Dark

OXY20270115C25
OXY Jan 15 2027 25.00 Call (OXY270115C00025000)
option OPRA

Inactive

Jul 24, 2026

32.16-8.792%(-3.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	32.1600	32.1600	32.1600	32.1600	-8.792%	1	127	0.000%
2026-06-03	35.2600	35.2600	35.2600	35.2600	+8.492%	2	127	-8.792%
2026-05-27	32.5000	32.5000	32.5000	32.5000	+4.839%	1	128	-1.046%
2026-05-06	31.0000	31.0000	31.0000	31.0000	-13.649%	1	128	+3.742%
2026-04-29	35.9000	35.9000	35.9000	35.9000	+27.758%	1	128	-10.418%
2026-04-17	28.1200	28.1200	28.1000	28.1000	-17.402%	30	128	+14.448%
2026-04-09	34.0200	34.0200	34.0200	34.0200	-11.865%	5	142	-5.467%
2026-04-02	38.6000	38.6000	38.6000	38.6000	+1.632%	25	139	-16.684%
2026-04-01	37.9800	37.9800	37.9800	37.9800	+8.514%	3	139	-15.324%
2026-03-23	35.0000	35.0000	35.0000	35.0000	+6.061%	1	142	-8.114%
2026-03-13	33.0000	33.0000	33.0000	33.0000	+1.601%	1	143	-2.545%
2026-03-12	34.2300	34.2300	32.4800	32.4800	+4.774%	3	143	-0.985%
2026-03-11	30.4300	31.0000	30.1300	31.0000	+2.344%	58	143	+3.742%
2026-03-09	30.2900	30.2900	30.2900	30.2900	+2.852%	2	175	+6.174%
2026-03-06	29.4500	29.4500	29.4500	29.4500	-0.507%	2	176	+9.202%
2026-03-05	29.6000	29.6000	29.6000	29.6000	+2.742%	1	178	+8.649%
2026-03-04	28.8100	28.8100	28.8100	28.8100	-2.339%	28	179	+11.628%
2026-03-02	29.4700	29.5000	29.4700	29.5000	+8.456%	6	179	+9.017%
2026-02-27	27.2000	27.2000	27.2000	27.2000	+1.003%	1	185	+18.235%
2026-02-26	26.7700	26.9300	26.6000	26.9300	-3.821%	33	186	+19.421%
2026-02-23	27.2500	28.0000	27.2500	28.0000	+1.818%	2	202	+14.857%
2026-02-19	25.7500	27.5000	25.7500	27.5000	+22.494%	23	204	+16.945%
2026-02-18	22.4500	22.4500	22.4500	22.4500	-2.645%	16	227	+43.252%
2026-02-11	23.0800	23.0800	23.0000	23.0600	+3.874%	20	227	+39.462%
2026-02-09	22.2000	22.2000	22.2000	22.2000	+0.909%	10	247	+44.865%
2026-02-04	22.0000	22.0000	22.0000	22.0000	+11.336%	1	257	+46.182%
2026-02-02	19.7600	19.7600	19.7600	19.7600	-4.495%	2	256	+62.753%
2026-01-28	20.6900	20.6900	20.6900	20.6900	+4.495%	10	255	+55.437%
2026-01-23	19.1100	19.8000	19.1100	19.8000	-1.493%	30	248	+62.424%
2026-01-14	20.1000	20.1000	20.1000	20.1000	+9.239%	1	225	+60.000%
2026-01-09	18.4000	18.4000	18.4000	18.4000	+3.955%	1	226	+74.783%
2026-01-08	17.7000	17.7000	17.7000	17.7000	+1.491%	1	226	+81.695%
2026-01-06	17.4400	17.4400	17.4400	17.4400	+2.952%	1	226	+84.404%
2026-01-05	16.9400	16.9400	16.9400	16.9400	+0.237%	5	225	+89.847%
2025-12-31	17.7000	17.7000	16.9000	16.9000	+1.198%	5	225	+90.296%
2025-12-30	16.7000	16.7000	16.7000	16.7000	+2.203%	1	225	+92.575%
2025-12-29	16.1600	16.3400	16.1600	16.3400	+7.855%	3	224	+96.818%
2025-12-23	15.1500	15.1500	15.1500	15.1500	+1.000%	27	225	+112.277%
2025-12-16	14.3000	15.0700	14.3000	15.0000	-12.075%	23	225	+114.400%
2025-12-12	17.0600	17.0600	17.0600	17.0600	-6.776%	1	236	+88.511%
2025-12-04	18.3000	18.3000	18.3000	18.3000	-1.081%	1	235	+75.738%
2025-12-03	18.5000	18.7300	18.4000	18.5000	+3.641%	60	234	+73.838%
2025-11-28	17.8500	17.8500	17.8500	17.8500	-1.761%	2	217	+80.168%
2025-11-13	18.1700	18.1700	18.1700	18.1700	+2.655%	10	219	+76.995%
2025-11-10	17.1000	17.7000	17.1000	17.7000	+7.273%	81	229	+81.695%
2025-11-06	16.5000	16.5000	16.5000	16.5000	+1.538%	2	203	+94.909%
2025-11-04	16.2500	16.2500	16.2500	16.2500	-12.162%	2	203	+97.908%
2025-10-27	18.5000	18.5000	18.5000	18.5000	-3.243%	1	200	+73.838%
2025-10-23	19.1000	19.1200	19.1000	19.1200	+11.163%	27	200	+68.201%
2025-10-21	17.2000	17.2000	17.2000	17.2000	-20.111%	1	187	+86.977%
2025-10-06	21.7500	21.7500	21.5300	21.5300	-11.033%	4	187	+49.373%
2025-09-29	24.2000	24.2000	24.2000	24.2000	+2.110%	1	184	+32.893%
2025-09-26	23.7000	23.7000	23.7000	23.7000	+2.820%	1	185	+35.696%
2025-09-24	23.0700	23.0700	23.0500	23.0500	+2.399%	25	186	+39.523%
2025-09-23	22.5100	22.5100	22.5100	22.5100	+2.318%	2	211	+42.870%
2025-09-19	22.0000	22.0000	22.0000	22.0000	-6.383%	1	213	+46.182%
2025-09-17	23.5000	23.5000	23.5000	23.5000	-0.760%	1	212	+36.851%
2025-09-16	22.9000	23.7500	22.8700	23.6800	+7.882%	5	211	+35.811%
2025-09-12	21.9800	21.9800	21.9500	21.9500	-7.462%	18	211	+46.515%
2025-09-02	23.7200	23.7200	23.7200	23.7200	+1.978%	7	193	+35.582%
2025-08-29	23.5000	23.6200	23.2600	23.2600	-0.556%	4	190	+38.263%
2025-08-28	22.8500	23.3900	22.8500	23.3900	+3.450%	21	190	+37.495%
2025-08-27	22.3500	22.6100	22.3500	22.6100	+1.755%	2	209	+42.238%
2025-08-26	22.2200	22.2200	22.2200	22.2200	+13.079%	1	211	+44.734%
2025-08-20	19.6500	19.6500	19.6500	19.6500	-5.529%	6	211	+63.664%
2025-08-15	20.8000	20.8000	20.8000	20.8000	+0.726%	1	211	+54.615%
2025-08-14	20.6500	20.6500	20.6500	20.6500	-2.133%	2	210	+55.738%
2025-08-13	20.4400	21.1000	20.4400	21.1000	+2.179%	3	208	+52.417%
2025-08-12	20.5000	20.6500	20.5000	20.6500	+6.388%	52	207	+55.738%
2025-08-01	19.4100	19.4100	19.4100	19.4100	-4.148%	1	228	+65.688%
2025-07-30	20.2500	20.2500	20.2500	20.2500	-3.892%	6	229	+58.815%
2025-07-25	21.0700	21.0700	21.0700	21.0700	+7.063%	1	235	+52.634%
2025-07-22	19.7800	19.7800	19.6800	19.6800	+0.408%	8	236	+63.415%
2025-07-17	19.6000	19.6000	19.6000	19.6000	+1.031%	1	244	+64.082%
2025-07-15	19.4000	19.4000	19.4000	19.4000	-8.706%	1	245	+65.773%
2025-07-14	20.9500	21.2500	20.9500	21.2500	+8.974%	3	244	+51.341%
2025-07-07	20.1600	20.1600	19.5000	19.5000	-0.205%	6	243	+64.923%
2025-07-01	19.0500	19.5400	19.0500	19.5400	+5.054%	2	243	+64.585%
2025-06-30	18.6000	18.6000	18.6000	18.6000	-2.105%	1	245	+72.903%
2025-06-24	20.3000	20.3000	19.0000	19.0000	-10.588%	12	244	+69.263%
2025-06-23	23.0000	23.0000	21.2500	21.2500	-5.134%	6	232	+51.341%
2025-06-20	22.2000	22.4000	22.1000	22.4000	+1.818%	6	228	+43.571%
2025-06-18	22.0000	22.0000	22.0000	22.0000	-3.930%	1	226	+46.182%
2025-06-17	22.4900	22.9000	22.4900	22.9000	+1.778%	2	226	+40.437%
2025-06-13	22.5000	22.5000	22.5000	22.5000	+14.213%	8	226	+42.933%
2025-06-09	19.7000	19.7000	19.7000	19.7000	+3.412%	1	230	+63.249%
2025-06-06	19.4200	19.4200	19.0500	19.0500	+1.330%	54	231	+68.819%
2025-06-05	18.2000	18.8000	18.2000	18.8000	+7.429%	32	204	+71.064%
2025-05-30	17.5000	17.5000	17.5000	17.5000	-10.486%	20	177	+83.771%
2025-05-16	19.5500	19.5500	19.5500	19.5500	-3.170%	2	167	+64.501%
2025-05-14	20.2000	20.2000	20.1900	20.1900	-1.512%	4	166	+59.287%
2025-05-12	20.5000	20.5000	20.5000	20.5000	+25.767%	1	162	+56.878%
2025-05-05	14.4000	16.3000	14.4000	16.3000	-5.507%	4	163	+97.301%
2025-04-24	17.2700	17.3800	17.2500	17.2500	+7.143%	10	167	+86.435%
2025-04-21	16.1000	16.1000	16.1000	16.1000	-5.015%	4	168	+99.752%
2025-04-17	16.9500	16.9500	16.9500	16.9500	+11.220%	2	170	+89.735%
2025-04-15	15.3000	15.3000	15.2400	15.2400	-0.522%	9	170	+111.024%
2025-04-14	15.6600	15.6600	15.2500	15.3200	+11.825%	11	170	+109.922%
2025-04-11	14.0100	14.0100	13.7000	13.7000	-2.282%	8	164	+134.745%
2025-04-10	15.7500	15.7500	14.0200	14.0200	-15.287%	5	163	+129.387%
2025-04-09	16.5500	16.5500	16.5500	16.5500	+20.364%	2	163	+94.320%
2025-04-08	14.5000	14.5000	13.7500	13.7500	-14.596%	11	161	+133.891%
2025-04-07	18.0000	18.0000	15.6500	16.1000	-8.157%	8	166	+99.752%
2025-04-04	18.9000	18.9000	17.0000	17.5300	-15.109%	62	160	+83.457%
2025-04-03	22.3500	22.3500	20.6500	20.6500	-19.020%	4	141	+55.738%
2025-03-31	25.6000	25.6000	25.5000	25.5000	+4.082%	2	137	+26.118%
2025-03-28	24.5000	24.5000	24.5000	24.5000	-4.854%	2	137	+31.265%
2025-03-27	26.0000	26.0100	25.7500	25.7500	-1.454%	4	138	+24.893%
2025-03-26	26.1300	26.1300	26.1300	26.1300	+4.104%	1	142	+23.077%
2025-03-25	25.0600	25.3000	25.0600	25.1000	+2.658%	7	143	+28.127%
2025-03-24	24.4500	24.4500	24.4500	24.4500	+2.088%	1	142	+31.534%
2025-03-21	23.9500	23.9500	23.9500	23.9500	-1.643%	10	143	+34.280%
2025-03-19	24.3000	24.3500	24.3000	24.3500	+3.178%	6	138	+32.074%
2025-03-18	23.6000	23.6000	23.6000	23.6000	+6.787%	1	140	+36.271%
2025-03-13	22.8500	22.8500	22.1000	22.1000	-2.514%	13	131	+45.520%
2025-03-11	23.3200	23.3200	22.6700	22.6700	-2.704%	2	131	+41.861%
2025-03-10	23.7500	23.7500	23.3000	23.3000	+0.518%	11	131	+38.026%
2025-03-07	23.0100	23.1800	23.0100	23.1800	+8.673%	24	142	+38.740%
2025-03-06	21.3300	21.3300	21.3300	21.3300	+0.141%	2	128	+50.774%
2025-03-05	21.5000	21.5000	21.0000	21.3000	-6.374%	25	128	+50.986%
2025-03-04	22.7500	22.7500	22.7500	22.7500	+2.477%	7	115	+41.363%
2025-03-03	22.5000	22.5000	22.2000	22.2000	-6.996%	8	122	+44.865%
2025-02-28	23.8700	23.8700	23.8700	23.8700	-3.944%	2	116	+34.730%
2025-02-27	25.1000	25.1000	24.8500	24.8500	+2.474%	3	117	+29.416%
2025-02-26	24.5300	24.9700	24.2500	24.2500	-2.806%	5	119	+32.619%
2025-02-25	25.3000	25.3000	24.9500	24.9500	-2.539%	2	116	+28.898%
2025-02-24	25.6000	25.6000	25.6000	25.6000	-3.030%	1	116	+25.625%
2025-02-21	27.7000	27.7000	26.4000	26.4000	-2.222%	6	117	+21.818%
2025-02-19	25.2800	27.1600	25.2800	27.0000	+9.533%	13	120	+19.111%
2025-02-18	24.5500	24.8500	24.4800	24.6500	+3.009%	9	132	+30.467%
2025-02-14	24.5000	24.8000	23.9300	23.9300	+0.758%	44	107	+34.392%
2025-02-13	23.7500	23.8400	23.7500	23.7500	-3.455%	5	102	+35.411%
2025-02-12	24.6000	24.6000	24.6000	24.6000	+1.653%	4	102	+30.732%
2025-02-10	24.0200	24.2000	24.0200	24.2000	+6.374%	2	99	+32.893%
2025-02-06	22.9500	22.9500	22.7500	22.7500	-0.871%	2	98	+41.363%
2025-02-05	22.9500	22.9500	22.9500	22.9500	+2.547%	3	96	+40.131%
2025-02-03	22.1500	22.5500	22.1500	22.3800	-2.271%	7	93	+43.700%
2025-01-31	22.8500	23.4000	22.8500	22.9000	-11.068%	22	86	+40.437%
2025-01-24	25.7500	25.8000	25.7500	25.7500	-1.341%	6	75	+24.893%
2025-01-23	26.5700	26.5700	26.1000	26.1000	-3.154%	6	74	+23.218%
2025-01-21	27.6500	27.6500	26.9500	26.9500	-4.770%	2	67	+19.332%
2025-01-16	28.3000	28.3000	28.3000	28.3000	-0.352%	20	67	+13.640%
2025-01-14	28.4000	28.4000	28.4000	28.4000	+0.212%	1	87	+13.239%
2025-01-08	28.3400	28.3400	28.3400	28.3400	+8.707%	1	87	+13.479%
2025-01-03	26.1900	26.1900	26.0700	26.0700	-2.176%	4	87	+23.360%
2025-01-02	26.5000	26.6500	26.5000	26.6500	+4.715%	5	87	+20.675%
2024-12-31	25.4500	25.4500	25.4500	25.4500	+0.992%	1	84	+26.365%
2024-12-30	24.9000	25.2000	24.8200	25.2000	+3.491%	24	84	+27.619%
2024-12-26	24.3500	24.3500	24.3500	24.3500	-0.205%	1	60	+32.074%
2024-12-24	24.4000	24.4000	24.4000	24.4000	+5.628%	1	58	+31.803%
2024-12-23	23.1000	23.1000	23.1000	23.1000	-2.408%	3	58	+39.221%
2024-12-20	22.9700	24.1500	22.9700	23.6700	+7.591%	29	55	+35.868%
2024-12-19	22.0000	22.0000	22.0000	22.0000	-1.079%	1	27	+46.182%
2024-12-17	22.2400	22.2400	22.2400	22.2400	-2.026%	1	26	+44.604%
2024-12-16	22.6000	22.7000	22.6000	22.7000	-5.417%	2	24	+41.674%
2024-12-13	24.0000	24.0000	24.0000	24.0000	+2.128%	2	24	+34.000%
2024-12-06	23.5000	23.5000	23.3500	23.5000	-4.665%	18	23	+36.851%
2024-12-05	24.8500	24.8500	24.6500	24.6500	-7.505%	2	14	+30.467%
2024-11-27	26.6500	26.6500	26.6500	26.6500	+3.175%	1	11	+20.675%
2024-11-26	26.0000	26.0000	25.8300	25.8300	-7.750%	10	11	+24.506%
2024-11-22	28.0000	28.0000	28.0000	28.0000	+4.089%	2	1	+14.857%
2024-11-19	26.9000	26.9000	26.9000	26.9000	-0.370%	1	2	+19.554%
2024-11-12	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	+19.111%
2024-11-11	27.0000	27.0000	27.0000	27.0000	-2.878%	1	2	+19.111%
2024-11-07	27.8000	27.8000	27.8000	27.8000	0.000%	1	1	+15.683%