Dark

OXY20261218P55
OXY Dec 18 2026 55.00 Put (OXY261218P00055000)
option OPRA

EOD

Aug 4, 2026

4.55+7.059%(+0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.5500	4.5500	4.5500	4.5500	+7.059%	4	3,440	0.000%
2026-08-03	4.2500	4.2500	4.2500	4.2500	+3.659%	4	3,440	+7.059%
2026-07-31	4.2000	4.2000	4.0500	4.1000	-9.890%	20	3,440	+10.976%
2026-07-30	4.5500	4.5500	4.5500	4.5500	+5.814%	3	3,430	0.000%
2026-07-29	4.2300	4.3000	4.1100	4.3000	-4.444%	62	3,430	+5.814%
2026-07-27	4.3100	4.5000	4.2500	4.5000	+14.796%	13	3,443	+1.111%
2026-07-24	3.8000	4.1000	3.7500	3.9200	+5.094%	27	3,448	+16.071%
2026-07-23	3.4500	3.7300	3.4500	3.7300	-1.842%	20	3,464	+21.984%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-12.644%	1	3,464	+19.737%
2026-07-21	4.2500	4.3500	4.2500	4.3500	-11.224%	35	3,464	+4.598%
2026-07-20	4.9000	4.9000	4.8800	4.9000	0.000%	33	3,463	-7.143%
2026-07-17	5.2000	5.2000	4.9000	4.9000	-10.092%	3	3,485	-7.143%
2026-07-16	5.3900	5.5000	5.3900	5.4500	+7.921%	24	3,488	-16.514%
2026-07-14	5.0500	5.0500	5.0500	5.0500	+0.198%	1	3,492	-9.901%
2026-07-13	5.0400	5.0400	5.0400	5.0400	-19.360%	1	3,492	-9.722%
2026-07-10	6.1500	6.2500	5.9600	6.2500	+11.607%	1,000	3,492	-27.200%
2026-07-08	5.7100	5.7100	5.6000	5.6000	-30.435%	160	3,817	-18.750%
2026-07-06	8.0500	8.0500	8.0500	8.0500	-4.167%	4	3,707	-43.478%
2026-07-02	8.4000	8.4000	8.4000	8.4000	+11.258%	4	3,709	-45.833%
2026-06-29	7.4000	7.5500	7.4000	7.5500	+5.594%	10	3,709	-39.735%
2026-06-26	7.1000	7.2000	7.1000	7.1500	+5.147%	14	3,718	-36.364%
2026-06-25	6.5000	6.8000	6.5000	6.8000	-2.857%	25	3,718	-33.088%
2026-06-24	6.7700	7.1000	6.7700	7.0000	+10.236%	68	3,708	-35.000%
2026-06-23	6.3500	6.3500	6.3500	6.3500	-7.971%	1	3,758	-28.346%
2026-06-18	6.4000	6.9000	6.4000	6.9000	+15.966%	30	3,787	-34.058%
2026-06-17	5.9500	5.9500	5.9500	5.9500	+0.847%	1	3,787	-23.529%
2026-06-16	5.9000	5.9500	5.7800	5.9000	+8.257%	48	3,787	-22.881%
2026-06-15	6.0000	6.0000	5.4500	5.4500	+3.810%	12	3,802	-16.514%
2026-06-11	4.8400	5.2500	4.8400	5.2500	-1.501%	31	3,802	-13.333%
2026-06-09	5.1500	5.3300	5.1000	5.3300	+17.143%	11	3,827	-14.634%
2026-06-04	4.5500	4.5500	4.5500	4.5500	+12.624%	1	3,828	0.000%
2026-06-03	4.1300	4.1300	4.0400	4.0400	-6.047%	60	3,828	+12.624%
2026-06-02	4.3000	4.3000	4.3000	4.3000	+1.176%	1	3,770	+5.814%
2026-06-01	4.1700	4.3500	4.0000	4.2500	-15.842%	950	3,769	+7.059%
2026-05-29	5.1000	5.1100	5.0500	5.0500	+0.598%	4	2,963	-9.901%
2026-05-27	5.2000	5.2000	5.0200	5.0200	+2.449%	2	2,961	-9.363%
2026-05-26	4.6500	4.9000	4.6500	4.9000	+20.393%	27	2,961	-7.143%
2026-05-19	4.2500	4.2500	4.0500	4.0700	-5.349%	7	2,961	+11.794%
2026-05-18	4.8600	4.8600	4.3000	4.3000	-4.018%	34	2,959	+5.814%
2026-05-15	4.8400	4.8400	4.4800	4.4800	-17.798%	6	2,959	+1.562%
2026-05-13	5.4500	5.5000	5.4500	5.4500	-5.217%	49	2,963	-16.514%
2026-05-11	5.7500	5.7500	5.7500	5.7500	-10.991%	2	2,946	-20.870%
2026-05-08	6.4600	6.4600	6.4600	6.4600	+17.455%	1	2,946	-29.567%
2026-05-06	6.0500	6.0500	5.5000	5.5000	+22.222%	8	2,945	-17.273%
2026-05-04	4.7500	4.7500	4.5000	4.5000	-9.091%	19	2,944	+1.111%
2026-05-01	4.7400	4.9500	4.7400	4.9500	+10.000%	2	2,931	-8.081%
2026-04-29	4.5000	4.6000	4.5000	4.5000	-13.462%	328	2,931	+1.111%
2026-04-27	5.3000	5.3000	5.2000	5.2000	-0.192%	8	3,019	-12.500%
2026-04-23	5.3000	5.3000	5.2100	5.2100	-5.273%	7	3,015	-12.668%
2026-04-22	5.5700	5.7700	5.3500	5.5000	-4.348%	158	3,015	-17.273%
2026-04-21	5.8500	5.8500	5.7500	5.7500	-6.807%	4	3,103	-20.870%
2026-04-20	6.1000	6.2600	6.1000	6.1700	-5.802%	10	3,103	-26.256%
2026-04-17	6.7000	7.0900	6.5500	6.5500	+21.747%	24	3,104	-30.534%
2026-04-16	5.5000	5.5000	5.3800	5.3800	-5.614%	2	3,096	-15.428%
2026-04-15	5.7500	5.7500	5.6000	5.7000	-4.202%	18	3,095	-20.175%
2026-04-14	5.5500	6.0500	5.5000	5.9500	+16.667%	88	3,087	-23.529%
2026-04-13	4.2000	5.1500	4.2000	5.1000	-1.544%	10	3,068	-10.784%
2026-04-10	5.2500	5.2500	5.1500	5.1800	+3.600%	8	3,066	-12.162%
2026-04-09	5.0000	5.0500	4.9800	5.0000	-0.990%	62	3,065	-9.000%
2026-04-08	5.8100	5.8100	5.0000	5.0500	+17.442%	6	3,065	-9.901%
2026-04-07	3.9000	4.3000	3.9000	4.3000	+3.614%	809	3,062	+5.814%
2026-04-06	4.2000	4.3500	4.1300	4.1500	-1.190%	807	3,248	+9.639%
2026-04-02	3.6000	4.3500	3.6000	4.2000	-2.326%	115	2,874	+8.333%
2026-04-01	4.8900	4.8900	4.2600	4.3000	+7.500%	157	2,874	+5.814%
2026-03-31	3.7000	4.4400	3.4000	4.0000	+9.290%	6,118	2,896	+13.750%
2026-03-30	3.5000	3.8500	3.4500	3.6600	-2.400%	2,328	7,141	+24.317%
2026-03-27	3.7300	3.8000	3.6500	3.7500	-2.344%	115	4,915	+21.333%
2026-03-26	3.9300	4.0500	3.8000	3.8400	-11.724%	4,235	4,896	+18.490%
2026-03-25	4.3500	4.3500	4.3500	4.3500	-2.247%	3	950	+4.598%
2026-03-24	4.5000	4.5000	4.4500	4.4500	-4.301%	8	950	+2.247%
2026-03-20	4.5500	4.7000	4.3500	4.6500	-9.709%	211	950	-2.151%
2026-03-18	5.1500	5.1500	5.1500	5.1500	-0.962%	96	909	-11.650%
2026-03-17	5.5000	5.5000	5.1500	5.2000	-4.587%	9	909	-12.500%
2026-03-13	5.9800	5.9800	5.4500	5.4500	+1.869%	7	912	-16.514%
2026-03-12	5.7300	5.7300	5.3400	5.3500	-13.849%	14	913	-14.953%
2026-03-11	6.9000	6.9000	6.2100	6.2100	-3.421%	15	923	-26.731%
2026-03-09	6.4300	6.4300	6.4300	6.4300	-4.030%	3	938	-29.238%
2026-03-06	6.9700	6.9700	6.7000	6.7000	-6.294%	27	938	-32.090%
2026-03-05	7.1500	7.1500	7.1500	7.1500	+0.421%	1	919	-36.364%
2026-03-03	6.6500	7.1800	6.6500	7.1200	+1.714%	225	919	-36.096%
2026-03-02	5.9000	7.0000	5.9000	7.0000	-18.129%	85	767	-35.000%
2026-02-26	8.5500	8.5500	8.5500	8.5500	+16.327%	1	838	-46.784%
2026-02-23	7.1500	7.3500	7.1500	7.3500	-6.130%	6	838	-38.095%
2026-02-20	8.0000	8.0000	7.8300	7.8300	-4.512%	7	836	-41.890%
2026-02-19	8.1000	8.5000	7.9000	8.2000	-19.212%	13	839	-44.512%
2026-02-11	10.0000	10.1500	10.0000	10.1500	-3.974%	2	845	-55.172%
2026-01-29	10.4600	10.5700	10.4600	10.5700	-31.938%	120	843	-56.954%
2025-12-26	15.5300	15.5300	15.5300	15.5300	-1.271%	1	921	-70.702%
2025-12-19	15.7300	15.7300	15.7300	15.7300	+5.926%	30	921	-71.074%
2025-11-25	14.8500	14.8500	14.8500	14.8500	+2.062%	16	936	-69.360%
2025-11-20	14.2800	14.5500	14.2800	14.5500	-13.905%	7	936	-68.729%
2025-11-05	16.9000	16.9000	16.9000	16.9000	+77.149%	1	942	-73.077%
2025-09-29	9.5400	9.5400	9.5400	9.5400	-2.653%	4	942	-52.306%
2025-09-26	9.8000	9.8000	9.8000	9.8000	-4.669%	51	946	-53.571%
2025-09-18	10.5700	10.5700	10.2800	10.2800	+2.697%	16	946	-55.739%
2025-09-16	10.1700	10.1700	10.0100	10.0100	-1.863%	32	938	-54.545%
2025-08-28	10.2000	10.2000	10.2000	10.2000	-10.369%	2	958	-55.392%
2025-08-26	11.4000	11.4000	11.3800	11.3800	-8.226%	3	960	-60.018%
2025-08-20	12.6100	12.7900	12.4000	12.4000	-1.195%	6	962	-63.306%
2025-08-07	12.5500	12.5500	12.5500	12.5500	-0.397%	1	962	-63.745%
2025-07-31	12.6000	12.6000	12.6000	12.6000	-10.638%	1	961	-63.889%
2025-07-16	14.1000	14.1000	14.1000	14.1000	+3.676%	1	961	-67.730%
2025-07-15	13.5700	13.6000	13.5700	13.6000	+6.667%	2	961	-66.544%
2025-07-03	12.8500	12.8500	12.7500	12.7500	-9.382%	2	960	-64.314%
2025-06-30	14.0700	14.0700	14.0700	14.0700	+12.560%	10	960	-67.662%
2025-06-23	12.5000	12.5000	12.5000	12.5000	+5.219%	1	970	-63.600%
2025-06-17	11.8800	11.8800	11.8800	11.8800	+1.974%	1	970	-61.700%
2025-06-13	11.6500	11.6500	11.6500	11.6500	-21.654%	18	971	-60.944%
2025-06-02	14.8700	14.8700	14.8700	14.8700	-0.201%	1	962	-69.401%
2025-05-28	14.9000	14.9000	14.9000	14.9000	+6.125%	1	962	-69.463%
2025-05-19	14.0400	14.0400	14.0400	14.0400	-10.630%	120	961	-67.593%
2025-05-02	15.7100	15.7100	15.7100	15.7100	-7.805%	2	841	-71.038%
2025-04-30	17.0200	17.0600	17.0200	17.0400	+4.412%	5	842	-73.298%
2025-04-22	16.6400	16.6400	16.3200	16.3200	-11.545%	3	842	-72.120%
2025-04-07	18.4500	18.4500	18.4500	18.4500	+92.188%	2	839	-75.339%
2025-03-28	9.6000	9.6000	9.6000	9.6000	+3.115%	2	840	-52.604%
2025-03-27	9.3100	9.3100	9.3100	9.3100	+3.444%	1	840	-51.128%
2025-03-26	9.0000	9.0000	9.0000	9.0000	-8.444%	1	840	-49.444%
2025-03-25	9.7800	9.8400	9.7800	9.8300	-4.563%	6	841	-53.713%
2025-03-19	10.6700	10.6700	10.3000	10.3000	-3.648%	15	841	-55.825%
2025-03-18	10.7100	10.7100	10.6000	10.6900	-7.686%	78	843	-57.437%
2025-03-10	11.5900	11.5900	11.5800	11.5800	+2.478%	20	921	-60.708%
2025-03-07	11.3000	11.3000	11.3000	11.3000	+1.710%	2	941	-59.735%
2025-03-04	11.0500	11.1100	11.0500	11.1100	+13.367%	10	941	-59.046%
2025-02-25	9.8000	9.8000	9.8000	9.8000	+7.692%	2	941	-53.571%
2025-02-24	9.1000	9.1000	9.1000	9.1000	+3.409%	1	941	-50.000%
2025-02-21	8.3000	8.8000	8.3000	8.8000	+10.692%	8	941	-48.295%
2025-02-20	8.2500	8.2500	7.9500	7.9500	-6.471%	12	945	-42.767%
2025-02-19	8.7400	9.4100	8.0000	8.5000	-12.099%	99	957	-46.471%
2025-02-18	9.6700	9.6700	9.6700	9.6700	-5.474%	1	1,003	-52.947%
2025-02-14	10.2300	10.2300	10.2300	10.2300	-7.253%	4	1,000	-55.523%
2025-02-07	10.9500	11.0300	10.9500	11.0300	-0.181%	4	1,000	-58.749%
2025-02-06	11.0500	11.0500	11.0500	11.0500	-3.070%	5	1,000	-58.824%
2025-02-03	11.4000	11.4000	11.4000	11.4000	+2.242%	14	995	-60.088%
2025-01-31	10.8000	11.1500	10.8000	11.1500	+14.830%	56	981	-59.193%
2025-01-30	9.7100	9.7100	9.7100	9.7100	-0.614%	2	953	-53.141%
2025-01-29	9.7000	9.7700	9.7000	9.7700	+21.216%	2	953	-53.429%
2025-01-15	8.2800	8.4900	8.0600	8.0600	-10.444%	92	953	-43.548%
2025-01-08	9.0000	9.0000	9.0000	9.0000	-9.729%	1	954	-49.444%
2024-12-31	9.9700	9.9700	9.9700	9.9700	-5.498%	3	951	-54.363%
2024-12-27	10.3000	10.5500	10.3000	10.5500	-7.456%	22	951	-56.872%
2024-12-16	10.9900	11.4000	10.9900	11.4000	+8.571%	131	941	-60.088%
2024-12-12	10.5000	10.5000	10.5000	10.5000	+6.599%	1	852	-56.667%
2024-12-04	9.8500	9.8500	9.8500	9.8500	+5.348%	2	851	-53.807%
2024-12-02	9.3500	9.3500	9.3500	9.3500	-3.608%	10	849	-51.337%
2024-11-26	9.5500	9.7000	9.5500	9.7000	+10.857%	3	849	-53.093%
2024-11-22	8.7500	8.7500	8.7500	8.7500	-8.088%	2	850	-48.000%
2024-11-19	9.5200	9.5200	9.5200	9.5200	+4.044%	2	850	-52.206%
2024-11-14	9.1500	9.1500	9.1500	9.1500	-7.576%	5	852	-50.273%
2024-11-13	10.2000	10.2000	9.8900	9.9000	+5.769%	205	847	-54.040%
2024-11-12	9.3600	9.3600	9.3600	9.3600	+0.645%	1	656	-51.389%
2024-11-11	9.3500	9.3500	9.2000	9.3000	+4.730%	220	657	-51.075%
2024-11-06	8.8800	8.8800	8.8800	8.8800	-11.642%	1	537	-48.761%
2024-11-01	10.0500	10.0500	10.0500	10.0500	+1.515%	4	536	-54.726%
2024-10-30	9.9000	9.9000	9.9000	9.9000	0.000%	1	538	-54.040%
2024-10-29	9.9000	9.9000	9.9000	9.9000	+3.665%	5	538	-54.040%
2024-10-28	9.6500	9.6500	9.5500	9.5500	+5.525%	7	543	-52.356%
2024-10-15	9.0500	9.0500	9.0500	9.0500	+13.125%	3	546	-49.724%
2024-10-04	8.0000	8.0000	7.9500	8.0000	-11.602%	6	543	-43.125%
2024-10-02	8.8500	9.0500	8.8500	9.0500	-5.729%	15	544	-49.724%
2024-10-01	9.6000	9.6000	9.6000	9.6000	-4.950%	2	531	-52.604%
2024-09-27	10.1000	10.1000	10.1000	10.1000	+1.508%	2	529	-54.950%
2024-09-26	9.6000	10.1000	9.6000	9.9500	+4.847%	93	528	-54.271%
2024-09-25	9.1000	9.4900	8.9500	9.4900	+13.111%	9	437	-52.055%
2024-09-24	7.6000	8.3900	7.6000	8.3900	-6.466%	2	428	-45.769%
2024-09-19	8.8000	8.9700	8.5400	8.9700	+3.580%	68	426	-49.275%
2024-09-17	8.7500	8.7500	8.6600	8.6600	-6.882%	4	376	-47.460%
2024-09-12	9.2500	9.3000	9.2500	9.3000	-2.618%	6	372	-51.075%
2024-09-11	9.7500	9.7500	9.5500	9.5500	+2.688%	4	368	-52.356%
2024-09-10	9.2000	9.3000	9.2000	9.3000	+9.412%	40	364	-51.075%
2024-09-09	8.5000	8.5000	8.5000	8.5000	+2.163%	1	361	-46.471%
2024-09-06	8.3200	8.3200	8.3200	8.3200	+5.987%	2	360	-45.313%
2024-09-05	7.4500	7.9000	7.4500	7.8500	+10.563%	48	359	-42.038%
2024-09-04	7.1000	7.1000	7.1000	7.1000	+1.429%	2	319	-35.915%
2024-09-03	6.8100	7.1500	6.7800	7.0000	+4.478%	31	317	-35.000%
2024-08-30	6.7000	6.7000	6.4500	6.7000	+0.299%	16	289	-32.090%
2024-08-28	5.9500	6.6800	5.9500	6.6800	+1.212%	7	289	-31.886%
2024-08-27	6.6500	6.6500	6.5500	6.6000	+3.125%	10	282	-31.061%
2024-08-23	6.4000	6.4000	6.4000	6.4000	-7.246%	18	273	-28.906%
2024-08-22	6.7000	6.9000	6.7000	6.9000	+1.471%	2	273	-34.058%
2024-08-21	6.8000	6.8000	6.7000	6.8000	+0.741%	6	271	-33.088%
2024-08-20	6.8000	6.8000	6.7500	6.7500	+12.500%	4	265	-32.593%
2024-08-19	6.0000	6.0000	6.0000	6.0000	-7.692%	1	261	-24.167%
2024-08-13	6.7000	6.7000	6.5000	6.5000	-16.129%	3	261	-30.000%
2024-08-06	7.7500	7.7500	7.7500	7.7500	+0.519%	1	258	-41.290%
2024-08-05	7.8500	7.8500	7.7100	7.7100	+9.362%	2	259	-40.986%
2024-08-02	6.8800	7.2500	6.8800	7.0500	+14.634%	47	260	-35.461%
2024-08-01	5.6500	6.1500	5.6500	6.1500	+17.143%	2	244	-26.016%
2024-07-31	5.2500	5.2500	5.2500	5.2500	-7.080%	2	242	-13.333%
2024-07-29	5.6000	5.7500	5.6000	5.6500	+2.727%	18	240	-19.469%
2024-07-23	5.5000	5.5000	5.5000	5.5000	+14.583%	10	222	-17.273%
2024-07-17	4.8000	4.8000	4.8000	4.8000	-5.882%	1	212	-5.208%
2024-07-12	5.1000	5.1000	5.1000	5.1000	+3.030%	12	213	-10.784%
2024-07-08	4.9500	4.9500	4.9500	4.9500	+7.609%	10	207	-8.081%
2024-06-25	4.6000	4.6000	4.6000	4.6000	+1.099%	88	197	-1.087%
2024-06-24	4.5500	4.5600	4.5500	4.5500	-7.895%	31	110	0.000%
2024-06-20	4.9900	5.0500	4.8500	4.9400	-8.519%	17	79	-7.895%
2024-06-18	5.3600	5.4000	5.3600	5.4000	-6.897%	3	59	-15.741%
2024-06-13	5.8500	5.8500	5.8000	5.8000	+2.655%	8	59	-21.552%
2024-06-12	5.6900	5.6900	5.6500	5.6500	-3.419%	21	51	-19.469%
2024-06-07	5.5500	5.8900	5.5500	5.8500	-0.679%	24	30	-22.222%
2024-06-05	6.0100	6.0100	5.8900	5.8900	-3.443%	5	18	-22.750%
2024-06-04	5.9300	6.1000	5.0000	6.1000	+11.111%	12	13	-25.410%
2024-06-03	5.4900	5.4900	5.4900	5.4900	0.000%	1	1	-17.122%