Dark

OXY20270115P25
OXY Jan 15 2027 25.00 Put (OXY270115P00025000)
option OPRA

EOD

Sep 15, 2026

0.04000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.1000	0.1000	0.0400	0.0400	0.000%	5	273	0.000%
2026-08-19	0.0500	0.0500	0.0400	0.0400	+33.333%	15	273	0.000%
2026-08-14	0.0400	0.0400	0.0200	0.0300	-40.000%	11	288	+33.333%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	3	299	-20.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	-16.667%	6	302	-20.000%
2026-07-31	0.0600	0.0600	0.0600	0.0600	-14.286%	1	307	-33.333%
2026-07-22	0.0700	0.0700	0.0700	0.0700	-58.824%	1	308	-42.857%
2026-07-14	0.1700	0.1700	0.1700	0.1700	+112.500%	1	309	-76.471%
2026-07-13	0.2000	0.2000	0.0800	0.0800	-20.000%	4	308	-50.000%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-16.667%	1	308	-60.000%
2026-06-02	0.1400	0.1400	0.1200	0.1200	-20.000%	58	308	-66.667%
2026-06-01	0.1500	0.1500	0.1500	0.1500	+7.143%	1	318	-73.333%
2026-05-27	0.1400	0.1400	0.1400	0.1400	+7.692%	1	319	-71.429%
2026-05-26	0.1300	0.1300	0.1300	0.1300	-27.778%	1	319	-69.231%
2026-05-18	0.1800	0.1800	0.1800	0.1800	0.000%	8	319	-77.778%
2026-05-15	0.1700	0.1800	0.1700	0.1800	-10.000%	14	319	-77.778%
2026-05-11	0.2000	0.2000	0.2000	0.2000	+17.647%	2	301	-80.000%
2026-04-16	0.1700	0.1700	0.1700	0.1700	-19.048%	1	303	-76.471%
2026-04-15	0.1800	0.2100	0.1600	0.2100	-34.375%	5	304	-80.952%
2026-04-08	0.3200	0.3200	0.3200	0.3200	+100.000%	39	305	-87.500%
2026-03-27	0.1600	0.1600	0.1600	0.1600	-46.667%	8	344	-75.000%
2026-03-26	0.3000	0.3000	0.3000	0.3000	+15.385%	1	347	-86.667%
2026-03-25	0.2700	0.2700	0.2600	0.2600	-16.129%	3	348	-84.615%
2026-03-24	0.3000	0.3100	0.3000	0.3100	+6.897%	3	350	-87.097%
2026-03-23	0.2900	0.2900	0.2900	0.2900	+38.095%	40	347	-86.207%
2026-03-12	0.2100	0.2100	0.2100	0.2100	-4.545%	5	347	-80.952%
2026-03-11	0.2300	0.2300	0.2200	0.2200	-18.519%	2	352	-81.818%
2026-03-10	0.3500	0.3500	0.2700	0.2700	+17.391%	31	353	-85.185%
2026-03-09	0.2800	0.2800	0.2300	0.2300	-14.815%	7	383	-82.609%
2026-03-04	0.2700	0.2700	0.2700	0.2700	+3.846%	10	389	-85.185%
2026-03-03	0.3500	0.3500	0.2600	0.2600	0.000%	4	399	-84.615%
2026-02-23	0.3000	0.3000	0.2600	0.2600	-13.333%	55	401	-84.615%
2026-02-20	0.3000	0.3000	0.3000	0.3000	0.000%	8	447	-86.667%
2026-02-19	0.3200	0.3200	0.3000	0.3000	+11.111%	2	439	-86.667%
2026-02-10	0.2700	0.2700	0.2700	0.2700	-34.146%	1	439	-85.185%
2026-02-05	0.4100	0.4100	0.4100	0.4100	+13.889%	2	439	-90.244%
2026-01-09	0.3600	0.3600	0.3600	0.3600	-34.545%	1	439	-88.889%
2026-01-08	0.5500	0.5500	0.5500	0.5500	+5.769%	4	439	-92.727%
2026-01-05	0.5200	0.5200	0.5200	0.5200	-18.750%	10	458	-92.308%
2025-12-31	0.6400	0.6400	0.6400	0.6400	+18.519%	25	458	-93.750%
2025-12-29	0.5400	0.5400	0.5400	0.5400	-12.903%	30	458	-92.593%
2025-12-22	0.6200	0.6200	0.6200	0.6200	-3.125%	2	428	-93.548%
2025-12-17	0.6200	0.6400	0.6200	0.6400	-9.859%	45	428	-93.750%
2025-12-16	0.7100	0.7100	0.7100	0.7100	+2.899%	10	383	-94.366%
2025-12-15	0.6600	0.6900	0.6600	0.6900	+7.812%	2	380	-94.203%
2025-12-12	0.6400	0.6400	0.6400	0.6400	+25.490%	25	379	-93.750%
2025-12-10	0.5100	0.5100	0.5100	0.5100	-23.881%	20	397	-92.157%
2025-12-09	0.6700	0.6700	0.6700	0.6700	+1.515%	1	378	-94.030%
2025-12-03	0.6600	0.6600	0.6600	0.6600	-13.158%	9	377	-93.939%
2025-11-24	0.7600	0.7600	0.7600	0.7600	+8.571%	3	377	-94.737%
2025-11-18	0.7000	0.7000	0.7000	0.7000	0.000%	6	374	-94.286%
2025-11-17	0.7000	0.7000	0.7000	0.7000	-2.778%	20	368	-94.286%
2025-11-12	0.7200	0.7200	0.7200	0.7200	-1.370%	12	388	-94.444%
2025-11-11	0.7300	0.7300	0.7300	0.7300	-8.750%	1	388	-94.521%
2025-11-10	0.8000	0.8000	0.8000	0.8000	+3.896%	1	388	-95.000%
2025-10-16	0.7700	0.7700	0.7700	0.7700	-1.282%	2	388	-94.805%
2025-10-15	0.7800	0.7800	0.7800	0.7800	+32.203%	1	386	-94.872%
2025-10-06	0.5900	0.5900	0.5900	0.5900	-10.606%	3	385	-93.220%
2025-10-02	0.6600	0.6700	0.6600	0.6600	+6.452%	29	385	-93.939%
2025-09-19	0.6200	0.6200	0.6200	0.6200	+10.714%	1	369	-93.548%
2025-09-11	0.5600	0.5600	0.5600	0.5600	-15.152%	1	370	-92.857%
2025-09-08	0.6600	0.6600	0.6600	0.6600	+13.793%	1	370	-93.939%
2025-09-04	0.5800	0.5800	0.5800	0.5800	+3.571%	1	370	-93.103%
2025-08-29	0.5600	0.5600	0.5600	0.5600	-6.667%	1	369	-92.857%
2025-08-25	0.6300	0.6300	0.6000	0.6000	-7.692%	11	369	-93.333%
2025-08-22	0.6800	0.6800	0.6300	0.6500	-7.143%	88	379	-93.846%
2025-08-21	0.7000	0.7000	0.7000	0.7000	-2.778%	36	430	-94.286%
2025-08-18	0.7000	0.7200	0.7000	0.7200	-1.370%	3	394	-94.444%
2025-08-13	0.7300	0.7300	0.7300	0.7300	-8.750%	1	395	-94.521%
2025-08-06	0.8000	0.8000	0.8000	0.8000	-10.112%	1	394	-95.000%
2025-08-04	0.8900	0.8900	0.8900	0.8900	+5.952%	2	393	-95.506%
2025-08-01	0.8400	0.8400	0.8400	0.8400	+10.526%	1	395	-95.238%
2025-07-31	0.7600	0.7600	0.7600	0.7600	+8.571%	3	394	-94.737%
2025-07-11	0.7100	0.7100	0.7000	0.7000	-12.500%	4	391	-94.286%
2025-07-08	0.8000	0.8000	0.8000	0.8000	-4.762%	1	395	-95.000%
2025-07-02	0.8400	0.8400	0.8400	0.8400	-18.447%	1	394	-95.238%
2025-06-26	1.0300	1.0300	1.0300	1.0300	+3.000%	2	396	-96.117%
2025-06-24	1.0000	1.0000	1.0000	1.0000	0.000%	3	394	-96.000%
2025-06-10	1.0000	1.0000	1.0000	1.0000	-11.504%	1	391	-96.000%
2025-06-06	1.1300	1.1300	1.1300	1.1300	+1.802%	10	392	-96.460%
2025-06-03	1.1100	1.1100	1.1100	1.1100	-7.500%	2	387	-96.396%
2025-06-02	1.2000	1.2000	1.2000	1.2000	-8.397%	3	385	-96.667%
2025-05-30	1.3100	1.3100	1.3100	1.3100	+13.913%	4	386	-96.947%
2025-05-19	1.1500	1.1500	1.1500	1.1500	0.000%	3	388	-96.522%
2025-05-16	1.1500	1.1500	1.1500	1.1500	+16.162%	2	385	-96.522%
2025-05-13	1.0200	1.0200	0.9900	0.9900	-28.261%	9	384	-95.960%
2025-05-08	1.3800	1.3800	1.3800	1.3800	-19.298%	20	383	-97.101%
2025-05-07	1.7100	1.7100	1.7100	1.7100	+4.268%	2	363	-97.661%
2025-05-06	1.6400	1.6400	1.6400	1.6400	-1.796%	10	365	-97.561%
2025-05-05	1.7300	1.7800	1.6700	1.6700	+11.333%	25	365	-97.605%
2025-05-02	1.5600	1.5600	1.5000	1.5000	-2.597%	4	350	-97.333%
2025-04-29	1.5400	1.5400	1.5400	1.5400	-13.966%	30	350	-97.403%
2025-04-09	2.6900	2.7800	1.7900	1.7900	-29.804%	12	320	-97.765%
2025-04-08	2.2000	2.6000	2.2000	2.5500	+23.786%	32	308	-98.431%
2025-04-07	1.8100	2.0600	1.8100	2.0600	+21.176%	5	306	-98.058%
2025-04-04	1.7500	1.7500	1.7000	1.7000	+88.889%	50	306	-97.647%
2025-04-03	0.8300	0.9000	0.8300	0.9000	+91.489%	4	305	-95.556%
2025-03-26	0.4700	0.4700	0.4700	0.4700	-37.333%	1	301	-91.489%
2025-03-13	0.7100	0.7500	0.7100	0.7500	-1.316%	50	250	-94.667%
2025-03-06	0.7600	0.7600	0.7600	0.7600	-2.564%	1	250	-94.737%
2025-03-05	0.7700	0.7800	0.7700	0.7800	+4.000%	7	250	-94.872%
2025-03-04	0.7500	0.7500	0.7500	0.7500	+29.310%	14	244	-94.667%
2025-02-25	0.5800	0.5800	0.5800	0.5800	+31.818%	1	230	-93.103%
2025-02-19	0.3000	0.4400	0.3000	0.4400	-20.000%	60	230	-90.909%
2025-02-18	0.5500	0.5500	0.5500	0.5500	-5.172%	10	170	-92.727%
2025-02-13	0.5800	0.5800	0.5800	0.5800	-3.333%	1	159	-93.103%
2025-02-12	0.5900	0.6000	0.5900	0.6000	-14.286%	3	159	-93.333%
2025-02-03	0.7000	0.7000	0.7000	0.7000	+16.667%	2	156	-94.286%
2025-01-31	0.5900	0.6000	0.5900	0.6000	+15.385%	24	154	-93.333%
2025-01-28	0.5200	0.5200	0.5200	0.5200	-3.704%	3	154	-92.308%
2025-01-22	0.5400	0.5400	0.5400	0.5400	+5,300.000%	1	151	-92.593%
2025-01-21	0.0100	0.0100	0.0100	0.0100	-98.113%	1	151	+300.000%
2025-01-10	0.5300	0.5300	0.5300	0.5300	-10.169%	16	150	-92.453%
2025-01-02	0.5900	0.6000	0.5700	0.5900	-20.270%	127	150	-93.220%
2024-12-20	0.7200	0.7400	0.7200	0.7400	+5.714%	12	27	-94.595%
2024-12-17	0.7000	0.7000	0.7000	0.7000	+2.941%	1	15	-94.286%
2024-12-16	0.6800	0.6800	0.6800	0.6800	+23.636%	2	12	-94.118%
2024-12-04	0.5500	0.5500	0.5500	0.5500	+10.000%	2	12	-92.727%
2024-11-25	0.5000	0.5300	0.4500	0.5000	-21.875%	8	10	-92.000%
2024-11-13	0.5500	0.6400	0.5500	0.6400	0.000%	2	2	-93.750%