Dark

OXY20261218P60
OXY Dec 18 2026 60.00 Put (OXY261218P00060000)
option OPRA

EOD

Sep 17, 2026

4.17+8.312%(+0.32)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.4100	4.4500	4.1000	4.1700	+8.312%	30	3,598	0.000%
2026-09-16	3.1500	3.8500	3.1500	3.8500	+48.649%	73	3,575	+8.312%
2026-09-15	2.7900	2.7900	2.5800	2.5900	-19.063%	173	3,578	+61.004%
2026-09-14	2.9500	3.2000	2.7600	3.2000	-12.329%	208	3,434	+30.313%
2026-09-11	3.4500	3.6500	3.4500	3.6500	+5.797%	58	3,289	+14.247%
2026-09-10	3.3000	3.8000	3.3000	3.4500	-2.817%	37	3,290	+20.870%
2026-09-09	3.2700	3.5500	3.2700	3.5500	-7.792%	55	3,290	+17.465%
2026-09-08	3.4000	3.8500	3.2400	3.8500	-3.266%	88	3,242	+8.312%
2026-09-04	4.0200	4.2000	3.9800	3.9800	+6.133%	31	3,211	+4.774%
2026-09-03	3.6700	3.7500	3.5700	3.7500	+1.626%	41	3,211	+11.200%
2026-09-02	3.9500	3.9500	3.6900	3.6900	-4.156%	363	3,229	+13.008%
2026-09-01	3.8000	3.9500	3.8000	3.8500	-8.333%	51	2,961	+8.312%
2026-08-31	4.2000	4.2000	4.2000	4.2000	-9.287%	29	2,932	-0.714%
2026-08-28	4.6300	4.6300	4.6300	4.6300	-10.097%	1	2,903	-9.935%
2026-08-27	5.1500	5.1500	5.1500	5.1500	+3.000%	2	2,902	-19.029%
2026-08-26	4.7700	5.0000	4.7700	5.0000	+5.042%	22	2,902	-16.600%
2026-08-25	4.8000	4.8500	4.7000	4.7600	+6.966%	16	2,926	-12.395%
2026-08-24	4.0000	4.4500	3.9000	4.4500	+17.105%	358	2,933	-6.292%
2026-08-21	3.8000	3.8100	3.7500	3.8000	0.000%	385	3,005	+9.737%
2026-08-20	3.6000	3.8000	3.5500	3.8000	-10.588%	29	2,771	+9.737%
2026-08-19	4.1500	4.2500	4.1000	4.2500	-4.922%	43	2,756	-1.882%
2026-08-18	4.6100	4.6500	4.4700	4.4700	-8.402%	7	2,765	-6.711%
2026-08-17	5.2500	5.2500	4.8800	4.8800	-6.154%	13	2,760	-14.549%
2026-08-14	5.2000	5.2000	5.2000	5.2000	-7.473%	3	2,758	-19.808%
2026-08-13	5.4900	5.6200	5.4900	5.6200	+11.067%	30	2,755	-25.801%
2026-08-11	4.9500	5.0600	4.9500	5.0600	-4.528%	272	2,726	-17.589%
2026-08-10	5.6000	5.6000	5.3000	5.3000	-22.741%	7	2,484	-21.321%
2026-08-07	6.8600	6.8600	6.8600	6.8600	+2.388%	5	2,489	-39.213%
2026-08-06	6.7000	6.7000	6.7000	6.7000	-6.294%	5	2,492	-37.761%
2026-08-03	7.5000	7.5000	7.1000	7.1500	-1.379%	15	2,492	-41.678%
2026-07-29	7.2500	7.2500	7.2500	7.2500	-5.844%	2	2,498	-42.483%
2026-07-27	7.4500	7.7000	7.4500	7.7000	+21.260%	15	2,498	-45.844%
2026-07-24	6.3500	6.3500	6.3500	6.3500	+3.252%	3	2,506	-34.331%
2026-07-23	5.9000	6.1500	5.9000	6.1500	-5.385%	69	2,506	-32.195%
2026-07-22	6.5000	6.5000	6.3000	6.5000	-9.597%	10	2,558	-35.846%
2026-07-21	7.1900	7.1900	7.1900	7.1900	-12.848%	1	2,559	-42.003%
2026-07-14	8.2500	8.2500	8.2500	8.2500	-23.963%	3	2,560	-49.455%
2026-07-07	10.8500	10.8500	10.8500	10.8500	-8.051%	2	2,560	-61.567%
2026-07-06	11.8000	11.8000	11.8000	11.8000	-8.527%	2	2,562	-64.661%
2026-07-01	12.0500	12.9000	12.0500	12.9000	+10.730%	7	2,562	-67.674%
2026-06-30	11.6500	11.6500	11.6500	11.6500	+4.955%	200	2,568	-64.206%
2026-06-29	11.1000	11.1000	11.1000	11.1000	-1.333%	1	2,568	-62.432%
2026-06-26	11.2500	11.2500	11.2500	11.2500	+11.276%	1	2,567	-62.933%
2026-06-23	10.1100	10.1100	10.1100	10.1100	+1.100%	5	2,567	-58.754%
2026-06-22	10.3300	10.3500	10.0000	10.0000	-2.439%	1,904	2,562	-58.300%
2026-06-18	10.0000	10.4000	10.0000	10.2500	+10.215%	28	3,052	-59.317%
2026-06-17	9.1000	9.3500	9.0500	9.3000	+3.911%	109	3,052	-55.161%
2026-06-16	9.0000	9.2000	8.9000	8.9500	+5.917%	30	3,052	-53.408%
2026-06-15	9.2000	9.2000	8.3500	8.4500	+10.458%	289	2,867	-50.651%
2026-06-12	8.4000	8.4000	7.3500	7.6500	+5.372%	1,255	2,867	-45.490%
2026-06-11	7.2600	7.2600	7.2600	7.2600	+0.833%	26	2,867	-42.562%
2026-06-10	7.5500	7.6000	6.9000	7.2000	-8.861%	1,058	2,867	-42.083%
2026-06-09	7.7500	8.1800	7.7500	7.9000	+7.483%	8	3,121	-47.215%
2026-06-08	7.4500	7.4500	7.3500	7.3500	-2.649%	7	3,124	-43.265%
2026-06-05	7.2000	7.6500	7.1500	7.5500	+6.338%	223	3,123	-44.768%
2026-06-04	7.1100	7.1100	7.0500	7.1000	-0.281%	28	3,128	-41.268%
2026-06-03	6.4100	7.1200	6.2500	7.1200	+5.170%	2,607	3,127	-41.433%
2026-06-02	6.7700	6.7700	6.7700	6.7700	+2.266%	2	1,575	-38.405%
2026-06-01	6.6300	6.6300	6.6200	6.6200	-16.203%	15	1,575	-37.009%
2026-05-29	7.9000	8.1000	7.8500	7.9000	+12.696%	27	1,568	-47.215%
2026-05-26	6.7500	7.1000	6.7500	7.0100	+0.143%	11	1,547	-40.514%
2026-05-21	7.0000	7.0000	7.0000	7.0000	+6.061%	5	1,546	-40.429%
2026-05-20	6.0000	6.6500	6.0000	6.6000	+4.430%	18	1,546	-36.818%
2026-05-19	6.3300	6.6000	6.3200	6.3200	-23.394%	16	1,548	-34.019%
2026-05-13	8.2500	8.2500	8.2500	8.2500	-7.303%	5	1,548	-49.455%
2026-05-11	8.9000	8.9000	8.9000	8.9000	-5.820%	12	1,548	-53.146%
2026-05-07	9.4500	9.4500	9.4500	9.4500	+9.884%	5	1,543	-55.873%
2026-05-06	8.4500	8.8000	8.4500	8.6000	+23.741%	11	1,538	-51.512%
2026-05-04	6.9500	6.9500	6.9500	6.9500	-6.081%	10	1,543	-40.000%
2026-05-01	7.7000	7.7000	7.3800	7.4000	+6.475%	15	1,548	-43.649%
2026-04-29	6.9500	6.9500	6.9500	6.9500	-6.460%	5	1,548	-40.000%
2026-04-28	7.4300	7.4300	7.4300	7.4300	-7.125%	5	1,548	-43.876%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-10.615%	1	1,548	-47.875%
2026-04-21	8.9500	8.9500	8.9500	8.9500	-0.556%	2	1,546	-53.408%
2026-04-20	9.0000	9.0000	9.0000	9.0000	-12.621%	2	1,546	-53.667%
2026-04-17	9.9000	10.3000	9.8700	10.3000	+26.380%	21	1,544	-59.515%
2026-04-16	8.1500	8.1500	8.1500	8.1500	-1.212%	2	1,556	-48.834%
2026-04-15	8.3500	8.4000	8.2500	8.2500	-6.780%	229	1,555	-49.455%
2026-04-14	8.7000	8.8500	8.6000	8.8500	+15.686%	12	1,419	-52.881%
2026-04-13	7.6000	7.7500	7.6000	7.6500	+0.658%	5	1,409	-45.490%
2026-04-10	7.8100	7.8100	7.5000	7.6000	+11.765%	15	1,405	-45.132%
2026-04-08	8.0500	8.0500	6.8000	6.8000	+9.149%	30	1,397	-38.676%
2026-04-07	6.1500	6.2500	6.1500	6.2300	+2.975%	9	1,390	-33.066%
2026-04-06	6.0400	6.0500	6.0400	6.0500	-4.724%	2	1,390	-31.074%
2026-04-02	6.2500	6.3500	6.0500	6.3500	-4.079%	14	1,382	-34.331%
2026-04-01	6.6200	6.6200	6.6200	6.6200	+17.168%	2	1,382	-37.009%
2026-03-31	5.3500	6.4000	5.0500	5.6500	+5.607%	219	1,382	-26.195%
2026-03-30	5.2000	5.4500	5.1500	5.3500	-2.727%	20	1,202	-22.056%
2026-03-27	5.5000	5.5000	5.5000	5.5000	-5.983%	4	1,187	-24.182%
2026-03-26	5.8000	6.1600	5.8000	5.8500	-12.556%	28	1,186	-28.718%
2026-03-25	6.6900	6.6900	6.6900	6.6900	+2.137%	1	1,182	-37.668%
2026-03-24	6.5500	6.5500	6.5500	6.5500	-13.245%	4	1,182	-36.336%
2026-03-23	7.5500	7.5500	7.5500	7.5500	+7.244%	5	1,182	-44.768%
2026-03-19	7.0000	7.1000	7.0000	7.0400	-3.694%	33	1,182	-40.767%
2026-03-18	7.3000	7.3400	7.3000	7.3100	-9.753%	11	1,164	-42.955%
2026-03-16	8.1000	8.1500	7.9500	8.1000	0.000%	35	1,160	-48.519%
2026-03-13	8.1100	8.1100	8.0000	8.1000	+3.316%	15	1,160	-48.519%
2026-03-12	8.0500	8.0500	7.6500	7.8400	-22.759%	25	1,160	-46.811%
2026-03-02	9.9400	10.1500	9.9400	10.1500	-8.969%	15	1,147	-58.916%
2026-02-24	11.1500	11.1500	11.1500	11.1500	+11.500%	1	1,139	-62.601%
2026-02-23	10.0000	10.0000	10.0000	10.0000	-30.070%	2	1,140	-58.300%
2026-02-18	14.3000	14.3000	14.3000	14.3000	-5.921%	3	1,142	-70.839%
2026-01-29	15.2000	15.2000	15.2000	15.2000	-14.318%	1	1,142	-72.566%
2026-01-22	17.7400	17.7400	17.7400	17.7400	-4.315%	10	1,143	-76.494%
2026-01-06	18.5400	18.5400	18.5400	18.5400	-5.360%	1	1,143	-77.508%
2026-01-05	19.5900	19.5900	19.5900	19.5900	+3.105%	1	1,143	-78.714%
2025-12-31	19.0000	19.0000	19.0000	19.0000	-2.962%	1	1,143	-78.053%
2025-12-30	19.5800	19.5800	19.5800	19.5800	-3.925%	1	1,143	-78.703%
2025-12-26	20.3800	20.3800	20.3800	20.3800	+1.900%	5	1,144	-79.539%
2025-12-23	20.0000	20.0000	20.0000	20.0000	-6.629%	20	1,146	-79.150%
2025-12-16	20.9300	21.4200	20.9300	21.4200	+8.897%	28	1,166	-80.532%
2025-12-15	19.6700	19.6700	19.6700	19.6700	+9.278%	10	1,186	-78.800%
2025-12-03	18.0000	18.0000	18.0000	18.0000	0.000%	17	1,176	-76.833%
2025-11-17	18.0000	18.0000	18.0000	18.0000	-10.000%	5	1,176	-76.833%
2025-10-30	20.0000	20.0000	20.0000	20.0000	+28.205%	1	1,176	-79.150%
2025-10-06	15.6000	15.6000	15.6000	15.6000	+16.071%	1	1,185	-73.269%
2025-09-02	13.4400	13.4400	13.4400	13.4400	-3.100%	10	1,184	-68.973%
2025-08-29	13.8700	13.8700	13.8700	13.8700	-17.194%	1	1,192	-69.935%
2025-08-20	16.7500	16.7500	16.7500	16.7500	+4.361%	1	1,192	-75.104%
2025-07-25	16.0500	16.0500	16.0500	16.0500	-9.322%	1	1,193	-74.019%
2025-07-16	17.7000	17.7000	17.7000	17.7000	+14.563%	1	1,193	-76.441%
2025-07-10	15.4500	15.4500	15.4500	15.4500	-1.905%	1	1,193	-73.010%
2025-07-09	15.7500	15.7500	15.7500	15.7500	-6.194%	5	1,194	-73.524%
2025-07-03	16.7200	16.8000	16.7200	16.7900	-1.235%	3	1,187	-75.164%
2025-07-02	17.0000	17.0000	17.0000	17.0000	-4.602%	1	1,187	-75.471%
2025-06-25	17.8200	17.8200	17.8200	17.8200	+14.231%	1	1,187	-76.599%
2025-06-20	15.6000	15.6000	15.6000	15.6000	+4.000%	14	1,186	-73.269%
2025-06-17	15.0000	15.0000	15.0000	15.0000	-3.226%	1	1,179	-72.200%
2025-06-13	15.5000	15.5000	15.5000	15.5000	-4.850%	2	1,179	-73.097%
2025-06-12	16.2900	16.2900	16.2900	16.2900	-18.875%	1	1,179	-74.401%
2025-05-01	20.0800	20.0800	20.0800	20.0800	-5.639%	10	1,178	-79.233%
2025-04-30	21.2800	21.2800	21.2800	21.2800	-12.930%	1	1,183	-80.404%
2025-04-11	24.4400	24.4400	24.4400	24.4400	-2.240%	20	1,183	-82.938%
2025-04-09	25.0000	25.0000	25.0000	25.0000	+23.031%	17	1,180	-83.320%
2025-04-04	19.6000	21.0000	19.6000	20.3200	+59.373%	30	1,190	-79.478%
2025-04-02	12.8500	12.8500	12.7000	12.7500	-2.597%	3	1,200	-67.294%
2025-04-01	13.0900	13.0900	13.0900	13.0900	+3.560%	1	1,199	-68.144%
2025-03-27	12.4600	12.6400	12.4600	12.6400	-8.538%	3	1,199	-67.009%
2025-03-24	13.4400	13.8200	13.4400	13.8200	+0.145%	4	1,199	-69.826%
2025-03-19	13.8000	13.8000	13.8000	13.8000	-10.853%	1	1,199	-69.783%
2025-03-12	15.4900	15.4900	15.4800	15.4800	+38.214%	2	1,200	-73.062%
2025-02-20	11.2000	11.2000	11.2000	11.2000	-26.797%	2	1,200	-62.768%
2025-02-03	15.3000	15.3000	15.3000	15.3000	+3.378%	25	1,202	-72.745%
2025-01-31	14.4500	14.8000	14.2000	14.8000	+23.333%	62	1,178	-71.824%
2025-01-21	12.0000	12.0000	12.0000	12.0000	+5.448%	1	1,149	-65.250%
2025-01-15	11.3600	11.4000	11.3600	11.3800	-0.611%	20	1,149	-63.357%
2025-01-13	11.4500	11.4500	11.4500	11.4500	-6.911%	2	1,150	-63.581%
2025-01-06	12.3000	12.3000	12.3000	12.3000	-2.767%	1	1,152	-66.098%
2025-01-02	12.7200	12.7200	12.6500	12.6500	-8.862%	10	1,151	-67.036%
2024-12-26	13.8800	13.8800	13.8800	13.8800	-6.846%	2	1,146	-69.957%
2024-12-18	14.9000	14.9000	14.9000	14.9000	-4.792%	55	1,148	-72.013%
2024-12-17	15.6500	15.6500	15.6500	15.6500	+14.736%	500	1,148	-73.355%
2024-12-11	13.6400	13.6400	13.6400	13.6400	+5.736%	1	1,148	-69.428%
2024-12-04	12.9000	12.9000	12.9000	12.9000	+4.285%	4	1,147	-67.674%
2024-11-29	12.3500	12.3700	12.3500	12.3700	-3.359%	54	1,143	-66.289%
2024-11-26	12.9000	13.0000	12.8000	12.8000	+10.823%	21	1,116	-67.422%
2024-11-22	11.4500	11.6000	11.4500	11.5500	-0.858%	44	1,123	-63.896%
2024-11-21	11.9400	11.9400	11.4600	11.6500	+1.304%	10	1,123	-64.206%
2024-11-14	11.5000	11.5000	11.5000	11.5000	-6.883%	1	1,121	-63.739%
2024-11-11	12.3500	12.3500	12.3500	12.3500	-3.137%	2	1,122	-66.235%
2024-11-08	12.6500	12.7500	12.6500	12.7500	+4.167%	12	1,122	-67.294%
2024-11-06	12.2400	12.2400	12.2400	12.2400	-4.375%	1	1,118	-65.931%
2024-11-05	12.8000	12.8000	12.8000	12.8000	-3.396%	1	1,119	-67.422%
2024-11-01	13.2500	13.2500	13.2500	13.2500	+16.228%	8	1,118	-68.528%
2024-10-15	11.7500	11.7500	11.4000	11.4000	+9.091%	40	1,118	-63.421%
2024-10-10	10.4500	10.4500	10.4500	10.4500	-0.476%	1	1,083	-60.096%
2024-10-04	10.5600	10.6700	10.4600	10.5000	-21.348%	1,110	1,082	-60.286%
2024-09-26	13.3500	13.3500	13.3500	13.3500	+8.537%	3	554	-68.764%
2024-09-13	12.3000	12.3000	12.3000	12.3000	-0.405%	6	554	-66.098%
2024-09-12	12.3500	12.3500	12.3500	12.3500	+1.230%	1	551	-66.235%
2024-09-11	12.2500	12.8000	12.2000	12.2000	+4.274%	20	550	-65.820%
2024-09-06	11.6300	11.7000	11.6300	11.7000	+17.000%	50	540	-64.359%
2024-09-04	10.0000	10.0000	10.0000	10.0000	+11.111%	6	520	-58.300%
2024-08-30	9.0000	9.0000	9.0000	9.0000	+3.448%	4	512	-53.667%
2024-08-29	8.6700	8.7000	8.6700	8.7000	-6.452%	100	512	-52.069%
2024-08-22	9.4000	9.4000	9.3000	9.3000	+3.219%	4	438	-55.161%
2024-08-21	9.0100	9.0100	9.0100	9.0100	+9.212%	3	434	-53.718%
2024-08-19	8.2500	8.2500	8.2500	8.2500	-2.941%	3	431	-49.455%
2024-08-15	8.5000	8.5000	8.5000	8.5000	-3.628%	1	428	-50.941%
2024-08-13	8.8200	8.8200	8.8200	8.8200	+6.265%	10	427	-52.721%
2024-08-12	8.3000	8.3000	8.3000	8.3000	-1.775%	10	417	-49.759%
2024-08-08	8.4500	8.4500	8.4500	8.4500	-17.561%	6	407	-50.651%
2024-08-05	10.2500	10.2500	10.2500	10.2500	+11.051%	3	401	-59.317%
2024-08-02	9.2300	9.2300	9.2300	9.2300	+15.375%	20	401	-54.821%
2024-08-01	7.6900	8.0000	7.6900	8.0000	+9.589%	12	391	-47.875%
2024-07-31	7.3000	7.3000	7.3000	7.3000	-5.806%	8	381	-42.877%
2024-07-30	7.7500	7.7500	7.7500	7.7500	0.000%	14	373	-46.194%
2024-07-29	7.7500	7.7500	7.7500	7.7500	+1.974%	7	359	-46.194%
2024-07-26	7.6000	7.6000	7.6000	7.6000	+0.662%	214	352	-45.132%
2024-07-25	7.5500	7.5500	7.5500	7.5500	-0.658%	7	345	-44.768%
2024-07-23	7.5000	7.6500	7.5000	7.6000	+8.571%	6	338	-45.132%
2024-07-22	7.0000	7.0000	7.0000	7.0000	+6.061%	2	332	-40.429%
2024-07-19	6.6000	6.6000	6.6000	6.6000	+6.452%	13	330	-36.818%
2024-07-18	6.2000	6.2000	6.2000	6.2000	-11.429%	5	317	-32.742%
2024-07-12	6.8500	7.1000	6.8500	7.0000	-1.408%	22	317	-40.429%
2024-07-11	7.1000	7.1000	7.1000	7.1000	-0.699%	17	309	-41.268%
2024-07-08	7.1000	7.1500	7.1000	7.1500	+8.333%	8	292	-41.678%
2024-07-02	6.6000	6.6000	6.6000	6.6000	+7.317%	8	284	-36.818%
2024-07-01	6.1500	6.1500	6.1500	6.1500	-4.651%	15	276	-32.195%
2024-06-26	6.6000	6.6000	6.4500	6.4500	-0.769%	15	276	-35.349%
2024-06-25	6.5000	6.5000	6.5000	6.5000	+4.839%	88	264	-35.846%
2024-06-21	6.2000	6.2000	6.2000	6.2000	-0.322%	2	176	-32.742%
2024-06-20	6.5000	6.5000	6.2200	6.2200	-14.207%	21	174	-32.958%
2024-06-18	7.2500	7.2500	7.2500	7.2500	-7.051%	5	148	-42.483%
2024-06-17	7.8000	7.8000	7.8000	7.8000	-6.024%	2	148	-46.538%
2024-06-14	8.3000	8.3000	8.3000	8.3000	+3.750%	46	148	-49.759%
2024-06-13	7.9000	8.0000	7.9000	8.0000	+7.817%	120	125	-47.875%
2024-06-11	7.4200	7.4200	7.4200	7.4200	-4.750%	1	6	-43.801%
2024-06-10	7.5200	7.7900	7.5200	7.7900	-0.764%	3	5	-46.470%
2024-06-03	7.8500	7.8500	7.8500	7.8500	0.000%	2	2	-46.879%