Dark

OXY20261218C30
OXY Dec 18 2026 30.00 Call (OXY261218C00030000)
option OPRA

EOD

Jul 30, 2026

26.00-9.250%(-2.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	26.0000	26.0000	26.0000	26.0000	-9.250%	2	298	0.000%
2026-05-15	28.6500	28.6500	28.6500	28.6500	-5.788%	2	300	-9.250%
2026-05-04	30.4100	30.4100	30.4100	30.4100	+10.381%	2	302	-14.502%
2026-04-24	27.5500	27.5500	27.5500	27.5500	-23.430%	2	302	-5.626%
2026-03-27	35.5000	35.9800	35.5000	35.9800	+12.087%	2	300	-27.738%
2026-03-25	32.0000	32.1000	31.5000	32.1000	-1.231%	8	302	-19.003%
2026-03-24	32.5000	32.5000	32.5000	32.5000	+3.175%	5	310	-20.000%
2026-03-20	31.2500	31.7000	31.2500	31.5000	+5.000%	10	315	-17.460%
2026-03-19	30.0000	30.0000	30.0000	30.0000	+1.660%	26	318	-13.333%
2026-03-12	27.8000	29.5100	27.8000	29.5100	+16.090%	2	345	-11.894%
2026-03-09	25.4200	25.4200	25.4200	25.4200	+6.360%	1	347	+2.282%
2026-03-04	23.9000	23.9000	23.9000	23.9000	-2.049%	1	348	+8.787%
2026-03-02	24.5300	24.5300	24.4000	24.4000	+6.087%	105	349	+6.557%
2026-02-23	23.0000	23.0000	23.0000	23.0000	+5.747%	1	349	+13.043%
2026-02-19	20.6000	21.7500	20.6000	21.7500	+20.833%	3	350	+19.540%
2026-02-11	17.4400	18.0000	17.4400	18.0000	+8.434%	55	353	+44.444%
2026-02-06	16.6000	16.6000	16.6000	16.6000	+5.397%	1	382	+56.627%
2026-01-27	15.7500	15.7500	15.7500	15.7500	+3.618%	5	383	+65.079%
2026-01-26	15.3500	15.3500	15.2000	15.2000	-0.913%	52	378	+71.053%
2026-01-23	15.6200	15.6200	15.3400	15.3400	+2.609%	11	330	+69.492%
2026-01-21	14.0000	14.9500	14.0000	14.9500	+3.964%	3	331	+73.913%
2026-01-16	14.3800	14.3800	14.3800	14.3800	-4.768%	1	331	+80.807%
2026-01-15	15.0500	15.1000	15.0500	15.1000	-6.790%	4	331	+72.185%
2026-01-14	16.2000	16.2000	16.2000	16.2000	+15.220%	20	330	+60.494%
2026-01-12	14.0600	14.0600	14.0600	14.0600	-5.953%	1	350	+84.922%
2026-01-09	14.9500	14.9500	14.9500	14.9500	+8.491%	2	350	+73.913%
2026-01-08	13.7800	13.7800	13.7800	13.7800	+8.504%	2	352	+88.679%
2026-01-07	12.7000	12.7000	12.7000	12.7000	-2.308%	1	354	+104.724%
2026-01-06	13.0000	13.0000	13.0000	13.0000	-0.230%	1	353	+100.000%
2026-01-05	13.5000	13.5000	13.0300	13.0300	-0.534%	2	352	+99.540%
2025-12-30	12.0500	13.1000	12.0500	13.1000	+14.311%	6	352	+98.473%
2025-12-29	11.8000	11.8500	11.4600	11.4600	-2.881%	9	352	+126.876%
2025-12-24	11.8000	11.8000	11.8000	11.8000	+3.509%	1	356	+120.339%
2025-12-23	12.0200	12.0200	11.4000	11.4000	+1.333%	3	356	+128.070%
2025-12-17	11.2500	11.2500	11.2500	11.2500	-3.846%	10	353	+131.111%
2025-12-15	11.7000	11.7000	11.7000	11.7000	-16.249%	1	363	+122.222%
2025-12-04	13.9700	13.9700	13.9700	13.9700	0.000%	3	364	+86.113%
2025-12-01	13.9300	13.9700	13.9300	13.9700	+3.481%	45	364	+86.113%
2025-11-28	13.5000	13.5000	13.5000	13.5000	+3.846%	5	320	+92.593%
2025-11-19	13.5000	13.5000	13.0000	13.0000	-7.473%	4	325	+100.000%
2025-11-18	13.2500	14.0500	13.2500	14.0500	+4.851%	15	322	+85.053%
2025-11-10	13.3100	13.4000	13.3100	13.4000	+9.836%	11	327	+94.030%
2025-11-06	12.3600	12.3600	12.2000	12.2000	+2.435%	3	338	+113.115%
2025-11-05	11.9100	11.9100	11.9100	11.9100	-2.377%	1	337	+118.304%
2025-11-04	12.1100	12.2300	12.1100	12.2000	-4.538%	17	337	+113.115%
2025-11-03	12.7400	12.7800	12.7400	12.7800	-6.715%	11	314	+103.443%
2025-10-31	13.2000	13.7000	13.2000	13.7000	+7.031%	12	314	+89.781%
2025-10-30	12.7000	12.8000	12.7000	12.8000	-1.158%	33	304	+103.125%
2025-10-29	12.9500	12.9500	12.9500	12.9500	-10.628%	3	274	+100.772%
2025-10-27	14.4900	14.4900	14.4900	14.4900	-0.207%	50	221	+79.434%
2025-10-24	14.5200	14.5200	14.5200	14.5200	+11.692%	1	221	+79.063%
2025-10-21	13.0000	13.0000	13.0000	13.0000	+0.775%	2	220	+100.000%
2025-10-17	12.9000	12.9000	12.9000	12.9000	-7.194%	1	218	+101.550%
2025-10-13	13.9000	13.9000	13.9000	13.9000	-7.333%	5	217	+87.050%
2025-10-10	15.0000	15.0000	15.0000	15.0000	-9.747%	1	222	+73.333%
2025-10-08	17.0200	17.0200	16.6200	16.6200	+0.302%	2	221	+56.438%
2025-10-03	16.5700	16.5700	16.5700	16.5700	+3.240%	2	221	+56.910%
2025-10-02	16.4000	16.5900	15.8000	16.0500	-12.055%	55	222	+61.994%
2025-09-30	18.2500	18.2500	18.2500	18.2500	-0.869%	4	212	+42.466%
2025-09-23	18.4100	18.4100	18.4100	18.4100	-2.334%	6	212	+41.228%
2025-09-16	18.8500	18.8500	18.8500	18.8500	+12.874%	1	212	+37.931%
2025-09-09	16.7000	16.7000	16.7000	16.7000	-12.565%	2	213	+55.689%
2025-08-29	19.1000	19.1000	19.1000	19.1000	+16.039%	1	215	+36.126%
2025-08-14	16.4600	16.4600	16.4600	16.4600	+1.605%	1	215	+57.959%
2025-08-13	16.2000	16.2000	16.2000	16.2000	+0.310%	35	215	+60.494%
2025-08-08	16.1500	16.1500	16.1500	16.1500	+7.667%	5	180	+60.991%
2025-08-04	15.0000	15.0000	15.0000	15.0000	-9.091%	1	185	+73.333%
2025-07-28	17.8000	17.8000	16.5000	16.5000	+3.448%	6	184	+57.576%
2025-07-15	15.9500	15.9500	15.9500	15.9500	-1.238%	1	182	+63.009%
2025-07-03	16.1500	16.1500	16.1500	16.1500	+7.667%	1	183	+60.991%
2025-07-01	15.0000	15.0000	15.0000	15.0000	+3.448%	1	183	+73.333%
2025-06-30	14.5000	14.5000	14.5000	14.5000	-4.037%	1	182	+79.310%
2025-06-25	15.1000	15.1300	15.0100	15.1100	+0.399%	5	181	+72.071%
2025-06-24	14.8500	16.1000	14.8500	15.0500	-15.259%	4	186	+72.757%
2025-06-18	17.7600	17.7600	17.7600	17.7600	+32.537%	1	181	+46.396%
2025-05-22	13.5000	13.5000	13.4000	13.4000	-18.541%	3	181	+94.030%
2025-05-13	16.4500	16.4500	16.4500	16.4500	+9.521%	2	178	+58.055%
2025-05-09	14.8500	15.0200	14.8500	15.0200	+19.206%	20	180	+73.103%
2025-04-17	12.6000	12.6000	12.6000	12.6000	+8.621%	3	187	+106.349%
2025-04-14	11.6000	11.6000	11.6000	11.6000	+3.387%	5	187	+124.138%
2025-04-10	10.5500	11.2200	10.5500	11.2200	+12.200%	24	192	+131.729%
2025-04-09	10.0000	10.0000	10.0000	10.0000	-18.367%	1	180	+160.000%
2025-04-07	12.7000	12.7000	12.2500	12.2500	-16.949%	3	179	+112.245%
2025-04-04	15.0000	15.0000	13.2000	14.7500	-14.493%	14	176	+76.271%
2025-04-03	17.2500	17.2500	17.2500	17.2500	-4.167%	1	169	+50.725%
2025-03-12	18.2000	18.2000	18.0000	18.0000	+2.857%	3	168	+44.444%
2025-03-05	17.0000	17.5000	17.0000	17.5000	-13.280%	3	165	+48.571%
2025-02-28	20.1800	20.1800	20.1800	20.1800	-2.229%	2	162	+28.840%
2025-02-25	20.6400	20.6400	20.6400	20.6400	-12.911%	1	164	+25.969%
2025-02-19	23.7000	23.7000	23.7000	23.7000	+15.610%	6	164	+9.705%
2025-02-18	20.5000	20.5000	20.5000	20.5000	+3.797%	1	165	+26.829%
2025-02-13	19.7500	19.7500	19.7500	19.7500	-3.659%	2	166	+31.646%
2025-02-10	20.5000	20.5000	20.5000	20.5000	+11.413%	1	166	+26.829%
2025-02-07	18.4000	18.4000	18.4000	18.4000	-0.541%	2	165	+41.304%
2025-02-06	18.6000	18.6000	18.5000	18.5000	-1.596%	2	164	+40.541%
2025-02-05	18.8000	18.8000	18.8000	18.8000	+4.444%	1	162	+38.298%
2025-02-03	18.1000	18.1000	18.0000	18.0000	-2.703%	2	161	+44.444%
2025-01-31	20.0000	20.0000	18.5000	18.5000	-21.377%	12	159	+40.541%
2025-01-17	23.5300	23.5300	23.5300	23.5300	-1.383%	2	152	+10.497%
2025-01-14	23.8600	23.8600	23.8600	23.8600	+11.914%	1	152	+8.969%
2024-12-31	21.3200	21.3200	21.3200	21.3200	+1.524%	1	153	+21.951%
2024-12-30	21.0000	21.0000	21.0000	21.0000	+6.599%	5	153	+23.810%
2024-12-20	19.4000	19.7000	19.4000	19.7000	+9.141%	3	148	+31.980%
2024-12-19	18.0500	18.0500	18.0500	18.0500	-2.695%	1	149	+44.044%
2024-12-18	18.5500	18.5500	18.5500	18.5500	+0.488%	1	148	+40.162%
2024-12-17	18.2000	18.4600	18.2000	18.4600	-2.328%	2	149	+40.845%
2024-12-16	19.2700	19.2700	18.9000	18.9000	-3.571%	3	144	+37.566%
2024-12-13	20.0000	20.0000	19.6000	19.6000	-2.970%	8	144	+32.653%
2024-12-11	20.3500	20.3500	20.2000	20.2000	-1.942%	4	140	+28.713%
2024-12-10	20.6000	20.6000	20.6000	20.6000	+3.778%	1	136	+26.214%
2024-12-09	19.8500	19.8500	19.8500	19.8500	+2.162%	1	137	+30.982%
2024-12-06	20.0000	20.0000	19.4300	19.4300	-10.667%	26	138	+33.814%
2024-11-26	21.7500	21.7500	21.7500	21.7500	-6.652%	1	125	+19.540%
2024-11-21	23.3000	23.3000	23.3000	23.3000	+4.719%	1	125	+11.588%
2024-11-19	23.0000	23.0000	22.2500	22.2500	0.000%	15	125	+16.854%
2024-11-08	22.2500	22.2500	22.2500	22.2500	+1.136%	8	138	+16.854%
2024-10-31	22.0000	22.0000	22.0000	22.0000	-0.677%	9	134	+18.182%
2024-10-29	22.1500	22.1500	22.1500	22.1500	-3.444%	1	125	+17.381%
2024-10-28	22.9500	22.9500	22.9400	22.9400	-1.840%	5	124	+13.339%
2024-10-17	23.3700	23.3700	23.3700	23.3700	-2.827%	2	119	+11.254%
2024-10-15	24.0500	24.0500	24.0500	24.0500	-13.645%	1	117	+8.108%
2024-10-07	27.9000	27.9000	27.8500	27.8500	+2.390%	7	116	-6.643%
2024-10-04	27.3500	27.3500	27.2000	27.2000	+7.510%	4	121	-4.412%
2024-10-01	25.5000	25.5000	25.3000	25.3000	+15.157%	4	120	+2.767%
2024-09-26	22.3500	22.3500	21.9700	21.9700	-8.267%	11	118	+18.343%
2024-09-23	24.0000	24.0000	23.9500	23.9500	+2.746%	3	107	+8.559%
2024-09-13	23.3000	23.3100	23.3000	23.3100	+0.822%	12	107	+11.540%
2024-09-12	22.5000	23.1200	22.5000	23.1200	+3.445%	2	102	+12.457%
2024-09-11	22.3500	22.3500	22.3500	22.3500	-3.871%	1	102	+16.331%
2024-09-10	23.2500	23.2500	23.2500	23.2500	-2.516%	1	102	+11.828%
2024-09-09	23.8000	23.8500	23.8000	23.8500	+1.923%	2	101	+9.015%
2024-09-06	24.0000	24.0000	23.3900	23.4000	-7.510%	10	100	+11.111%
2024-09-05	25.2800	25.3000	25.2800	25.3000	-2.692%	3	97	+2.767%
2024-09-04	26.5500	26.5500	26.0000	26.0000	-2.985%	16	98	0.000%
2024-09-03	26.8000	26.8000	26.8000	26.8000	-3.423%	1	83	-2.985%
2024-08-22	27.7800	27.7800	27.7000	27.7500	-0.893%	3	82	-6.306%
2024-08-21	27.8800	28.0000	27.8800	28.0000	+0.901%	11	81	-7.143%
2024-08-20	27.8000	27.8000	27.7500	27.7500	-4.966%	3	70	-6.306%
2024-08-15	29.2000	29.2000	29.2000	29.2000	+2.636%	10	67	-10.959%
2024-08-14	28.4500	28.4500	28.4500	28.4500	-2.568%	10	57	-8.612%
2024-08-13	29.7500	29.7500	29.2000	29.2000	-4.886%	3	47	-10.959%
2024-08-08	30.1000	30.7000	29.9000	30.7000	+9.643%	7	44	-15.309%
2024-08-07	28.0000	28.0000	28.0000	28.0000	+0.358%	1	37	-7.143%
2024-08-05	27.8000	28.5300	27.5000	27.9000	-2.686%	14	36	-6.810%
2024-08-02	28.7000	28.8000	28.6700	28.6700	-5.691%	10	31	-9.313%
2024-08-01	31.3000	31.4000	30.3700	30.4000	-5.000%	7	24	-14.474%
2024-07-29	32.0000	32.0000	32.0000	32.0000	0.000%	3	17	-18.750%
2024-07-26	32.0000	32.0000	32.0000	32.0000	-3.030%	9	15	-18.750%
2024-07-12	33.0000	33.0000	33.0000	33.0000	-3.565%	10	12	-21.212%
2024-07-02	34.2200	34.2200	34.2200	34.2200	-7.288%	1	9	-24.021%
2024-07-01	36.9100	36.9100	36.9100	36.9100	+4.858%	9	9	-29.558%
2024-06-28	35.2000	35.2000	35.2000	35.2000	+6.667%	2	2	-26.136%
2024-06-21	33.0000	33.0000	33.0000	33.0000	0.000%	1	1	-21.212%