8500	3.5900	3.7000	+10.448%	7	2,982	-23.514%
2026-05-28	3.2000	3.4000	3.2000	3.3500	-5.634%	13	2,984	-15.522%
2026-05-27	3.9500	3.9500	3.3000	3.5500	+9.231%	1,106	2,951	-20.282%
2026-05-26	3.2800	3.3000	3.1500	3.2500	+4.839%	18	1,982	-12.923%
2026-05-22	3.2000	3.2000	3.0700	3.1000	-1.587%	26	1,982	-8.710%
2026-05-21	3.0000	3.3000	3.0000	3.1500	0.000%	144	1,988	-10.159%
2026-05-20	2.7500	3.1500	2.5000	3.1500	+21.154%	241	1,988	-10.159%
2026-05-19	2.8500	2.9500	2.6000	2.6000	-13.043%	95	1,679	+8.846%
2026-05-18	3.0000	3.0500	2.9000	2.9900	-4.167%	153	1,679	-5.351%
2026-05-15	3.4000	3.4000	3.1200	3.1200	-16.800%	20	1,679	-9.295%
2026-05-14	3.9000	3.9000	3.7000	3.7500	-10.714%	36	1,552	-24.533%
2026-05-13	4.2000	4.2000	4.2000	4.2000	+1.942%	10	1,549	-32.619%
2026-05-12	4.4600	4.4600	4.1200	4.1200	-8.036%	6	1,549	-31.311%
2026-05-11	4.9900	4.9900	4.4800	4.4800	-15.631%	75	1,549	-36.830%
2026-05-08	5.1000	5.3100	5.1000	5.3100	+4.528%	14	1,514	-46.704%
2026-05-07	5.2500	5.4000	5.0800	5.0800	+9.013%	19	1,509	-44.291%
2026-05-06	4.7500	4.7500	4.2000	4.6600	+35.465%	31	1,514	-39.270%
2026-05-05	3.4100	3.4400	3.4100	3.4400	+4.242%	11	1,510	-17.733%
2026-05-04	3.3100	3.3100	3.3000	3.3000	-10.811%	3	1,500	-14.242%
2026-05-01	3.5000	3.8000	3.5000	3.7000	+12.462%	8	1,500	-23.514%
2026-04-30	3.4500	3.6100	3.2900	3.2900	-2.663%	37	1,500	-13.982%
2026-04-29	3.5600	3.5600	3.3800	3.3800	-4.789%	23	1,510	-16.272%
2026-04-28	3.6300	3.6300	3.5500	3.5500	-14.044%	20	1,512	-20.282%
2026-04-27	4.0500	4.3000	4.0500	4.1300	-2.594%	12	1,502	-31.477%
2026-04-22	4.3500	4.3500	4.2400	4.2400	-5.987%	6	1,495	-33.255%
2026-04-21	5.0500	5.0500	4.4300	4.5100	-13.269%	70	1,496	-37.251%
2026-04-20	5.1100	5.2000	4.9500	5.2000	-4.587%	28	1,496	-45.577%
2026-04-17	5.5500	6.1300	5.4500	5.4500	+32.927%	14	1,496	-48.073%
2026-04-16	4.3000	4.3000	4.1000	4.1000	-5.747%	6	1,494	-30.976%
2026-04-15	4.7200	4.7200	4.2100	4.3500	-7.839%	27	1,489	-34.943%
2026-04-14	4.9400	4.9400	4.7200	4.7200	+25.867%	19	1,492	-40.042%
2026-04-13	3.7500	3.7500	3.7500	3.7500	-8.981%	1	1,482	-24.533%
2026-04-10	3.9200	4.1200	3.9200	4.1200	+11.351%	14	1,483	-31.311%
2026-04-09	3.4000	3.7000	3.3500	3.7000	-2.632%	10	1,483	-23.514%
2026-04-08	4.9500	4.9700	3.7500	3.8000	+20.635%	83	1,473	-25.526%
2026-04-07	2.8000	3.1500	2.7600	3.1500	+5.705%	262	1,418	-10.159%
2026-04-06	3.3500	3.3500	2.9800	2.9800	-8.869%	24	1,226	-5.034%
2026-04-02	3.1500	3.2700	3.1500	3.2700	+3.810%	7	1,203	-13.456%
2026-04-01	3.0500	3.4000	3.0500	3.1500	+9.756%	75	1,203	-10.159%
2026-03-31	2.6300	3.2500	2.4300	2.8700	+5.515%	100	1,145	-1.394%
2026-03-30	2.7800	2.7800	2.5400	2.7200	-1.091%	159	1,109	+4.044%
2026-03-27	2.8100	2.8100	2.7100	2.7500	-2.827%	77	974	+2.909%
2026-03-26	3.0500	3.0500	2.7700	2.8300	-11.563%	65	925	0.000%
2026-03-25	3.4300	3.4300	3.2000	3.2000	-4.478%	75	915	-11.563%
2026-03-24	3.4000	3.4500	3.3000	3.3500	-12.987%	95	857	-15.522%
2026-03-23	4.0000	4.1500	3.8000	3.8500	+5.479%	178	769	-26.494%
2026-03-20	3.6000	3.7500	3.5500	3.6500	-5.195%	623	625	-22.466%
2026-03-19	3.7500	3.8500	3.6000	3.8500	-3.023%	200	991	-26.494%
2026-03-18	4.0000	4.1000	3.9000	3.9700	-7.459%	45	831	-28.715%
2026-03-17	4.2800	4.2900	4.1500	4.2900	-4.027%	193	796	-34.033%
2026-03-16	4.6000	4.7500	4.3600	4.4700	-4.894%	631	797	-36.689%
2026-03-13	4.7000	4.7000	4.7000	4.7000	+11.905%	1	489	-39.787%
2026-03-12	4.5000	4.5500	4.2000	4.2000	-18.288%	99	489	-32.619%
2026-03-11	5.2800	5.5000	5.1400	5.1400	-21.286%	4	462	-44.942%
2026-03-10	6.1000	6.5300	5.9000	6.5300	+15.575%	33	466	-56.662%
2026-03-09	5.6100	5.6500	5.5500	5.6500	-7.225%	39	455	-49.912%
2026-03-06	5.8000	6.0900	5.5500	6.0900	+4.639%	26	429	-53.530%
2026-03-05	5.8200	5.8200	5.8200	5.8200	-6.129%	1	408	-51.375%
2026-03-04	6.3000	6.5000	6.2000	6.2000	+2.479%	15	408	-54.355%
2026-03-03	6.0500	6.0500	6.0500	6.0500	+0.833%	5	393	-53.223%
2026-03-02	6.1000	6.1000	5.9000	6.0000	-7.692%	34	388	-52.833%
2026-02-27	6.8000	6.8000	6.5000	6.5000	-5.797%	9	374	-56.462%
2026-02-26	6.9000	6.9000	6.9000	6.9000	+9.524%	5	365	-58.986%
2026-02-23	6.1500	6.3000	6.1500	6.3000	-12.500%	7	360	-55.079%
2026-02-20	7.2000	7.2000	7.2000	7.2000	+7.463%	10	356	-60.694%
2026-02-19	6.6500	6.7000	6.6500	6.7000	-53.147%	2	346	-57.761%
2025-12-31	14.4000	14.5000	14.2500	14.3000	+3.026%	22	358	-80.210%
2025-12-30	14.7000	14.7000	13.8000	13.8800	-10.740%	55	358	-79.611%
2025-12-18	15.5100	15.5500	15.5100	15.5500	+12.274%	6	404	-81.801%
2025-12-11	13.8500	13.8500	13.8500	13.8500	-1.283%	53	408	-79.567%
2025-12-10	14.0300	14.0300	14.0300	14.0300	-4.558%	2	355	-79.829%
2025-11-24	14.9400	15.1500	14.0500	14.7000	+1.379%	40	357	-80.748%
2025-11-21	14.7800	14.7800	14.5000	14.5000	+9.932%	4	332	-80.483%
2025-11-14	13.1900	13.1900	13.1900	13.1900	-3.723%	50	336	-78.544%
2025-11-11	13.5000	13.7000	13.5000	13.7000	-3.249%	5	386	-79.343%
2025-11-10	14.1600	14.1600	14.1600	14.1600	-3.014%	5	384	-80.014%
2025-10-20	14.3000	14.6000	14.3000	14.6000	+28.861%	250	379	-80.616%
2025-10-08	11.0500	11.3300	11.0500	11.3300	+3.000%	9	432	-75.022%
2025-10-06	11.0000	11.0000	11.0000	11.0000	-4.348%	5	423	-74.273%
2025-10-03	11.5000	11.6000	11.5000	11.5000	-4.167%	24	420	-75.391%
2025-10-02	12.0000	12.0000	12.0000	12.0000	+15.385%	2	396	-76.417%
2025-09-30	10.4000	10.4000	10.4000	10.4000	+13.043%	2	394	-72.788%
2025-09-29	9.2000	9.2000	9.2000	9.2000	-8.000%	2	392	-69.239%
2025-09-24	10.0000	10.0000	10.0000	10.0000	-4.853%	1	390	-71.700%
2025-09-19	10.3000	10.5100	10.3000	10.5100	+6.162%	4	389	-73.073%
2025-09-18	9.6000	9.9000	9.6000	9.9000	+2.062%	4	385	-71.414%
2025-09-17	9.5000	9.7000	9.5000	9.7000	-3.960%	5	381	-70.825%
2025-09-16	10.2100	10.2100	10.1000	10.1000	-4.356%	6	376	-71.980%
2025-09-10	10.5600	10.5600	10.5600	10.5600	-4.693%	1	370	-73.201%
2025-09-09	10.8000	11.0800	10.8000	11.0800	-2.807%	3	371	-74.458%
2025-09-08	11.4000	11.4000	11.4000	11.4000	+3.636%	2	368	-75.175%
2025-09-05	10.9100	11.0000	10.9100	11.0000	+5.769%	5	366	-74.273%
2025-09-03	9.3500	10.4000	9.3500	10.4000	+10.638%	7	361	-72.788%
2025-09-02	9.7000	9.7000	9.4000	9.4000	-3.093%	6	354	-69.894%
2025-08-29	9.5000	9.7000	9.5000	9.7000	0.000%	5	343	-70.825%
2025-08-28	10.2000	10.2000	9.6500	9.7000	-3.000%	7	343	-70.825%
2025-08-27	10.0000	10.0000	10.0000	10.0000	-8.088%	1	336	-71.700%
2025-08-26	10.8800	10.8800	10.8800	10.8800	+3.619%	1	334	-73.989%
2025-08-25	10.5000	10.5000	10.5000	10.5000	-9.405%	1	334	-73.048%
2025-08-21	11.5900	11.5900	11.5900	11.5900	-3.013%	1	333	-75.582%
2025-08-20	11.9700	11.9900	11.9500	11.9500	-4.553%	5	332	-76.318%
2025-07-23	12.5200	12.5200	12.5200	12.5200	-8.613%	2	327	-77.396%
2025-06-30	13.7000	13.7000	13.7000	13.7000	+2.239%	23	325	-79.343%
2025-06-26	13.4000	13.4000	13.4000	13.4000	-8.219%	2	302	-78.881%
2025-05-29	14.5900	14.7700	14.5900	14.6000	0.000%	300	300	-80.616%