Dark

OXY20261218P30
OXY Dec 18 2026 30.00 Put (OXY261218P00030000)
option OPRA

EOD

Jul 31, 2026

0.0800+33.333%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1800	0.1800	0.0800	0.0800	+33.333%	2	2,011	0.000%
2026-07-22	0.0600	0.0600	0.0600	0.0600	-60.000%	5	2,011	+33.333%
2026-07-16	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,015	-46.667%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-11.765%	14	2,015	-46.667%
2026-07-08	0.1500	0.1700	0.1500	0.1700	-5.556%	126	2,022	-52.941%
2026-07-07	0.1800	0.1800	0.1800	0.1800	-21.739%	1	2,058	-55.556%
2026-07-01	0.2300	0.2300	0.2300	0.2300	+21.053%	6	2,059	-65.217%
2026-06-26	0.1900	0.1900	0.1900	0.1900	0.000%	50	2,058	-57.895%
2026-06-11	0.1700	0.2000	0.1700	0.1900	-24.000%	47	2,058	-57.895%
2026-05-22	0.2500	0.2500	0.2500	0.2500	+25.000%	50	2,076	-68.000%
2026-05-19	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,076	-60.000%
2026-05-14	0.2500	0.2500	0.2500	0.2500	-28.571%	1	2,077	-68.000%
2026-05-06	0.3200	0.3700	0.3200	0.3500	+9.375%	5	2,077	-77.143%
2026-05-05	0.3200	0.3200	0.3200	0.3200	0.000%	1	2,081	-75.000%
2026-04-27	0.3200	0.3200	0.3200	0.3200	-8.571%	5	2,080	-75.000%
2026-04-17	0.3400	0.3500	0.3400	0.3500	-25.532%	4	2,080	-77.143%
2026-04-10	0.4700	0.4700	0.4700	0.4700	+46.875%	1	2,077	-82.979%
2026-04-08	0.2700	0.3400	0.2700	0.3200	-23.810%	3	2,076	-75.000%
2026-03-23	0.4200	0.4200	0.4200	0.4200	+2.439%	1	2,075	-80.952%
2026-03-18	0.3800	0.4100	0.3800	0.4100	0.000%	4	2,076	-80.488%
2026-03-13	0.4100	0.4100	0.4100	0.4100	0.000%	50	2,079	-80.488%
2026-03-12	0.4100	0.4100	0.4100	0.4100	-12.766%	2	2,079	-80.488%
2026-03-11	0.4700	0.4700	0.4700	0.4700	+6.818%	5	2,079	-82.979%
2026-03-09	0.4400	0.4400	0.4400	0.4400	-2.222%	1	2,084	-81.818%
2026-03-04	0.4500	0.4500	0.4500	0.4500	-18.182%	15	2,085	-82.222%
2026-02-26	0.5500	0.5500	0.5500	0.5500	+14.583%	5	2,100	-85.455%
2026-02-23	0.4800	0.4800	0.4800	0.4800	-2.041%	2	2,105	-83.333%
2026-02-20	0.4900	0.4900	0.4900	0.4900	+11.364%	2	2,107	-83.673%
2026-02-19	0.4900	0.4900	0.4400	0.4400	-25.424%	2	2,109	-81.818%
2026-02-11	0.6500	0.6500	0.5900	0.5900	-21.333%	2	2,110	-86.441%
2026-01-29	0.7700	0.7700	0.7000	0.7500	-6.250%	10	2,110	-89.333%
2026-01-28	0.7400	0.8000	0.7400	0.8000	0.000%	2	2,115	-90.000%
2026-01-23	0.8000	0.8000	0.8000	0.8000	-10.112%	1	2,113	-90.000%
2026-01-22	0.8900	0.8900	0.8900	0.8900	+2.299%	1	2,114	-91.011%
2026-01-21	0.8300	0.8700	0.8300	0.8700	-2.247%	2	2,113	-90.805%
2026-01-13	0.8800	0.8900	0.8800	0.8900	-1.111%	17	2,114	-91.011%
2026-01-09	0.9000	0.9000	0.9000	0.9000	+8.434%	1	2,130	-91.111%
2026-01-08	0.8900	0.8900	0.8300	0.8300	-20.192%	12	2,129	-90.361%
2026-01-05	1.0600	1.0600	1.0400	1.0400	+5.051%	3	2,142	-92.308%
2026-01-02	0.9900	0.9900	0.9900	0.9900	-16.102%	11	2,142	-91.919%
2025-12-29	1.1800	1.1800	1.1800	1.1800	-1.667%	1	2,153	-93.220%
2025-12-26	1.2000	1.2000	1.2000	1.2000	-4.000%	20	2,152	-93.333%
2025-12-23	1.2500	1.2500	1.2500	1.2500	-11.348%	1	2,132	-93.600%
2025-12-16	1.3300	1.4200	1.3300	1.4100	+9.302%	7	2,132	-94.326%
2025-12-15	1.2600	1.2900	1.2600	1.2900	+12.174%	104	2,126	-93.798%
2025-12-09	1.1500	1.1500	1.1500	1.1500	-8.000%	2	2,022	-93.043%
2025-12-08	1.1600	1.2500	1.1600	1.2500	+20.192%	22	2,022	-93.600%
2025-12-04	1.0400	1.0400	1.0400	1.0400	-13.333%	16	2,011	-92.308%
2025-12-03	1.2000	1.2000	1.2000	1.2000	-4.000%	1	1,995	-93.333%
2025-12-02	1.2500	1.2500	1.2500	1.2500	-10.714%	1	1,996	-93.600%
2025-11-25	1.3600	1.4000	1.3600	1.4000	-1.408%	4	1,995	-94.286%
2025-11-19	1.4200	1.4200	1.4200	1.4200	+6.767%	1	1,993	-94.366%
2025-11-11	1.3300	1.3300	1.3300	1.3300	-16.875%	1	1,992	-93.985%
2025-11-05	1.5800	1.6000	1.5800	1.6000	+3.226%	13	1,991	-95.000%
2025-10-31	1.5500	1.5500	1.5500	1.5500	+13.139%	15	2,002	-94.839%
2025-10-27	1.3700	1.3700	1.3700	1.3700	-16.970%	3	2,002	-94.161%
2025-10-17	1.5700	1.6500	1.5700	1.6500	+21.324%	258	2,002	-95.152%
2025-10-15	1.3600	1.3600	1.3600	1.3600	+13.333%	1	1,747	-94.118%
2025-10-10	1.2000	1.2000	1.2000	1.2000	+9.091%	10	1,747	-93.333%
2025-10-06	1.1200	1.1200	1.1000	1.1000	-4.348%	21	1,737	-92.727%
2025-10-03	1.1500	1.1500	1.1500	1.1500	-2.542%	22	1,744	-93.043%
2025-10-02	1.1600	1.1800	1.1600	1.1800	+13.462%	20	1,724	-93.220%
2025-09-19	0.9800	1.0400	0.9800	1.0400	-10.345%	11	1,707	-92.308%
2025-09-08	1.1600	1.1600	1.1600	1.1600	+22.105%	1	1,708	-93.103%
2025-08-29	0.9500	0.9500	0.9500	0.9500	-24.603%	3	1,708	-91.579%
2025-08-21	1.2600	1.2600	1.2600	1.2600	+0.800%	1	1,708	-93.651%
2025-08-18	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,707	-93.600%
2025-08-15	1.2000	1.2000	1.2000	1.2000	-4.762%	8	1,707	-93.333%
2025-08-12	1.2300	1.2600	1.2300	1.2600	-3.817%	50	1,715	-93.651%
2025-08-11	1.3100	1.3100	1.3100	1.3100	+2.344%	1	1,765	-93.893%
2025-08-08	1.2800	1.2800	1.2800	1.2800	0.000%	1	1,766	-93.750%
2025-07-29	1.2800	1.2800	1.2800	1.2800	-18.471%	14	1,765	-93.750%
2025-06-16	1.5700	1.5700	1.5700	1.5700	-12.291%	1	1,765	-94.904%
2025-06-09	1.7900	1.7900	1.7900	1.7900	-10.500%	2	1,765	-95.531%
2025-06-05	2.0000	2.1100	2.0000	2.0000	+3.093%	3	1,765	-96.000%
2025-06-04	1.8800	1.9400	1.8800	1.9400	-5.366%	4	1,767	-95.876%
2025-05-28	1.9900	2.1300	1.9900	2.0500	-4.651%	5	1,767	-96.098%
2025-05-21	2.1500	2.1500	2.1500	2.1500	-4.867%	1	1,765	-96.279%
2025-05-08	2.2600	2.2600	2.2600	2.2600	-17.518%	6	1,766	-96.460%
2025-05-07	2.7400	2.7600	2.7300	2.7400	+10.484%	392	1,769	-97.080%
2025-05-02	2.5500	2.5900	2.4800	2.4800	-1.587%	6	1,404	-96.774%
2025-04-29	2.6400	2.6400	2.5000	2.5200	+0.800%	12	1,404	-96.825%
2025-04-28	2.5000	2.5000	2.5000	2.5000	-4.943%	38	1,414	-96.800%
2025-04-25	2.6300	2.6300	2.6300	2.6300	-23.768%	10	1,376	-96.958%
2025-04-14	3.2500	3.4500	3.2500	3.4500	-12.658%	6	1,371	-97.681%
2025-04-10	3.9500	3.9500	3.9500	3.9500	+43.636%	6	1,376	-97.975%
2025-04-09	4.1000	4.1500	2.7500	2.7500	-33.735%	109	1,370	-97.091%
2025-04-08	4.1500	4.1500	4.1500	4.1500	+28.882%	1	1,455	-98.072%
2025-04-07	3.1000	3.4600	3.1000	3.2200	+14.591%	71	1,454	-97.516%
2025-04-04	1.8000	2.8400	1.8000	2.8100	+78.981%	18	1,499	-97.153%
2025-04-03	1.1900	1.5700	1.1900	1.5700	+67.021%	19	1,500	-94.904%
2025-03-31	0.9400	0.9400	0.9400	0.9400	-6.931%	3	1,485	-91.489%
2025-03-28	0.9500	1.0100	0.9500	1.0100	+8.602%	102	1,488	-92.079%
2025-03-25	0.9300	0.9300	0.9300	0.9300	-7.000%	1	1,437	-91.398%
2025-03-24	1.0500	1.0500	1.0000	1.0000	-9.910%	2	1,437	-92.000%
2025-03-21	1.1100	1.1100	1.1100	1.1100	+1.835%	2	1,438	-92.793%
2025-03-20	1.0900	1.0900	1.0900	1.0900	-19.853%	1	1,438	-92.661%
2025-03-12	1.3600	1.3600	1.3600	1.3600	-2.158%	6	1,438	-94.118%
2025-03-07	1.3900	1.3900	1.3900	1.3900	-0.714%	2	1,438	-94.245%
2025-03-05	1.5000	1.5000	1.4000	1.4000	+21.739%	2	1,438	-94.286%
2025-03-03	1.1500	1.1500	1.1500	1.1500	+22.340%	1	1,437	-93.043%
2025-02-25	0.9100	0.9400	0.9100	0.9400	+16.049%	128	1,500	-91.489%
2025-02-24	0.8100	0.8100	0.8100	0.8100	+6.579%	1	1,500	-90.123%
2025-02-19	0.9400	0.9600	0.7600	0.7600	-20.000%	354	1,500	-89.474%
2025-02-18	0.9600	0.9600	0.9500	0.9500	-4.040%	2	1,597	-91.579%
2025-02-14	0.9900	0.9900	0.9900	0.9900	-13.158%	12	1,604	-91.919%
2025-02-07	1.1200	1.1400	1.1200	1.1400	+8.571%	50	1,604	-92.982%
2025-02-06	1.3200	1.3200	1.0500	1.0500	-12.500%	102	1,604	-92.381%
2025-02-03	1.2000	1.2000	1.2000	1.2000	+12.150%	20	1,646	-93.333%
2025-01-31	1.0700	1.0700	1.0700	1.0700	+10.309%	12	1,646	-92.523%
2025-01-29	0.9700	0.9700	0.9700	0.9700	+14.118%	1	1,643	-91.753%
2025-01-21	0.8600	0.8600	0.8500	0.8500	-1.163%	38	1,604	-90.588%
2025-01-15	0.8500	0.8600	0.8300	0.8600	-2.273%	270	1,604	-90.698%
2025-01-13	0.8800	0.8800	0.8800	0.8800	-4.348%	4	1,334	-90.909%
2025-01-07	0.9800	0.9800	0.9200	0.9200	-9.804%	4	1,338	-91.304%
2025-01-03	1.0200	1.0200	1.0200	1.0200	-16.393%	40	1,334	-92.157%
2024-12-26	1.2200	1.2200	1.2200	1.2200	-20.261%	1	1,334	-93.443%
2024-12-19	1.4900	1.5600	1.4900	1.5300	+31.897%	35	1,335	-94.771%
2024-12-13	1.1600	1.1600	1.1600	1.1600	+2.655%	12	1,304	-93.103%
2024-12-09	1.1800	1.1900	0.9800	1.1300	-13.077%	304	1,298	-92.920%
2024-12-06	1.2700	1.3000	1.2700	1.3000	+18.182%	6	1,562	-93.846%
2024-12-05	1.1000	1.1000	1.1000	1.1000	+0.917%	60	1,559	-92.727%
2024-12-04	1.0900	1.0900	1.0900	1.0900	+22.472%	7	1,619	-92.661%
2024-11-26	0.8900	0.8900	0.8900	0.8900	-11.000%	80	1,618	-91.011%
2024-11-21	1.0100	1.0100	1.0000	1.0000	-13.043%	34	1,538	-92.000%
2024-11-15	1.1500	1.1500	1.1500	1.1500	+1.770%	4	1,571	-93.043%
2024-11-14	1.1400	1.1400	1.1300	1.1300	-4.237%	40	1,569	-92.920%
2024-11-13	1.2500	1.2500	1.1800	1.1800	+6.306%	80	1,529	-93.220%
2024-11-12	1.1100	1.1100	1.1100	1.1100	-4.310%	40	1,609	-92.793%
2024-11-08	1.1600	1.1600	1.1600	1.1600	+8.411%	8	1,569	-93.103%
2024-11-07	1.1000	1.1300	0.5700	1.0700	-2.727%	602	1,565	-92.523%
2024-11-06	1.3100	1.4700	1.0900	1.1000	-21.429%	195	1,125	-92.727%
2024-11-01	1.4000	1.4000	1.4000	1.4000	+13.821%	2	930	-94.286%
2024-10-28	1.2500	1.2500	1.2300	1.2300	+5.128%	6	929	-93.496%
2024-10-23	1.1700	1.1700	1.1700	1.1700	+1.739%	1	923	-93.162%
2024-10-21	1.1500	1.1500	1.1500	1.1500	+53.333%	3	922	-93.043%
2024-10-15	0.7500	0.7500	0.7500	0.7500	-27.184%	2	919	-89.333%
2024-10-14	1.0000	1.0400	0.9900	1.0300	-0.962%	16	917	-92.233%
2024-10-09	1.0400	1.0400	1.0400	1.0400	+4.000%	1	908	-92.308%
2024-10-08	1.0000	1.0000	1.0000	1.0000	+4.167%	7	907	-92.000%
2024-10-07	0.9600	0.9600	0.9600	0.9600	-20.000%	7	900	-91.667%
2024-10-03	1.2000	1.2000	1.2000	1.2000	-6.250%	1	907	-93.333%
2024-10-02	1.1900	1.2800	1.1900	1.2800	-8.571%	6	908	-93.750%
2024-10-01	1.2800	1.4100	1.2800	1.4000	0.000%	4	906	-94.286%
2024-09-26	1.3500	1.4200	1.1000	1.4000	+29.630%	6	906	-94.286%
2024-09-25	1.2500	1.2500	1.0800	1.0800	-1.818%	7	900	-92.593%
2024-09-23	1.1000	1.1000	1.1000	1.1000	-7.563%	10	893	-92.727%
2024-09-19	1.1900	1.1900	1.1900	1.1900	-0.833%	1	883	-93.277%
2024-09-18	1.2000	1.2000	1.2000	1.2000	+4.348%	3	882	-93.333%
2024-09-17	1.1500	1.1500	1.1500	1.1500	-7.258%	10	879	-93.043%
2024-09-13	1.2200	1.2400	1.2200	1.2400	+3.333%	4	889	-93.548%
2024-09-11	1.1700	1.2000	1.1700	1.2000	+4.348%	2	887	-93.333%
2024-09-10	1.1200	1.1500	1.1000	1.1500	+4.545%	11	885	-93.043%
2024-09-09	1.1000	1.1000	1.1000	1.1000	0.000%	7	874	-92.727%
2024-09-06	0.9000	1.1000	0.9000	1.1000	+29.412%	58	867	-92.727%
2024-09-05	0.8200	0.9500	0.7000	0.8500	-5.556%	752	838	-90.588%
2024-09-04	0.9100	0.9100	0.9000	0.9000	+32.353%	11	105	-91.111%
2024-08-29	0.6800	0.6800	0.6800	0.6800	-15.000%	5	105	-88.235%
2024-08-22	0.4600	0.8000	0.4600	0.8000	+6.667%	52	105	-90.000%
2024-08-21	0.7500	0.7500	0.7500	0.7500	-14.773%	11	61	-89.333%
2024-08-05	0.8800	0.8800	0.8800	0.8800	0.000%	50	51	-90.909%
2024-08-01	0.8800	0.8800	0.8800	0.8800	+95.556%	1	6	-90.909%
2024-07-11	0.4500	0.4500	0.4500	0.4500	-18.182%	5	5	-82.222%
2024-07-08	0.5500	0.5500	0.5500	0.5500	0.000%	5	5	-85.455%