Dark

OXY20270115P55
OXY Jan 15 2027 55.00 Put (OXY270115P00055000)
option OPRA

EOD

Aug 4, 2026

4.85+3.191%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.8500	4.8500	4.8500	4.8500	+3.191%	1	4,531	0.000%
2026-08-03	4.6800	4.7000	4.6800	4.7000	+10.588%	8	4,532	+3.191%
2026-07-31	4.2500	4.2500	4.2500	4.2500	-7.609%	1	4,534	+14.118%
2026-07-30	4.8500	4.8500	4.6000	4.6000	+2.222%	72	4,534	+5.435%
2026-07-29	4.5500	4.6600	4.4700	4.5000	-15.888%	104	4,539	+7.778%
2026-07-28	5.0000	5.5500	5.0000	5.3500	+25.587%	133	4,529	-9.346%
2026-07-24	4.2600	4.2600	4.2600	4.2600	+5.970%	2	4,553	+13.850%
2026-07-23	3.7500	4.0200	3.7000	4.0200	-1.951%	17	4,553	+20.647%
2026-07-22	4.1000	4.1000	4.1000	4.1000	-11.828%	1	4,558	+18.293%
2026-07-21	4.7500	4.7500	4.6500	4.6500	-5.488%	15	4,558	+4.301%
2026-07-20	5.0900	5.0900	4.9200	4.9200	-7.170%	76	4,559	-1.423%
2026-07-17	5.5000	5.5000	5.3000	5.3000	-7.826%	23	4,520	-8.491%
2026-07-16	5.7500	5.8000	5.6000	5.7500	-0.862%	68	4,506	-15.652%
2026-07-15	5.8000	5.9500	5.8000	5.8000	+5.455%	100	4,492	-16.379%
2026-07-14	5.1500	5.6000	5.1500	5.5000	-1.786%	66	4,564	-11.818%
2026-07-13	5.7500	5.7500	5.6000	5.6000	-6.667%	28	4,583	-13.393%
2026-07-08	6.2000	6.2000	5.6300	6.0000	-18.367%	11	4,557	-19.167%
2026-07-07	7.4000	7.4000	7.3500	7.3500	-14.733%	3	4,559	-34.014%
2026-07-02	8.6200	8.6200	8.6200	8.6200	-4.222%	2	4,560	-43.735%
2026-07-01	9.0000	9.0000	9.0000	9.0000	+8.696%	5	4,560	-46.111%
2026-06-30	8.1700	8.2800	8.1100	8.2800	+4.151%	25	4,565	-41.425%
2026-06-29	7.7500	7.9500	7.7500	7.9500	+2.581%	2	4,585	-38.994%
2026-06-26	7.3800	7.7500	7.3800	7.7500	+4.027%	313	4,586	-37.419%
2026-06-25	7.4500	7.4500	7.4500	7.4500	+1.637%	1	4,587	-34.899%
2026-06-24	7.2800	7.3300	7.2800	7.3300	+6.232%	6	4,588	-33.834%
2026-06-23	6.9000	6.9000	6.9000	6.9000	-3.497%	1	4,587	-29.710%
2026-06-22	7.1500	7.1500	7.1500	7.1500	0.000%	1	4,587	-32.168%
2026-06-18	6.8700	7.1500	6.8700	7.1500	+16.260%	36	4,618	-32.168%
2026-06-17	6.2000	6.3000	6.1200	6.1500	-1.284%	37	4,618	-21.138%
2026-06-16	6.2300	6.2300	6.2300	6.2300	+20.971%	10	4,618	-22.151%
2026-06-12	5.1500	5.1500	5.1500	5.1500	-9.649%	6	4,617	-5.825%
2026-06-11	5.0000	5.7000	4.9700	5.7000	+21.277%	22	4,617	-14.912%
2026-06-10	5.0000	5.0200	4.7000	4.7000	-16.814%	19	4,619	+3.191%
2026-06-09	5.4500	5.6500	5.4500	5.6500	+13.000%	107	4,613	-14.159%
2026-06-08	5.0000	5.0000	5.0000	5.0000	-3.846%	34	4,673	-3.000%
2026-06-05	4.9600	5.2500	4.9500	5.2000	+19.540%	113	4,683	-6.731%
2026-06-03	4.2900	4.3900	4.2800	4.3500	-4.814%	44	4,714	+11.494%
2026-06-02	4.5700	4.5700	4.5700	4.5700	+0.661%	2	4,679	+6.127%
2026-06-01	4.5000	4.5400	4.5000	4.5400	-15.926%	2	4,677	+6.828%
2026-05-29	5.2500	5.4000	5.2500	5.4000	+8.000%	5	4,675	-10.185%
2026-05-28	5.0000	5.0500	4.9500	5.0000	+5.263%	14	4,678	-3.000%
2026-05-22	4.8000	4.8000	4.7500	4.7500	+3.712%	138	4,668	+2.105%
2026-05-20	4.0000	4.5800	4.0000	4.5800	+8.531%	5	4,540	+5.895%
2026-05-19	4.4000	4.4500	4.2200	4.2200	-6.222%	40	4,504	+14.929%
2026-05-18	4.5000	4.5000	4.5000	4.5000	-5.063%	6	4,504	+7.778%
2026-05-15	4.8500	4.9000	4.6000	4.7400	-18.276%	226	4,504	+2.321%
2026-05-14	5.8000	5.8000	5.8000	5.8000	+1.576%	1	4,412	-16.379%
2026-05-13	5.8100	5.9000	5.7000	5.7100	+0.175%	128	4,385	-15.061%
2026-05-12	5.7800	5.7800	5.6500	5.7000	-8.065%	12	4,385	-14.912%
2026-05-11	6.3000	6.3000	6.2000	6.2000	-10.145%	5	4,385	-21.774%
2026-05-08	6.8000	6.9500	6.8000	6.9000	+0.877%	410	4,372	-29.710%
2026-05-07	6.8000	6.8400	6.7500	6.8400	+7.717%	13	4,487	-29.094%
2026-05-06	5.5000	6.3500	5.5000	6.3500	+30.928%	42	4,480	-23.622%
2026-05-05	4.7000	4.8500	4.7000	4.8500	+1.042%	4	4,474	0.000%
2026-05-04	5.1100	5.1100	4.8000	4.8000	-4.950%	339	4,474	+1.042%
2026-05-01	5.2600	5.2600	5.0500	5.0500	+7.447%	302	4,109	-3.960%
2026-04-30	5.0000	5.0000	4.6600	4.7000	-5.051%	16	4,109	+3.191%
2026-04-29	4.9900	4.9900	4.9500	4.9500	-1.590%	8	4,105	-2.020%
2026-04-28	4.7500	5.2000	4.7500	5.0300	-7.706%	5	4,107	-3.579%
2026-04-27	5.4500	5.5900	5.4500	5.4500	-4.386%	2,270	4,104	-11.009%
2026-04-24	5.6500	5.7000	5.5600	5.7000	+1.786%	18	1,835	-14.912%
2026-04-23	5.5500	5.6500	5.4000	5.6000	-1.754%	11	1,841	-13.393%
2026-04-22	5.8500	5.8500	5.7000	5.7000	-5.000%	8	1,834	-14.912%
2026-04-21	6.4000	6.4000	5.9500	6.0000	-7.692%	69	1,788	-19.167%
2026-04-20	6.4500	6.5500	6.4500	6.5000	-6.340%	8	1,788	-25.385%
2026-04-17	6.9400	6.9400	6.9400	6.9400	+26.182%	1	1,786	-30.115%
2026-04-16	5.6200	5.6200	5.5000	5.5000	-4.348%	6	1,785	-11.818%
2026-04-15	6.0000	6.0000	5.7500	5.7500	-0.862%	7	1,780	-15.652%
2026-04-14	5.8000	5.8000	5.8000	5.8000	+7.011%	1	1,776	-16.379%
2026-04-13	5.1800	5.4200	5.1800	5.4200	-0.550%	2	1,776	-10.517%
2026-04-10	5.3500	5.4500	5.3500	5.4500	+5.620%	10	1,776	-11.009%
2026-04-08	6.0000	6.0000	5.1600	5.1600	+6.392%	122	1,776	-6.008%
2026-04-07	4.8500	4.8500	4.8500	4.8500	+25.974%	1	1,675	0.000%
2026-04-02	3.8500	3.8500	3.8500	3.8500	-18.085%	1	1,676	+25.974%
2026-04-01	4.7000	4.7500	4.7000	4.7000	+4.444%	10	1,676	+3.191%
2026-03-31	4.5500	4.5500	4.5000	4.5000	+18.421%	21	1,674	+7.778%
2026-03-30	3.8000	3.8100	3.7500	3.8000	-4.282%	67	1,665	+27.632%
2026-03-27	3.9800	4.0600	3.9500	3.9700	-5.024%	105	1,663	+22.166%
2026-03-26	4.1500	4.1900	4.1100	4.1800	-8.132%	8	1,591	+16.029%
2026-03-25	4.9000	4.9000	4.5500	4.5500	-4.211%	3	1,590	+6.593%
2026-03-24	4.7500	4.7500	4.7500	4.7500	-7.946%	10	1,590	+2.105%
2026-03-23	5.6500	5.6500	5.1400	5.1600	+3.200%	126	1,580	-6.008%
2026-03-20	4.8500	5.0000	4.8500	5.0000	0.000%	8	1,701	-3.000%
2026-03-19	5.0500	5.1100	5.0000	5.0000	-7.407%	14	1,700	-3.000%
2026-03-18	5.2500	5.4500	5.2500	5.4000	-8.475%	42	1,694	-10.185%
2026-03-16	5.8500	5.9000	5.7600	5.9000	+1.724%	4	1,677	-17.797%
2026-03-13	5.8000	5.8000	5.8000	5.8000	+2.837%	1	1,678	-16.379%
2026-03-12	5.6000	5.6400	5.4100	5.6400	-7.541%	45	1,678	-14.007%
2026-03-11	6.8000	6.8500	6.1000	6.1000	-14.085%	16	1,701	-20.492%
2026-03-10	7.1000	7.1000	6.9800	7.1000	+5.185%	12	1,699	-31.690%
2026-03-09	6.5700	6.8000	6.5700	6.7500	-2.174%	16	1,710	-28.148%
2026-03-06	7.1500	7.2000	6.9000	6.9000	-4.167%	100	1,708	-29.710%
2026-03-05	6.8500	7.2000	6.8500	7.2000	+2.128%	7	1,619	-32.639%
2026-03-04	7.0500	7.0500	7.0500	7.0500	-4.730%	1	1,619	-31.206%
2026-03-03	7.0000	7.5000	7.0000	7.4000	+5.413%	271	1,619	-34.459%
2026-03-02	7.1500	7.2000	7.0000	7.0200	-8.831%	262	1,579	-30.912%
2026-02-27	7.5000	7.9500	7.5000	7.7000	-6.667%	5	1,374	-37.013%
2026-02-26	8.6500	8.6500	8.1200	8.2500	-1.198%	3	1,372	-41.212%
2026-02-25	8.3500	8.3500	8.3500	8.3500	+9.150%	31	1,402	-41.916%
2026-02-23	7.3000	7.6500	7.3000	7.6500	-9.467%	44	1,402	-36.601%
2026-02-19	7.9000	8.4500	7.8600	8.4500	-23.529%	113	1,406	-42.604%
2026-02-10	11.0500	11.0500	11.0500	11.0500	-2.212%	1	1,299	-56.109%
2026-02-05	11.3000	11.3000	11.3000	11.3000	+0.893%	1	1,299	-57.080%
2026-02-04	11.8200	11.8200	11.2000	11.2000	-6.198%	3	1,300	-56.696%
2026-02-03	12.0000	12.0300	11.9400	11.9400	+1.617%	5	1,301	-59.380%
2026-01-28	11.7600	11.7600	11.7500	11.7500	-3.451%	10	1,300	-58.723%
2026-01-14	12.1700	12.1700	12.1700	12.1700	-6.168%	1	1,300	-60.148%
2026-01-08	14.5300	14.5300	12.9700	12.9700	-16.484%	3	1,301	-62.606%
2025-12-26	15.5300	15.5300	15.5300	15.5300	+7.474%	1	1,300	-68.770%
2025-12-12	14.4500	14.4500	14.4500	14.4500	+3.807%	5	1,301	-66.436%
2025-12-11	14.1500	14.1500	13.9200	13.9200	-2.247%	8	1,296	-65.158%
2025-12-10	14.2400	14.2400	14.2400	14.2400	-2.466%	5	1,296	-65.941%
2025-12-09	14.6000	14.6000	14.6000	14.6000	+1.248%	1	1,291	-66.781%
2025-12-08	14.4200	14.4200	14.4200	14.4200	-2.830%	1	1,292	-66.366%
2025-11-24	14.8400	14.8400	14.8400	14.8400	+3.487%	1	1,292	-67.318%
2025-11-20	14.3400	14.3400	14.3400	14.3400	+3.463%	10	1,292	-66.179%
2025-11-11	13.8600	13.8600	13.8600	13.8600	-11.381%	1	1,293	-65.007%
2025-11-05	15.6400	15.6400	15.6400	15.6400	+27.154%	1	1,293	-68.990%
2025-10-09	12.0500	12.3000	12.0400	12.3000	+2.500%	272	1,292	-60.569%
2025-10-03	12.0000	12.0000	12.0000	12.0000	+14.613%	10	1,314	-59.583%
2025-09-24	10.4700	10.4700	10.4700	10.4700	-6.768%	2	1,314	-53.677%
2025-09-22	11.2300	11.2300	11.2300	11.2300	+2.091%	2	1,314	-56.812%
2025-09-19	10.7900	11.0100	10.7900	11.0000	+5.062%	56	1,314	-55.909%
2025-09-18	10.4700	10.4700	10.4700	10.4700	-4.384%	1,000	1,320	-53.677%
2025-09-12	10.9500	10.9500	10.9500	10.9500	-1.794%	1	2,320	-55.708%
2025-09-10	11.1500	11.1500	11.1500	11.1500	+3.050%	1	2,320	-56.502%
2025-09-04	10.8500	10.8600	10.8100	10.8200	+7.662%	1,219	2,319	-55.176%
2025-09-03	9.9500	10.0900	9.9500	10.0500	-10.904%	78	1,442	-51.741%
2025-08-26	11.4700	11.5000	11.2800	11.2800	+1.622%	15	1,389	-57.004%
2025-08-25	11.2800	11.2800	11.1000	11.1000	-9.240%	432	1,393	-56.306%
2025-08-21	12.2300	12.2300	12.2300	12.2300	-3.852%	2	1,600	-60.343%
2025-08-20	12.6500	12.7600	12.6400	12.7200	+2.415%	9	1,600	-61.871%
2025-08-18	12.4200	12.4200	12.4200	12.4200	-1.663%	1	1,600	-60.950%
2025-08-11	12.8100	12.8300	12.5800	12.6300	+1.040%	120	1,599	-61.599%
2025-08-08	12.5000	12.5000	12.5000	12.5000	+5.485%	1	1,589	-61.200%
2025-07-28	11.7800	11.8500	11.7800	11.8500	-10.023%	27	1,588	-59.072%
2025-07-21	13.1700	13.1700	13.1700	13.1700	+0.534%	20	1,562	-63.174%
2025-07-17	13.1000	13.1000	13.1000	13.1000	0.000%	1	1,582	-62.977%
2025-07-15	11.9100	13.4400	11.9100	13.1000	+10.084%	193	1,581	-62.977%
2025-07-10	11.9000	11.9000	11.9000	11.9000	+2.146%	45	1,494	-59.244%
2025-07-08	12.0600	12.1900	11.5500	11.6500	-10.728%	517	1,449	-58.369%
2025-07-03	13.2900	13.2900	13.0500	13.0500	+1.163%	8	1,017	-62.835%
2025-07-02	12.9000	12.9000	12.9000	12.9000	-8.575%	2	1,017	-62.403%
2025-06-30	14.0000	14.1200	13.2000	14.1100	+2.993%	20	1,015	-65.627%
2025-06-26	13.6500	13.7000	13.6500	13.7000	+13.882%	447	1,005	-64.599%
2025-06-17	12.0300	12.0300	12.0300	12.0300	+2.383%	1	734	-59.684%
2025-06-13	11.7500	11.7500	11.7500	11.7500	-21.405%	12	734	-58.723%
2025-06-02	14.9500	14.9500	14.9500	14.9500	-4.167%	1	729	-67.559%
2025-05-23	15.6000	15.6000	15.6000	15.6000	+9.705%	104	755	-68.910%
2025-05-19	14.2200	14.2200	14.2200	14.2200	+7.564%	5	755	-65.893%
2025-05-12	13.2200	13.2200	13.2200	13.2200	-8.828%	2	750	-63.313%
2025-05-09	14.5000	14.5000	14.5000	14.5000	-14.806%	2	751	-66.552%
2025-05-07	17.0200	17.0200	17.0200	17.0200	+7.858%	1	751	-71.504%
2025-05-02	15.7800	15.7800	15.7800	15.7800	-3.780%	2	750	-69.265%
2025-05-01	16.4500	16.4500	16.4000	16.4000	-3.245%	2	750	-70.427%
2025-04-30	16.9200	16.9600	16.9200	16.9500	+5.542%	5	750	-71.386%
2025-04-25	16.0600	16.0600	16.0600	16.0600	-1.593%	6	745	-69.801%
2025-04-17	16.4500	16.4500	16.3200	16.3200	-20.777%	4	741	-70.282%
2025-04-09	20.6000	20.6000	20.6000	20.6000	+2.641%	15	741	-76.456%
2025-04-08	20.0200	20.1000	20.0200	20.0700	+24.272%	89	741	-75.835%
2025-04-04	16.6000	16.6000	16.1000	16.1500	+69.287%	44	741	-69.969%
2025-03-31	9.5400	9.5400	9.5400	9.5400	-6.836%	14	739	-49.161%
2025-03-28	10.2400	10.2400	10.2400	10.2400	+10.345%	2	753	-52.637%
2025-03-27	9.2800	9.2800	9.2800	9.2800	-5.015%	1	754	-47.737%
2025-03-25	9.7100	9.7700	9.7100	9.7700	-8.692%	6	753	-50.358%
2025-03-21	10.7500	10.7500	10.7000	10.7000	-0.742%	4	747	-54.673%
2025-03-18	10.8000	10.8000	10.6900	10.7800	-7.705%	78	746	-55.009%
2025-03-10	11.3500	11.6900	11.3500	11.6800	+4.847%	21	746	-58.476%
2025-03-04	11.0500	11.1400	11.0500	11.1400	+14.845%	10	745	-56.463%
2025-02-25	9.7000	9.7000	9.7000	9.7000	+8.380%	2	740	-50.000%
2025-02-21	8.5500	8.9500	8.5500	8.9500	+11.875%	10	740	-45.810%
2025-02-20	8.2500	8.2500	8.0000	8.0000	-6.977%	9	743	-39.375%
2025-02-19	9.0000	9.5300	8.2700	8.6000	-12.690%	73	743	-43.605%
2025-02-18	9.8500	9.8500	9.8500	9.8500	-3.431%	18	814	-50.761%
2025-02-14	10.3000	10.3000	10.2000	10.2000	+2.000%	4	805	-52.451%
2025-02-12	10.0000	10.0000	10.0000	10.0000	-0.398%	10	805	-51.500%
2025-02-11	9.9500	10.0400	9.9500	10.0400	-2.995%	30	795	-51.693%
2025-02-10	10.3500	10.3500	10.3500	10.3500	-7.175%	6	770	-53.140%
2025-02-07	11.1500	11.1500	11.1000	11.1500	+0.450%	16	764	-56.502%
2025-02-06	10.7500	11.1000	10.7500	11.1000	+0.817%	9	758	-56.306%
2025-02-05	11.0100	11.0100	11.0100	11.0100	-5.086%	1	749	-55.949%
2025-02-03	11.4500	11.6000	11.4500	11.6000	+3.571%	31	748	-58.190%
2025-01-31	10.2000	11.2000	10.2000	11.2000	+13.131%	68	722	-56.696%
2025-01-30	9.9000	9.9000	9.9000	9.9000	+0.508%	6	700	-51.010%
2025-01-29	9.8900	9.8900	9.8500	9.8500	+2.073%	2	700	-50.761%
2025-01-28	9.6500	9.6500	9.6500	9.6500	+6.395%	14	700	-49.741%
2025-01-22	9.0700	9.0700	9.0700	9.0700	+7.210%	10	689	-46.527%
2025-01-17	8.4300	8.4600	8.4300	8.4600	+1.928%	38	679	-42.671%
2025-01-16	8.3000	8.3000	8.3000	8.3000	-3.488%	7	679	-41.566%
2025-01-14	8.6000	8.6000	8.6000	8.6000	+4.750%	1	673	-43.605%
2025-01-13	8.3500	8.4000	8.2100	8.2100	-7.753%	5	673	-40.926%
2025-01-07	8.9000	8.9000	8.9000	8.9000	-6.806%	1	670	-45.506%
2025-01-02	9.5200	9.5500	9.5100	9.5500	-7.282%	10	671	-49.215%
2024-12-30	10.3000	10.3000	10.3000	10.3000	-0.962%	1	661	-52.913%
2024-12-27	10.4500	10.6500	10.3500	10.4000	-1.979%	242	660	-53.365%
2024-12-26	10.8000	10.8000	10.5800	10.6100	+1.048%	8	570	-54.288%
2024-12-23	10.5000	10.5000	10.5000	10.5000	-5.320%	24	562	-53.810%
2024-12-20	11.0000	11.1400	11.0000	11.0900	-2.719%	33	553	-56.267%
2024-12-16	11.1000	11.4000	11.0400	11.4000	+9.615%	3	520	-57.456%
2024-12-12	10.6000	10.6000	10.4000	10.4000	-3.256%	140	519	-53.365%
2024-12-09	10.7000	10.7500	10.7000	10.7500	-1.376%	20	384	-54.884%
2024-12-06	10.9700	11.0500	10.8500	10.9000	+6.863%	294	372	-55.505%
2024-12-05	10.0000	10.2000	10.0000	10.2000	+7.937%	9	243	-52.451%
2024-11-27	9.4500	9.4500	9.4500	9.4500	-2.577%	10	224	-48.677%
2024-11-26	9.7000	9.7000	9.7000	9.7000	+11.239%	11	224	-50.000%
2024-11-25	8.7200	8.7200	8.7200	8.7200	-2.022%	3	213	-44.381%
2024-11-21	8.9000	8.9000	8.9000	8.9000	+0.112%	1	210	-45.506%
2024-11-14	8.8900	8.8900	8.8900	8.8900	-4.920%	5	210	-45.444%
2024-11-11	9.4100	9.5000	9.2500	9.3500	-2.604%	260	210	-48.128%
2024-11-08	9.6000	9.6000	9.6000	9.6000	-3.518%	2	108	-49.479%
2024-10-29	10.0200	10.0200	9.9500	9.9500	+1.015%	2	107	-51.256%
2024-10-28	9.7500	9.8500	9.7500	9.8500	+6.028%	4	105	-50.761%
2024-10-24	9.2900	9.2900	9.2900	9.2900	+3.799%	1	109	-47.793%
2024-10-22	8.9500	8.9500	8.9500	8.9500	-5.889%	5	108	-45.810%
2024-10-18	9.7500	9.7500	9.5000	9.5100	+1.603%	10	108	-49.001%
2024-10-16	9.3600	9.3600	9.3600	9.3600	+4.000%	2	108	-48.184%
2024-10-15	9.0000	9.0000	9.0000	9.0000	+10.429%	4	106	-46.111%
2024-10-14	8.1500	8.1500	8.0000	8.1500	+0.742%	97	106	-40.491%
2024-10-11	8.0900	8.0900	8.0900	8.0900	-3.345%	4	16	-40.049%
2024-10-09	8.3100	8.5000	8.3100	8.3700	+3.589%	8	14	-42.055%
2024-10-08	8.0700	8.0800	8.0700	8.0800	+4.935%	2	18	-39.975%
2024-10-07	7.7000	7.7000	7.7000	7.7000	-1.028%	1	18	-37.013%
2024-10-04	7.7800	7.7800	7.7800	7.7800	-8.471%	2	18	-37.661%
2024-10-03	8.3500	8.5700	8.3500	8.5000	-7.104%	10	17	-42.941%
2024-10-02	9.1500	9.1500	9.1500	9.1500	+3.390%	3	7	-46.995%
2024-09-24	8.8500	8.8500	8.8500	8.8500	-5.851%	2	4	-45.198%
2024-09-20	9.4000	9.4000	9.4000	9.4000	+3.638%	2	2	-48.404%
2024-09-18	9.0700	9.0700	9.0700	9.0700	0.000%	1	1	-46.527%