Dark

OXY20270115P30
OXY Jan 15 2027 30.00 Put (OXY270115P00030000)
option OPRA

EOD

Jul 31, 2026

0.1200-20.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1200	0.1200	0.1200	0.1200	-20.000%	1	2,721	0.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	0.000%	25	2,721	-20.000%
2026-07-21	0.1500	0.1500	0.1500	0.1500	-21.053%	75	2,746	-20.000%
2026-07-20	0.1900	0.1900	0.1900	0.1900	+5.556%	1	2,821	-36.842%
2026-07-13	0.1600	0.1800	0.1600	0.1800	-25.000%	3	2,822	-33.333%
2026-07-07	0.2400	0.2400	0.2400	0.2400	-14.286%	1	2,823	-50.000%
2026-06-30	0.2800	0.2800	0.2800	0.2800	-6.667%	10	2,823	-57.143%
2026-06-26	0.3000	0.3000	0.3000	0.3000	-9.091%	1	2,813	-60.000%
2026-06-18	0.3300	0.3300	0.3300	0.3300	+37.500%	5	2,818	-63.636%
2026-06-11	0.2500	0.2500	0.2400	0.2400	-4.000%	3	2,818	-50.000%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-7.407%	20	2,821	-52.000%
2026-05-27	0.2700	0.2700	0.2700	0.2700	+3.846%	1	2,841	-55.556%
2026-05-26	0.2600	0.2600	0.2600	0.2600	-23.529%	1	2,841	-53.846%
2026-05-22	0.2900	0.3400	0.2800	0.3400	-15.000%	12	2,842	-64.706%
2026-05-11	0.3500	0.4000	0.3500	0.4000	+42.857%	50	2,843	-70.000%
2026-04-30	0.2800	0.2800	0.2800	0.2800	-20.000%	2	2,893	-57.143%
2026-04-27	0.3500	0.3500	0.3500	0.3500	-5.405%	1	2,893	-65.714%
2026-04-24	0.3700	0.3700	0.3700	0.3700	+27.586%	1	2,892	-67.568%
2026-04-17	0.3100	0.3100	0.2900	0.2900	-32.558%	2	2,892	-58.621%
2026-04-14	0.4200	0.4300	0.4200	0.4300	+22.857%	6	2,892	-72.093%
2026-04-13	0.3500	0.3500	0.3500	0.3500	-20.455%	1	2,887	-65.714%
2026-04-08	0.4400	0.4400	0.4400	0.4400	-2.222%	1	2,888	-72.727%
2026-04-07	0.4500	0.4500	0.4500	0.4500	-10.000%	5	2,888	-73.333%
2026-03-31	0.4100	0.5000	0.4100	0.5000	+16.279%	5	2,883	-76.000%
2026-03-30	0.4400	0.4700	0.4300	0.4300	0.000%	8	2,883	-72.093%
2026-03-27	0.4300	0.4300	0.4300	0.4300	-8.511%	6	2,886	-72.093%
2026-03-24	0.4700	0.4700	0.4700	0.4700	-7.843%	2	2,890	-74.468%
2026-03-23	0.5200	0.5300	0.5100	0.5100	+2.000%	10	2,892	-76.471%
2026-03-16	0.4200	0.5000	0.4200	0.5000	+8.696%	3	2,895	-76.000%
2026-03-12	0.3900	0.4600	0.3900	0.4600	-13.208%	8	2,896	-73.913%
2026-03-06	0.5300	0.5300	0.5300	0.5300	-1.852%	13	2,894	-77.358%
2026-03-05	0.5400	0.5400	0.5400	0.5400	+12.500%	15	2,894	-77.778%
2026-03-02	0.5800	0.5800	0.4800	0.4800	-17.241%	3	2,909	-75.000%
2026-02-27	0.5700	0.5800	0.5500	0.5800	-19.444%	40	2,908	-79.310%
2026-02-26	0.7200	0.7200	0.7200	0.7200	+18.033%	3	2,911	-83.333%
2026-02-25	0.5900	0.6200	0.5900	0.6100	+10.909%	14	2,918	-80.328%
2026-02-24	0.5500	0.5500	0.5500	0.5500	0.000%	10	2,918	-78.182%
2026-02-23	0.5500	0.5500	0.5500	0.5500	0.000%	2	2,908	-78.182%
2026-02-19	0.6500	0.6500	0.5400	0.5500	-32.927%	5	2,908	-78.182%
2026-02-13	0.8200	0.8200	0.8200	0.8200	-3.529%	10	2,909	-85.366%
2026-02-12	0.8300	0.8600	0.8300	0.8500	+13.333%	49	2,909	-85.882%
2026-02-10	0.7500	0.7500	0.7500	0.7500	0.000%	1	2,909	-84.000%
2026-02-09	0.7500	0.7500	0.7500	0.7500	-6.250%	201	2,908	-84.000%
2026-02-06	0.8000	0.8000	0.8000	0.8000	-6.977%	2	3,109	-85.000%
2026-02-05	0.9100	0.9100	0.8600	0.8600	+7.500%	2	3,111	-86.047%
2026-02-04	0.8000	0.8000	0.8000	0.8000	-18.367%	150	3,111	-85.000%
2026-02-03	0.9800	0.9800	0.9800	0.9800	+3.158%	1	3,261	-87.755%
2026-02-02	0.9500	0.9500	0.9500	0.9500	+15.854%	12	3,262	-87.368%
2026-01-30	0.8200	0.8200	0.8200	0.8200	-1.205%	50	3,250	-85.366%
2026-01-28	0.8300	0.8300	0.8300	0.8300	-3.488%	1	3,300	-85.542%
2026-01-26	0.8600	0.8600	0.8600	0.8600	-13.131%	2	3,299	-86.047%
2026-01-22	0.9900	0.9900	0.9900	0.9900	-12.389%	10	3,299	-87.879%
2026-01-20	1.1300	1.1300	1.1300	1.1300	+16.495%	10	3,289	-89.381%
2026-01-13	0.9700	0.9700	0.9700	0.9700	-16.379%	12	3,279	-87.629%
2026-01-07	1.1600	1.1600	1.1600	1.1600	-0.855%	1	3,289	-89.655%
2026-01-05	1.1000	1.1700	1.1000	1.1700	+2.632%	20	3,288	-89.744%
2026-01-02	1.1200	1.1400	1.1100	1.1400	+2.703%	161	3,288	-89.474%
2025-12-31	1.1100	1.1100	1.1100	1.1100	-11.200%	1	3,288	-89.189%
2025-12-30	1.2500	1.2500	1.2500	1.2500	-10.072%	10	3,288	-90.400%
2025-12-29	1.3900	1.3900	1.3900	1.3900	+2.963%	1	3,278	-91.367%
2025-12-17	1.4500	1.4500	1.3500	1.3500	+2.273%	4	3,278	-91.111%
2025-12-12	1.3200	1.3200	1.3100	1.3200	-2.222%	201	3,274	-90.909%
2025-12-11	1.3500	1.3500	1.3500	1.3500	+7.143%	1	3,073	-91.111%
2025-12-04	1.2800	1.2800	1.2600	1.2600	-1.563%	35	3,072	-90.476%
2025-12-01	1.2800	1.2800	1.2800	1.2800	-13.514%	15	3,072	-90.625%
2025-11-26	1.4000	1.4800	1.4000	1.4800	-0.671%	42	3,110	-91.892%
2025-11-24	1.4900	1.4900	1.4900	1.4900	+6.429%	1	3,110	-91.946%
2025-11-19	1.4000	1.4000	1.4000	1.4000	+0.719%	20	3,109	-91.429%
2025-11-18	1.3900	1.3900	1.3900	1.3900	-4.138%	1	3,089	-91.367%
2025-11-17	1.4000	1.4500	1.3800	1.4500	+6.618%	42	3,089	-91.724%
2025-11-14	1.4000	1.4000	1.3600	1.3600	-2.857%	4	3,069	-91.176%
2025-10-27	1.4000	1.4000	1.4000	1.4000	-15.663%	4	3,073	-91.429%
2025-10-20	1.6700	1.6700	1.6600	1.6600	-2.924%	42	3,073	-92.771%
2025-10-17	1.7100	1.7100	1.7100	1.7100	+12.500%	3	3,072	-92.982%
2025-10-15	1.5100	1.5500	1.5100	1.5200	+7.042%	4	3,072	-92.105%
2025-10-14	1.4900	1.4900	1.4200	1.4200	-5.333%	5	3,070	-91.549%
2025-10-13	1.5000	1.5000	1.5000	1.5000	0.000%	4	3,065	-92.000%
2025-10-10	1.2400	1.5000	1.2400	1.5000	+15.385%	12	3,065	-92.000%
2025-10-02	1.3000	1.3000	1.3000	1.3000	+20.370%	1	3,055	-90.769%
2025-09-30	1.0800	1.0800	1.0800	1.0800	+11.340%	3	3,054	-88.889%
2025-09-29	1.0000	1.0000	0.9700	0.9700	-5.825%	4	3,054	-87.629%
2025-09-24	1.0300	1.0300	1.0300	1.0300	-8.036%	1	3,055	-88.350%
2025-09-22	1.1200	1.1200	1.1200	1.1200	+7.692%	1	3,056	-89.286%
2025-09-18	1.0200	1.0400	1.0200	1.0400	-2.804%	3	3,055	-88.462%
2025-09-11	1.0700	1.0700	1.0700	1.0700	-4.464%	1	3,056	-88.785%
2025-09-08	1.1200	1.1200	1.1200	1.1200	-1.754%	2	3,055	-89.286%
2025-09-05	1.2100	1.2100	1.1400	1.1400	+7.547%	2	3,057	-89.474%
2025-08-28	1.0600	1.0600	1.0600	1.0600	-0.935%	2	3,057	-88.679%
2025-08-27	1.0700	1.0700	1.0700	1.0700	-9.322%	5	3,055	-88.785%
2025-08-26	1.1800	1.1800	1.1800	1.1800	+5.357%	1	3,050	-89.831%
2025-08-25	1.1200	1.1200	1.1200	1.1200	-6.667%	1	3,049	-89.286%
2025-08-22	1.2500	1.2500	1.1900	1.2000	-11.111%	108	3,048	-90.000%
2025-08-19	1.3300	1.3500	1.3200	1.3500	0.000%	51	3,152	-91.111%
2025-08-18	1.3000	1.3500	1.2600	1.3500	+3.846%	152	3,103	-91.111%
2025-08-15	1.3000	1.3000	1.3000	1.3000	-3.704%	1	2,953	-90.769%
2025-08-13	1.3500	1.3500	1.3500	1.3500	+2.273%	4	2,954	-91.111%
2025-08-12	1.3500	1.3500	1.2900	1.3200	-5.036%	62	2,958	-90.909%
2025-08-11	1.3900	1.3900	1.3900	1.3900	-1.418%	19	2,970	-91.367%
2025-08-08	1.3800	1.4100	1.3800	1.4100	-10.759%	5	2,953	-91.489%
2025-08-06	1.5100	1.5800	1.5100	1.5800	-3.659%	3	2,953	-92.405%
2025-08-05	1.6000	1.6400	1.6000	1.6400	+17.143%	41	2,951	-92.683%
2025-07-31	1.4000	1.4000	1.4000	1.4000	+2.190%	2	2,911	-91.429%
2025-07-28	1.3500	1.3700	1.3500	1.3700	-2.837%	9	2,909	-91.241%
2025-07-24	1.4400	1.4400	1.4100	1.4100	-6.623%	2	2,910	-91.489%
2025-07-18	1.5100	1.5100	1.5100	1.5100	-6.211%	13	2,912	-92.053%
2025-07-15	1.6100	1.6100	1.6100	1.6100	+16.667%	2	2,902	-92.547%
2025-07-14	1.3800	1.3800	1.3800	1.3800	+0.730%	12	2,900	-91.304%
2025-07-10	1.3200	1.3700	1.3200	1.3700	-0.725%	3	2,888	-91.241%
2025-07-09	1.3800	1.3800	1.3800	1.3800	-3.497%	11	2,891	-91.304%
2025-07-08	1.4300	1.4300	1.4300	1.4300	-13.333%	1	2,880	-91.608%
2025-07-02	1.6500	1.6500	1.6500	1.6500	-4.624%	88	2,881	-92.727%
2025-07-01	1.8500	1.8500	1.7300	1.7300	-5.464%	7	2,889	-93.064%
2025-06-30	1.8300	1.8300	1.8300	1.8300	0.000%	10	2,892	-93.443%
2025-06-27	1.8300	1.8300	1.8300	1.8300	+3.977%	1	2,882	-93.443%
2025-06-26	1.8200	1.8300	1.7600	1.7600	-3.297%	1,611	2,881	-93.182%
2025-06-25	1.8300	1.8500	1.8200	1.8200	-4.712%	164	1,429	-93.407%
2025-06-24	1.8800	1.9100	1.8500	1.9100	+3.804%	24	1,406	-93.717%
2025-06-23	1.6200	1.8400	1.6200	1.8400	+18.710%	34	1,406	-93.478%
2025-06-17	1.5500	1.5500	1.5500	1.5500	-3.727%	2	1,407	-92.258%
2025-06-16	1.5000	1.6300	1.5000	1.6100	+3.871%	21	1,407	-92.547%
2025-06-13	1.5500	1.5500	1.5500	1.5500	-9.884%	2	1,407	-92.258%
2025-06-12	1.7200	1.7200	1.7200	1.7200	-7.527%	1	1,408	-93.023%
2025-06-09	1.9400	1.9400	1.8400	1.8600	-7.463%	22	1,408	-93.548%
2025-06-06	2.0100	2.0100	2.0100	2.0100	-3.828%	10	1,428	-94.030%
2025-06-04	1.9300	2.2100	1.9300	2.0900	-7.930%	7	1,428	-94.258%
2025-05-23	2.3000	2.3000	2.2700	2.2700	+3.653%	4	1,423	-94.714%
2025-05-21	2.2600	2.2600	2.1900	2.1900	+5.797%	2	1,423	-94.521%
2025-05-20	2.0700	2.0700	2.0700	2.0700	+8.947%	1	1,423	-94.203%
2025-05-15	2.0000	2.0000	1.9000	1.9000	+8.571%	17	1,422	-93.684%
2025-05-13	1.8000	1.8000	1.7500	1.7500	-7.895%	12	1,424	-93.143%
2025-05-12	1.9000	1.9000	1.9000	1.9000	-17.391%	4	1,436	-93.684%
2025-05-08	2.5000	2.5000	2.3000	2.3000	-16.364%	3	1,440	-94.783%
2025-05-07	2.8600	2.8600	2.7500	2.7500	-5.822%	7	1,443	-95.636%
2025-05-05	2.9200	2.9200	2.9200	2.9200	+3.546%	10	1,445	-95.890%
2025-05-02	2.8200	2.8200	2.8200	2.8200	+9.302%	2	1,445	-95.745%
2025-04-29	2.8200	2.8200	2.5600	2.5800	-1.149%	12	1,444	-95.349%
2025-04-28	2.6100	2.6100	2.6100	2.6100	-5.435%	5	1,454	-95.402%
2025-04-25	2.7500	2.7600	2.7500	2.7600	+3.371%	6	1,454	-95.652%
2025-04-24	2.6900	2.7200	2.6100	2.6700	-16.563%	7	1,451	-95.506%
2025-04-21	3.2000	3.2000	3.2000	3.2000	+6.667%	2	1,455	-96.250%
2025-04-17	2.9500	3.0000	2.9500	3.0000	-9.091%	7	1,453	-96.000%
2025-04-15	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,453	-96.364%
2025-04-14	3.4000	3.4000	3.3000	3.3000	-13.158%	7	1,453	-96.364%
2025-04-11	3.8000	3.8000	3.7500	3.8000	-9.524%	26	1,453	-96.842%
2025-04-10	3.9700	4.2000	3.9700	4.2000	+54.982%	126	1,443	-97.143%
2025-04-09	4.5500	4.6000	2.7100	2.7100	-36.235%	516	1,360	-95.572%
2025-04-08	4.2500	4.2500	4.2500	4.2500	+29.179%	1	1,113	-97.176%
2025-04-07	2.9700	3.4500	2.9700	3.2900	+12.287%	87	1,113	-96.353%
2025-04-04	2.5700	3.0000	2.5700	2.9300	+69.364%	14	1,101	-95.904%
2025-04-03	1.2200	1.7300	1.2200	1.7300	+73.000%	5	1,100	-93.064%
2025-03-28	1.0000	1.0000	1.0000	1.0000	+1.010%	100	1,099	-88.000%
2025-03-25	1.0000	1.0000	0.9900	0.9900	-29.787%	103	1,050	-87.879%
2025-03-11	1.3400	1.4100	1.3400	1.4100	0.000%	4	1,101	-91.489%
2025-03-04	1.4100	1.4100	1.4100	1.4100	+6.818%	5	1,098	-91.489%
2025-03-03	1.3000	1.3500	1.3000	1.3200	+21.101%	134	1,022	-90.909%
2025-02-28	1.0800	1.0900	1.0800	1.0900	+9.000%	60	1,022	-88.991%
2025-02-25	1.0000	1.0100	1.0000	1.0000	+7.527%	351	844	-88.000%
2025-02-24	0.8900	0.9300	0.8900	0.9300	+12.048%	2	844	-87.097%
2025-02-19	1.0000	1.0200	0.8000	0.8300	-17.822%	314	844	-85.542%
2025-02-18	1.0400	1.0400	1.0100	1.0100	-4.717%	2	887	-88.119%
2025-02-14	1.0600	1.0600	1.0600	1.0600	+2.913%	2	889	-88.679%
2025-02-13	1.0500	1.1100	1.0300	1.0300	-5.505%	30	875	-88.350%
2025-02-12	1.0300	1.1000	0.9800	1.0900	+6.863%	47	875	-88.991%
2025-02-11	1.0200	1.0200	1.0200	1.0200	-15.000%	5	840	-88.235%
2025-02-07	1.1800	1.2000	1.1800	1.2000	+2.564%	50	845	-90.000%
2025-02-06	1.3800	1.3800	1.1100	1.1700	+0.862%	110	845	-89.744%
2025-02-05	1.1600	1.1600	1.1600	1.1600	-0.855%	1	839	-89.655%
2025-02-04	1.1700	1.1700	1.1700	1.1700	-7.874%	2	839	-89.744%
2025-02-03	1.1200	1.2700	1.1200	1.2700	+13.393%	2	837	-90.551%
2025-01-31	1.1300	1.1300	1.0700	1.1200	+15.464%	52	836	-89.286%
2025-01-24	0.9700	0.9700	0.9700	0.9700	+1.042%	2	825	-87.629%
2025-01-23	0.9600	0.9600	0.9600	0.9600	+9.091%	4	824	-87.500%
2025-01-21	0.8800	0.8800	0.8800	0.8800	-1.124%	36	788	-86.364%
2025-01-15	0.9400	0.9400	0.8600	0.8900	-4.301%	272	788	-86.517%
2025-01-13	0.9300	0.9300	0.9300	0.9300	-7.000%	3	520	-87.097%
2025-01-07	1.0000	1.0000	1.0000	1.0000	-2.913%	1	523	-88.000%
2025-01-06	1.0300	1.0300	1.0300	1.0300	-25.362%	12	523	-88.350%
2024-12-20	1.3800	1.3800	1.3800	1.3800	-14.815%	4	511	-91.304%
2024-12-19	1.5000	1.6300	1.5000	1.6200	+11.724%	120	511	-92.593%
2024-12-18	1.4500	1.4500	1.4500	1.4500	+16.000%	3	511	-91.724%
2024-12-13	1.2400	1.2500	1.2400	1.2500	+5.042%	30	511	-90.400%
2024-12-09	1.2300	1.2600	1.0300	1.1900	-8.462%	304	508	-89.916%
2024-12-06	1.3000	1.3000	1.3000	1.3000	+11.111%	4	772	-90.769%
2024-12-04	1.1000	1.1700	1.1000	1.1700	+13.592%	55	770	-89.744%
2024-12-03	1.0300	1.0300	1.0300	1.0300	-9.649%	5	770	-88.350%
2024-11-26	0.9200	1.1500	0.9200	1.1400	+9.615%	132	773	-89.474%
2024-11-25	1.0400	1.0400	1.0400	1.0400	+1.961%	5	705	-88.462%
2024-11-21	1.0700	1.0700	1.0200	1.0200	-11.304%	7	707	-88.235%
2024-11-20	1.1500	1.1500	1.1500	1.1500	-4.959%	1	707	-89.565%
2024-11-15	1.1600	1.2100	1.1600	1.2100	+4.310%	12	707	-90.083%
2024-11-14	1.0300	1.1700	1.0300	1.1600	-6.452%	41	707	-89.655%
2024-11-13	1.3100	1.3100	1.2400	1.2400	+5.983%	96	668	-90.323%
2024-11-12	1.1400	1.1700	1.1400	1.1700	-2.500%	41	733	-89.744%
2024-11-08	1.2200	1.2200	1.2000	1.2000	+8.108%	10	692	-90.000%
2024-11-07	1.1900	1.1900	0.6300	1.1100	-0.893%	600	687	-89.189%
2024-11-06	1.3300	1.4900	1.1200	1.1200	-18.248%	194	247	-89.286%
2024-10-29	1.3700	1.3700	1.3700	1.3700	-9.868%	1	56	-91.241%
2024-10-25	1.5200	1.5200	1.5200	1.5200	+19.685%	2	55	-92.105%
2024-10-23	1.2700	1.2700	1.2700	1.2700	+1.600%	3	54	-90.551%
2024-10-21	1.2000	1.2500	1.2000	1.2500	+22.549%	4	54	-90.400%
2024-10-14	1.0200	1.0200	1.0200	1.0200	0.000%	50	50	-88.235%