Dark

OXY20261218C85
OXY Dec 18 2026 85.00 Call (OXY261218C00085000)
option OPRA

EOD

Aug 3, 2026

0.3800+2.703%(+0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3500	0.3800	0.3500	0.3800	+2.703%	11	2,119	0.000%
2026-07-31	0.3700	0.3700	0.3700	0.3700	-9.756%	1	2,129	+2.703%
2026-07-29	0.4200	0.4200	0.4100	0.4100	+7.895%	6	2,129	-7.317%
2026-07-28	0.3600	0.3800	0.3600	0.3800	-19.149%	2	2,133	0.000%
2026-07-27	0.4500	0.4800	0.4500	0.4700	-24.194%	9	2,133	-19.149%
2026-07-23	0.6800	0.6800	0.6200	0.6200	+6.897%	10	2,134	-38.710%
2026-07-22	0.5800	0.5800	0.5800	0.5800	+20.833%	4	2,129	-34.483%
2026-07-21	0.4600	0.4900	0.4600	0.4800	-4.000%	8	2,125	-20.833%
2026-07-20	0.4200	0.5000	0.4200	0.5000	+19.048%	31	2,117	-24.000%
2026-07-17	0.4200	0.4200	0.4200	0.4200	+7.692%	7	2,117	-9.524%
2026-07-16	0.3900	0.3900	0.3900	0.3900	+2.632%	14	2,110	-2.564%
2026-07-15	0.3800	0.3800	0.3800	0.3800	-9.524%	20	2,096	0.000%
2026-07-14	0.4200	0.4200	0.4200	0.4200	0.000%	10	2,076	-9.524%
2026-07-13	0.4000	0.4200	0.3500	0.4200	+27.273%	16	2,076	-9.524%
2026-07-10	0.3600	0.3700	0.3300	0.3300	-2.941%	19	2,071	+15.152%
2026-07-09	0.3400	0.3400	0.3400	0.3400	-2.857%	10	2,052	+11.765%
2026-07-08	0.3500	0.3500	0.3500	0.3500	+34.615%	14	2,052	+8.571%
2026-07-07	0.2000	0.2800	0.2000	0.2600	+73.333%	16	2,038	+46.154%
2026-06-30	0.1900	0.1900	0.1500	0.1500	-40.000%	45	2,028	+153.333%
2026-06-29	0.2000	0.2500	0.2000	0.2500	-28.571%	21	2,067	+52.000%
2026-06-23	0.3500	0.3500	0.3500	0.3500	-7.895%	2	2,067	+8.571%
2026-06-22	0.3800	0.3800	0.3800	0.3800	+5.556%	7	2,065	0.000%
2026-06-18	0.3600	0.3600	0.3600	0.3600	-29.412%	1	2,055	+5.556%
2026-06-17	0.5100	0.5100	0.5100	0.5100	-13.559%	10	2,055	-25.490%
2026-06-16	0.4400	0.5900	0.4400	0.5900	-9.231%	31	2,055	-35.593%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-19.753%	9	2,047	-41.538%
2026-06-12	0.8500	0.8500	0.8100	0.8100	-10.000%	11	2,047	-53.086%
2026-06-09	0.9100	0.9100	0.9000	0.9000	-23.729%	21	2,047	-57.778%
2026-06-05	1.1800	1.1800	1.1800	1.1800	+2.609%	3	2,026	-67.797%
2026-06-04	1.1500	1.1500	1.1500	1.1500	-3.361%	1	2,029	-66.957%
2026-06-02	1.1300	1.1900	1.1300	1.1900	-11.852%	24	2,029	-68.067%
2026-06-01	1.1000	1.3500	1.0800	1.3500	+64.634%	97	2,045	-71.852%
2026-05-28	0.8200	0.8200	0.8200	0.8200	-16.327%	5	2,000	-53.659%
2026-05-27	0.9800	0.9800	0.9800	0.9800	-10.909%	21	2,005	-61.224%
2026-05-26	1.1000	1.1500	1.1000	1.1000	+4.762%	46	1,984	-65.455%
2026-05-22	1.0500	1.0500	1.0500	1.0500	-16.000%	10	2,013	-63.810%
2026-05-21	1.2500	1.2500	1.2500	1.2500	-1.575%	2	2,013	-69.600%
2026-05-20	1.2700	1.2700	1.2700	1.2700	-11.806%	1	2,013	-70.079%
2026-05-19	1.4100	1.4400	1.3100	1.4400	+30.909%	70	1,995	-73.611%
2026-05-15	1.1000	1.1000	1.1000	1.1000	+48.649%	7	1,995	-65.455%
2026-05-08	0.7400	0.7400	0.7400	0.7400	-22.105%	20	1,988	-48.649%
2026-05-06	0.9500	0.9500	0.9500	0.9500	-37.908%	2	1,968	-60.000%
2026-05-05	1.5300	1.5300	1.5300	1.5300	-5.556%	1	1,968	-75.163%
2026-05-04	1.5500	1.7000	1.5500	1.6200	+19.118%	12	1,968	-76.543%
2026-05-01	1.7100	1.7100	1.3600	1.3600	-16.564%	28	1,980	-72.059%
2026-04-30	1.6400	1.6500	1.6300	1.6300	-9.444%	8	1,980	-76.687%
2026-04-29	1.8000	1.8000	1.8000	1.8000	+20.000%	1	1,978	-78.889%
2026-04-28	1.4000	1.5200	1.4000	1.5000	+31.579%	7	1,984	-74.667%
2026-04-23	1.1400	1.1400	1.1400	1.1400	+1.786%	2	1,980	-66.667%
2026-04-22	1.1000	1.2300	1.0800	1.1200	+12.000%	45	1,988	-66.071%
2026-04-21	0.8900	1.0000	0.8900	1.0000	+23.457%	18	1,971	-62.000%
2026-04-20	0.8000	0.8400	0.8000	0.8100	+39.655%	31	1,971	-53.086%
2026-04-17	0.6300	0.6500	0.5800	0.5800	-40.816%	21	1,945	-34.483%
2026-04-16	1.0300	1.0300	0.9800	0.9800	+5.376%	6	1,938	-61.224%
2026-04-15	0.9300	0.9300	0.9300	0.9300	+8.140%	12	1,938	-59.140%
2026-04-14	0.8600	0.8600	0.8600	0.8600	-38.571%	10	1,926	-55.814%
2026-04-10	1.4000	1.4000	1.4000	1.4000	-8.497%	2	1,926	-72.857%
2026-04-08	1.3100	1.5300	1.2900	1.5300	-34.894%	45	1,926	-75.163%
2026-04-07	2.4500	2.4500	2.3100	2.3500	-6.000%	183	1,929	-83.830%
2026-04-06	2.1400	2.5000	2.1400	2.5000	0.000%	5	1,775	-84.800%
2026-04-02	3.1200	3.2100	2.4900	2.5000	+7.759%	8	1,768	-84.800%
2026-04-01	2.8600	2.8600	2.1300	2.3200	-22.667%	22	1,768	-83.621%
2026-03-31	3.5500	3.8500	2.7000	3.0000	-14.286%	48	1,765	-87.333%
2026-03-30	3.5500	3.7300	3.5000	3.5000	+6.061%	34	1,768	-89.143%
2026-03-27	3.0300	3.4500	3.0300	3.3000	+29.412%	64	1,759	-88.485%
2026-03-26	2.3500	2.5500	2.3500	2.5500	+21.429%	62	1,727	-85.098%
2026-03-25	2.1100	2.1200	2.1000	2.1000	-1.869%	40	1,732	-81.905%
2026-03-24	2.2700	2.2700	2.1000	2.1400	+4.390%	302	1,782	-82.243%
2026-03-23	2.0100	2.1900	1.9500	2.0500	-6.818%	961	2,443	-81.463%
2026-03-20	2.0500	2.2000	2.0500	2.2000	+22.222%	52	1,918	-82.727%
2026-03-19	1.9600	2.1600	1.8000	1.8000	+20.805%	508	1,928	-78.889%
2026-03-18	1.3700	1.4900	1.2300	1.4900	+0.676%	11	2,065	-74.497%
2026-03-17	1.4000	1.4800	1.4000	1.4800	-5.732%	110	2,165	-74.324%
2026-03-16	1.5700	1.5700	1.5700	1.5700	-16.489%	12	2,092	-75.796%
2026-03-12	1.4000	1.9900	1.4000	1.8800	+63.478%	1,077	2,495	-79.787%
2026-03-11	1.1400	1.1600	1.0600	1.1500	+29.213%	447	2,989	-66.957%
2026-03-10	0.8300	0.8900	0.8300	0.8900	-22.609%	2	3,179	-57.303%
2026-03-09	1.2500	1.2500	1.1500	1.1500	+27.778%	5	3,179	-66.957%
2026-03-05	0.9000	0.9000	0.9000	0.9000	-10.000%	2	3,179	-57.778%
2026-03-03	1.1000	1.1000	1.0000	1.0000	-2.913%	3	3,179	-62.000%
2026-03-02	1.1700	1.1700	1.0300	1.0300	+41.096%	51	3,179	-63.107%
2026-02-26	0.6000	0.7300	0.6000	0.7300	+12.308%	4	3,178	-47.945%
2026-02-25	0.6300	0.6500	0.6300	0.6500	-9.722%	3	3,180	-41.538%
2026-02-19	0.6500	0.7200	0.6500	0.7200	+53.191%	110	3,180	-47.222%
2026-02-18	0.4700	0.4700	0.4700	0.4700	+30.556%	3	3,180	-19.149%
2026-02-12	0.3600	0.3600	0.3600	0.3600	0.000%	12	3,177	+5.556%
2026-02-10	0.4100	0.4100	0.3600	0.3600	-12.195%	10	3,177	+5.556%
2026-02-09	0.4100	0.4100	0.4100	0.4100	0.000%	20	3,172	-7.317%
2026-02-05	0.3800	0.4100	0.3800	0.4100	-6.818%	30	3,172	-7.317%
2026-02-04	0.4400	0.4400	0.4400	0.4400	+15.789%	1	3,172	-13.636%
2026-02-03	0.3300	0.3800	0.3300	0.3800	+2.703%	120	3,172	0.000%
2026-01-30	0.3800	0.3900	0.3700	0.3700	+37.037%	26	3,172	+2.703%
2026-01-28	0.2700	0.2700	0.2700	0.2700	-10.000%	1	3,172	+40.741%
2026-01-22	0.3500	0.3500	0.3000	0.3000	+30.435%	4	3,172	+26.667%
2026-01-12	0.2400	0.2700	0.2300	0.2300	-17.857%	560	3,172	+65.217%
2026-01-09	0.2700	0.2900	0.2600	0.2800	+12.000%	130	3,172	+35.714%
2025-11-24	0.3300	0.3300	0.2500	0.2500	-7.407%	8	3,172	+52.000%
2025-11-21	0.2600	0.2700	0.2600	0.2700	-6.897%	36	3,172	+40.741%
2025-11-20	0.3300	0.3300	0.2900	0.2900	+7.407%	84	3,140	+31.034%
2025-11-18	0.3000	0.3000	0.2700	0.2700	-3.571%	73	3,058	+40.741%
2025-11-17	0.3100	0.3100	0.2500	0.2800	-6.667%	202	2,991	+35.714%
2025-11-12	0.3000	0.3000	0.3000	0.3000	+15.385%	2	2,799	+26.667%
2025-11-04	0.3000	0.3000	0.2600	0.2600	-3.704%	414	2,799	+46.154%
2025-11-03	0.2700	0.2700	0.2700	0.2700	-10.000%	90	2,295	+40.741%
2025-10-31	0.2500	0.3000	0.2500	0.3000	+15.385%	359	2,295	+26.667%
2025-10-30	0.2700	0.2800	0.2400	0.2600	-21.212%	366	1,938	+46.154%
2025-10-27	0.3300	0.3300	0.3300	0.3300	+26.923%	1	1,574	+15.152%
2025-10-21	0.2600	0.2600	0.2600	0.2600	-7.143%	1	1,574	+46.154%
2025-10-17	0.2800	0.3200	0.2600	0.2800	-6.667%	440	1,574	+35.714%
2025-10-14	0.2900	0.3000	0.2900	0.3000	0.000%	392	1,227	+26.667%
2025-10-13	0.3200	0.3200	0.2500	0.3000	-28.571%	1,036	835	+26.667%
2025-10-06	0.3600	0.4200	0.3600	0.4200	+20.000%	2	164	-9.524%
2025-10-03	0.3500	0.3500	0.3500	0.3500	+2.941%	2	163	+8.571%
2025-10-02	0.3400	0.3400	0.3400	0.3400	-27.660%	1	161	+11.765%
2025-10-01	0.4700	0.4700	0.4700	0.4700	+6.818%	2	160	-19.149%
2025-09-30	0.4400	0.4400	0.4400	0.4400	+33.333%	2	160	-13.636%
2025-09-05	0.3600	0.3600	0.3300	0.3300	-28.261%	37	160	+15.152%
2025-08-07	0.4600	0.4600	0.4600	0.4600	+24.324%	3	130	-17.391%
2025-08-06	0.3400	0.3700	0.3400	0.3700	+15.625%	2	130	+2.703%
2025-08-04	0.3200	0.3300	0.3200	0.3200	-17.949%	102	130	+18.750%
2025-07-31	0.3900	0.3900	0.3900	0.3900	-13.333%	3	53	-2.564%
2025-07-29	0.4500	0.4500	0.4500	0.4500	-2.174%	1	56	-15.556%
2025-07-28	0.4600	0.4600	0.4600	0.4600	+2.222%	2	56	-17.391%
2025-07-08	0.4900	0.4900	0.4500	0.4500	+73.077%	4	56	-15.556%
2025-07-01	0.2600	0.2600	0.2600	0.2600	-58.730%	1	55	+46.154%
2025-06-18	0.7900	0.7900	0.6300	0.6300	+14.545%	11	46	-39.683%
2025-06-16	0.5500	0.5500	0.5500	0.5500	+14.583%	1	46	-30.909%
2025-06-12	0.4800	0.4800	0.4800	0.4800	+26.316%	4	45	-20.833%
2025-05-23	0.3800	0.3800	0.3800	0.3800	-13.636%	2	47	0.000%
2025-04-25	0.4400	0.4400	0.4400	0.4400	-6.383%	2	47	-13.636%
2025-04-17	0.4700	0.4700	0.4700	0.4700	+14.634%	4	44	-19.149%
2025-04-11	0.4100	0.4100	0.4100	0.4100	0.000%	2	44	-7.317%
2025-04-09	0.4100	0.4100	0.4100	0.4100	-18.000%	1	44	-7.317%
2025-04-08	0.5000	0.5000	0.5000	0.5000	-30.556%	2	44	-24.000%
2025-04-04	0.7200	0.7200	0.7200	0.7200	+2.857%	2	46	-47.222%
2025-04-03	0.7000	0.7000	0.7000	0.7000	-32.692%	1	46	-45.714%
2025-03-26	1.0400	1.0400	1.0400	1.0400	+4.000%	1	46	-63.462%
2025-03-25	1.0000	1.0000	1.0000	1.0000	+8.696%	1	47	-62.000%
2025-03-17	0.9200	0.9200	0.9200	0.9200	-8.000%	1	48	-58.696%
2025-03-07	0.9300	1.0000	0.9300	1.0000	+16.279%	4	48	-62.000%
2025-03-06	0.8600	0.8600	0.8600	0.8600	+6.173%	10	48	-55.814%
2025-03-05	0.8100	0.8100	0.8100	0.8100	-2.410%	10	48	-53.086%
2025-03-04	0.8300	0.8300	0.8300	0.8300	-22.430%	1	48	-54.217%
2025-02-24	1.0800	1.0800	1.0700	1.0700	-23.571%	2	48	-64.486%
2025-02-20	1.4000	1.4000	1.4000	1.4000	0.000%	1	48	-72.857%
2025-02-19	1.4000	1.4000	1.4000	1.4000	+33.333%	1	47	-72.857%
2025-02-11	1.0500	1.0500	1.0500	1.0500	+6.061%	2	46	-63.810%
2025-02-10	0.9900	0.9900	0.9900	0.9900	+12.500%	1	46	-61.616%
2025-02-07	0.8800	0.8800	0.8800	0.8800	-10.204%	2	46	-56.818%
2025-02-04	0.9600	1.1100	0.9600	0.9800	-20.325%	14	45	-61.224%
2025-01-24	1.2300	1.2300	1.2300	1.2300	-16.892%	2	44	-69.106%
2025-01-17	1.5100	1.5100	1.4800	1.4800	-10.303%	12	44	-74.324%
2025-01-10	1.6500	1.6500	1.6500	1.6500	-2.941%	6	44	-76.970%
2025-01-07	1.7000	1.7000	1.7000	1.7000	+41.667%	1	41	-77.647%
2024-12-04	1.2000	1.2000	1.2000	1.2000	-14.286%	4	40	-68.333%
2024-12-02	1.4000	1.4000	1.4000	1.4000	-12.500%	1	36	-72.857%
2024-11-12	1.6000	1.6000	1.6000	1.6000	-5.882%	1	36	-76.250%
2024-11-06	1.7000	1.7000	1.7000	1.7000	-18.269%	1	36	-77.647%
2024-10-22	2.0800	2.0800	2.0800	2.0800	+9.474%	1	36	-81.731%
2024-10-16	1.9000	1.9000	1.9000	1.9000	-19.492%	2	35	-80.000%
2024-10-08	2.3600	2.3600	2.3600	2.3600	-15.714%	3	35	-83.898%
2024-10-04	2.8000	2.8000	2.8000	2.8000	+7.692%	4	33	-86.429%
2024-10-01	2.2000	2.6000	2.2000	2.6000	+72.185%	8	33	-85.385%
2024-09-26	1.5100	1.5100	1.5100	1.5100	-22.959%	2	30	-74.834%
2024-09-24	1.9600	1.9600	1.9600	1.9600	+44.118%	1	28	-80.612%
2024-09-11	1.3000	1.3600	1.3000	1.3600	-2.857%	2	27	-72.059%
2024-09-10	1.4000	1.4000	1.4000	1.4000	-15.152%	2	27	-72.857%
2024-09-05	1.6500	1.6500	1.6500	1.6500	-8.333%	1	25	-76.970%
2024-09-04	1.8100	1.8100	1.8000	1.8000	-20.000%	3	24	-78.889%
2024-08-28	2.1900	2.2500	2.1900	2.2500	0.000%	6	24	-83.111%
2024-08-27	2.2500	2.2500	2.2500	2.2500	+9.756%	1	22	-83.111%
2024-08-21	2.0500	2.0500	2.0500	2.0500	-18.000%	1	21	-81.463%
2024-08-14	2.5000	2.5000	2.5000	2.5000	-9.091%	6	20	-84.800%
2024-08-13	2.7500	2.7500	2.7500	2.7500	+3.383%	1	26	-86.182%
2024-08-05	2.6600	2.6600	2.6600	2.6600	-10.135%	3	26	-85.714%
2024-08-02	3.3500	3.3500	2.9500	2.9600	-25.063%	39	24	-87.162%
2024-07-31	3.9500	3.9500	3.9500	3.9500	-5.952%	2	20	-90.380%
2024-07-22	4.2000	4.2000	4.2000	4.2000	-18.447%	1	18	-90.952%
2024-07-18	5.1500	5.1500	5.1500	5.1500	+10.753%	6	18	-92.621%
2024-07-17	4.6500	4.6500	4.6500	4.6500	+15.672%	1	12	-91.828%
2024-07-12	4.0200	4.0200	4.0200	4.0200	-19.600%	2	12	-90.547%
2024-06-20	5.0000	5.0000	5.0000	5.0000	+19.048%	6	12	-92.400%
2024-06-17	4.2000	4.2000	4.2000	4.2000	-1.176%	1	6	-90.952%
2024-06-11	3.8500	4.2500	3.8500	4.2500	+4.680%	3	5	-91.059%
2024-06-07	4.0600	4.0600	4.0600	4.0600	0.000%	4	2	-90.640%