Dark

OXY20270115P60
OXY Jan 15 2027 60.00 Put (OXY270115P00060000)
option OPRA

EOD

Sep 17, 2026

4.56+0.220%(+0.01)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.8500	4.8700	4.5600	4.5600	+0.220%	65	12,687	0.000%
2026-09-16	3.8000	4.5500	3.8000	4.5500	+49.180%	9	12,715	+0.220%
2026-09-15	3.4600	3.4600	2.9500	3.0500	-14.085%	67	12,715	+49.508%
2026-09-14	3.3000	3.5500	3.1500	3.5500	-8.505%	99	12,674	+28.451%
2026-09-11	3.8500	4.0500	3.8500	3.8800	-3.000%	47	12,639	+17.526%
2026-09-10	3.7800	4.1500	3.5000	4.0000	+3.896%	73	12,593	+14.000%
2026-09-09	3.7300	3.8500	3.7300	3.8500	-6.098%	494	12,561	+18.442%
2026-09-08	3.8500	4.2000	3.6900	4.1000	-6.818%	61	12,268	+11.220%
2026-09-04	4.6500	4.6500	4.4000	4.4000	+6.024%	7	12,275	+3.636%
2026-09-03	4.0000	4.2000	4.0000	4.1500	+1.220%	18	12,275	+9.880%
2026-09-02	4.1000	4.1000	4.1000	4.1000	-1.205%	2	12,261	+11.220%
2026-09-01	4.2500	4.2500	4.1500	4.1500	-7.159%	27	12,259	+9.880%
2026-08-31	4.7000	4.8000	4.4700	4.4700	-11.485%	150	12,276	+2.013%
2026-08-28	5.0500	5.0500	5.0500	5.0500	0.000%	3	12,259	-9.703%
2026-08-27	5.0100	5.0500	5.0100	5.0500	-1.942%	4	12,259	-9.703%
2026-08-26	5.4000	5.4000	5.1500	5.1500	-0.962%	5	12,259	-11.456%
2026-08-25	5.1000	5.2000	5.1000	5.2000	+8.333%	19	12,262	-12.308%
2026-08-24	4.8000	4.8000	4.8000	4.8000	+15.663%	13	12,264	-5.000%
2026-08-21	4.2500	4.2500	4.0500	4.1500	0.000%	184	12,269	+9.880%
2026-08-20	3.9300	4.1500	3.9000	4.1500	-9.783%	195	12,098	+9.880%
2026-08-19	4.5500	4.6000	4.5000	4.6000	-4.167%	50	11,961	-0.870%
2026-08-18	4.9000	4.9900	4.8000	4.8000	-8.571%	11	11,965	-5.000%
2026-08-17	5.3200	5.3200	5.2500	5.2500	-10.256%	8	11,969	-13.143%
2026-08-13	5.8500	5.8500	5.8500	5.8500	+5.405%	114	11,968	-22.051%
2026-08-12	5.5500	5.5500	5.5500	5.5500	+4.717%	10	11,855	-17.838%
2026-08-11	5.1900	5.3500	5.1900	5.3000	-5.357%	7	11,853	-13.962%
2026-08-10	5.9000	6.1000	5.6000	5.6000	-21.127%	2,033	11,857	-18.571%
2026-08-06	7.0500	7.1000	6.8000	7.1000	-10.127%	75	9,867	-35.775%
2026-08-05	7.9000	7.9000	7.9000	7.9000	+3.539%	1	9,838	-42.278%
2026-08-04	7.6300	7.6300	7.6300	7.6300	+1.733%	1	9,838	-40.236%
2026-08-03	7.4000	7.5000	7.4000	7.5000	+8.696%	11	9,837	-39.200%
2026-07-31	7.0000	7.0000	6.9000	6.9000	-11.538%	6	9,837	-33.913%
2026-07-30	7.8000	7.8000	7.8000	7.8000	-10.345%	1	9,837	-41.538%
2026-07-28	8.7000	8.7000	8.7000	8.7000	+10.828%	25	9,837	-47.586%
2026-07-27	7.8000	7.8500	7.7000	7.8500	+12.143%	21	9,862	-41.911%
2026-07-24	7.0000	7.0000	6.9900	7.0000	+12.903%	31	9,863	-34.857%
2026-07-23	6.1000	6.2000	6.1000	6.2000	-8.689%	35	9,863	-26.452%
2026-07-22	6.7500	6.7900	6.7500	6.7900	-14.484%	11	9,843	-32.842%
2026-07-20	7.8600	7.9400	7.8600	7.9400	-4.910%	2	9,843	-42.569%
2026-07-17	8.6000	8.6000	8.2500	8.3500	-3.468%	18	9,844	-45.389%
2026-07-14	8.6000	8.6500	8.6000	8.6500	-2.918%	30	9,841	-47.283%
2026-07-13	8.9100	8.9100	8.9100	8.9100	-0.224%	20	9,841	-48.822%
2026-07-08	8.9300	8.9300	8.9300	8.9300	-26.502%	1	9,861	-48.936%
2026-07-06	12.1500	12.1500	12.1500	12.1500	-3.571%	2	9,861	-62.469%
2026-07-01	12.6000	12.6000	12.6000	12.6000	+6.239%	2	9,861	-63.810%
2026-06-30	11.8600	11.8600	11.8600	11.8600	+0.936%	1	9,861	-61.551%
2026-06-29	11.7500	11.7500	11.7500	11.7500	+15.196%	11	9,861	-61.191%
2026-06-25	10.2000	10.2000	10.2000	10.2000	-1.734%	38	9,872	-55.294%
2026-06-23	10.3800	10.3800	10.3800	10.3800	-1.049%	1	9,836	-56.069%
2026-06-22	10.5100	10.5100	10.4900	10.4900	-0.380%	5	9,836	-56.530%
2026-06-18	10.5000	10.6000	10.4500	10.5300	+10.262%	115	9,673	-56.695%
2026-06-17	9.2000	9.5500	9.2000	9.5500	+2.688%	106	9,673	-52.251%
2026-06-16	9.3000	9.3000	9.3000	9.3000	+1.974%	5	9,673	-50.968%
2026-06-15	9.0500	9.1800	9.0000	9.1200	+16.178%	31	9,660	-50.000%
2026-06-12	8.2500	8.2500	7.8500	7.8500	-6.548%	50	9,660	-41.911%
2026-06-11	7.5500	8.4000	7.5500	8.4000	+15.068%	36	9,660	-45.714%
2026-06-10	7.4500	7.4500	7.2000	7.3000	-15.116%	18	9,679	-37.534%
2026-06-09	8.2000	8.6000	8.2000	8.6000	+12.713%	21	9,675	-46.977%
2026-06-08	7.7500	7.8500	7.6300	7.6300	-2.926%	17	9,679	-40.236%
2026-06-05	7.6400	7.9000	7.6000	7.8600	+5.503%	43	9,683	-41.985%
2026-06-04	7.5500	7.5500	7.3200	7.4500	+10.370%	25	9,663	-38.792%
2026-06-03	6.7000	6.7500	6.5500	6.7500	-4.930%	23	9,655	-32.444%
2026-06-02	7.2500	7.2500	7.0500	7.1000	+1.429%	8	9,650	-35.775%
2026-06-01	6.9000	7.1800	6.8000	7.0000	-14.634%	4,285	9,642	-34.857%
2026-05-29	8.0000	8.3000	8.0000	8.2000	+7.895%	10	5,866	-44.390%
2026-05-28	7.4100	7.9000	7.3500	7.6000	-1.554%	27	5,861	-40.000%
2026-05-27	8.4000	8.4000	7.7200	7.7200	+0.260%	5	5,840	-40.933%
2026-05-26	7.3500	7.7000	7.3500	7.7000	+4.620%	202	5,835	-40.779%
2026-05-22	7.1800	7.4500	7.1500	7.3600	+3.516%	72	5,834	-38.043%
2026-05-21	6.8000	7.1100	6.8000	7.1100	-1.931%	15	5,764	-35.865%
2026-05-20	6.2600	7.2500	6.2600	7.2500	+10.350%	12	5,764	-37.103%
2026-05-19	6.7000	6.7500	6.4200	6.5700	-2.667%	296	5,622	-30.594%
2026-05-18	7.5500	7.5500	6.7500	6.7500	-2.174%	68	5,622	-32.444%
2026-05-15	7.3000	7.3000	6.9000	6.9000	-13.425%	25	5,622	-33.913%
2026-05-14	7.9700	7.9700	7.9700	7.9700	-5.119%	10	5,582	-42.785%
2026-05-13	8.5000	8.5500	8.4000	8.4000	-4.545%	167	5,448	-45.714%
2026-05-12	8.7500	8.8000	8.7500	8.8000	-3.720%	106	5,448	-48.182%
2026-05-11	9.1000	9.3000	9.1000	9.1400	-7.677%	159	5,448	-50.109%
2026-05-08	9.9000	9.9000	9.9000	9.9000	-0.602%	10	5,320	-53.939%
2026-05-07	9.9600	9.9600	9.9600	9.9600	+8.261%	5	5,320	-54.217%
2026-05-06	8.5400	9.2000	8.5400	9.2000	+29.577%	14	5,317	-50.435%
2026-05-05	7.1000	7.1000	7.1000	7.1000	-2.740%	1	5,316	-35.775%
2026-05-04	7.1000	7.3000	7.0500	7.3000	-3.311%	34	5,315	-37.534%
2026-05-01	7.6500	7.8500	7.4500	7.5500	+9.420%	336	5,074	-39.603%
2026-04-30	7.6500	7.6500	6.9000	6.9000	-1.146%	10	5,074	-33.913%
2026-04-29	7.3200	7.3800	6.8400	6.9800	-8.158%	27	5,069	-34.670%
2026-04-28	7.6000	7.6400	7.6000	7.6000	-6.173%	5	5,055	-40.000%
2026-04-27	8.1000	8.2000	8.1000	8.1000	-1.220%	8	5,052	-43.704%
2026-04-24	8.2000	8.3000	8.2000	8.2000	+2.500%	4	5,046	-44.390%
2026-04-23	8.2500	8.2500	8.0000	8.0000	-3.614%	4	5,045	-43.000%
2026-04-22	8.5500	8.6000	8.3000	8.3000	-7.366%	57	5,041	-45.060%
2026-04-21	9.2000	9.2000	8.9600	8.9600	-4.681%	5	5,029	-49.107%
2026-04-20	9.3000	9.4000	9.2000	9.4000	-10.731%	46	5,029	-51.489%
2026-04-17	10.0900	10.5300	10.0900	10.5300	+17.000%	2	5,003	-56.695%
2026-04-14	9.0500	9.0500	9.0000	9.0000	+22.783%	2	5,002	-49.333%
2026-04-13	7.5200	7.5200	7.3300	7.3300	-2.267%	5	5,004	-37.790%
2026-04-09	7.5000	7.5000	7.5000	7.5000	-0.794%	1	5,004	-39.200%
2026-04-08	8.0900	8.0900	7.5600	7.5600	+21.935%	4	5,004	-39.683%
2026-04-07	6.2000	6.2000	6.2000	6.2000	-2.669%	1	5,002	-26.452%
2026-04-06	6.3700	6.3700	6.3700	6.3700	+4.085%	1	5,002	-28.414%
2026-04-02	6.1200	6.1200	6.1200	6.1200	-6.135%	1	5,000	-25.490%
2026-04-01	6.6000	6.8900	6.3000	6.5200	+6.885%	40	5,000	-30.061%
2026-03-31	5.5900	6.8000	5.2500	6.1000	+9.712%	227	4,990	-25.246%
2026-03-30	5.7000	5.7000	5.5500	5.5600	-4.138%	4	4,866	-17.986%
2026-03-27	5.8300	5.8300	5.8000	5.8000	-3.333%	11	4,865	-21.379%
2026-03-26	6.2200	6.2200	5.9500	6.0000	-9.639%	2,022	4,864	-24.000%
2026-03-25	6.7200	6.7200	6.5300	6.6400	-3.066%	956	2,884	-31.325%
2026-03-24	6.8000	6.8500	6.8000	6.8500	-7.432%	198	2,122	-33.431%
2026-03-23	7.8000	7.8000	7.4000	7.4000	+2.493%	11	2,122	-38.378%
2026-03-20	7.0000	7.3000	7.0000	7.2200	+0.979%	204	2,119	-36.842%
2026-03-19	7.1500	7.1500	7.1500	7.1500	-8.917%	1	1,931	-36.224%
2026-03-18	7.7000	7.9000	7.7000	7.8500	-0.633%	29	1,930	-41.911%
2026-03-17	8.0500	8.1000	7.8500	7.9000	-5.389%	99	1,901	-42.278%
2026-03-13	8.4700	8.4700	8.3500	8.3500	+3.086%	35	1,824	-45.389%
2026-03-12	8.1500	8.2000	7.9100	8.1000	-22.857%	166	1,853	-43.704%
2026-03-10	10.5000	10.5000	10.5000	10.5000	+3.346%	1	1,734	-56.571%
2026-03-06	10.1600	10.1600	10.1600	10.1600	+3.147%	1	1,737	-55.118%
2026-03-05	9.8500	9.8500	9.8500	9.8500	-1.500%	1	1,737	-53.706%
2026-03-03	10.0000	10.0000	10.0000	10.0000	-1.961%	1	1,737	-54.400%
2026-03-02	10.4000	10.4000	10.2000	10.2000	-13.191%	26	1,737	-55.294%
2026-02-26	11.7500	11.7500	11.7500	11.7500	0.000%	1	1,737	-61.191%
2026-02-19	11.4400	11.8000	11.1500	11.7500	-21.667%	6	1,737	-61.191%
2026-02-11	15.0000	15.0000	15.0000	15.0000	-0.662%	10	1,735	-69.600%
2026-02-06	15.1000	15.1000	15.1000	15.1000	-15.924%	2	1,745	-69.801%
2026-01-08	17.9600	17.9600	17.9600	17.9600	-7.992%	3	1,747	-74.610%
2026-01-05	19.6000	19.6000	19.5200	19.5200	-10.046%	2	1,749	-76.639%
2025-12-29	22.0000	22.0000	21.3700	21.7000	+2.600%	27	1,749	-78.986%
2025-12-16	21.1500	21.1500	21.1500	21.1500	+7.252%	4	1,749	-78.440%
2025-12-15	19.7200	19.7200	19.7200	19.7200	+8.590%	10	1,753	-76.876%
2025-11-17	18.1600	18.1600	18.1600	18.1600	+3.182%	2	1,765	-74.890%
2025-11-11	17.4600	17.6000	17.4500	17.6000	-14.146%	50	1,767	-74.091%
2025-11-04	21.4500	21.4500	20.3300	20.5000	+4.220%	975	1,757	-77.756%
2025-10-16	19.6700	19.6700	19.6700	19.6700	+5.981%	15	2,432	-76.817%
2025-10-14	18.5600	18.5600	18.5600	18.5600	+29.338%	5	2,417	-75.431%
2025-09-23	14.4400	14.4400	14.3500	14.3500	+6.296%	2	2,422	-68.223%
2025-09-16	13.5000	13.5000	13.5000	13.5000	-10.418%	5	2,423	-66.222%
2025-09-10	15.0700	15.0700	15.0700	15.0700	-3.087%	3	2,418	-69.741%
2025-09-05	15.5500	15.5500	15.5500	15.5500	+7.390%	100	2,421	-70.675%
2025-08-27	14.4500	14.4800	14.4500	14.4800	-4.042%	2	2,488	-68.508%
2025-08-25	15.0900	15.0900	15.0900	15.0900	-10.285%	1	2,490	-69.781%
2025-08-20	16.8200	16.8200	16.8200	16.8200	+5.455%	1	2,491	-72.889%
2025-08-15	15.8500	15.9500	15.8500	15.9500	-9.065%	25	2,492	-71.411%
2025-08-01	17.5400	17.5400	17.5400	17.5400	+13.896%	100	2,467	-74.002%
2025-07-29	15.5500	15.5500	15.4000	15.4000	-9.571%	200	2,367	-70.390%
2025-07-18	17.0900	17.0900	16.9800	17.0300	+8.402%	406	2,257	-73.224%
2025-07-08	15.7500	15.7800	15.7000	15.7100	-13.965%	133	2,257	-70.974%
2025-07-01	18.4000	18.4000	18.2600	18.2600	+5.855%	30	2,257	-75.027%
2025-06-30	17.2500	17.2500	17.2500	17.2500	+9.663%	10	2,227	-73.565%
2025-06-20	15.7300	15.7300	15.7300	15.7300	+1.158%	8	2,225	-71.011%
2025-06-13	15.4500	15.5500	15.3600	15.5500	-13.850%	534	2,221	-70.675%
2025-06-03	18.0500	18.0500	18.0500	18.0500	-5.744%	10	2,129	-74.737%
2025-05-27	19.1500	19.1500	19.1500	19.1500	+8.192%	1	2,139	-76.188%
2025-05-16	17.7000	17.7000	17.7000	17.7000	+4.734%	2	2,140	-74.237%
2025-05-12	16.9000	16.9000	16.9000	16.9000	-11.053%	1	2,141	-73.018%
2025-05-08	19.0000	19.0000	19.0000	19.0000	-9.178%	2	2,140	-76.000%
2025-05-05	20.9200	20.9200	20.9200	20.9200	-0.947%	1	2,138	-78.203%
2025-04-30	20.8700	21.1200	20.8700	21.1200	-6.755%	2	2,137	-78.409%
2025-04-15	22.5200	22.6500	22.5200	22.6500	-3.617%	3	2,135	-79.868%
2025-04-08	23.9000	23.9000	23.3400	23.5000	+4.028%	700	2,132	-80.596%
2025-04-07	22.6000	22.6500	22.4100	22.5900	+9.395%	500	2,642	-79.814%
2025-04-04	20.7000	20.7000	20.6500	20.6500	+20.760%	22	3,092	-77.918%
2025-04-03	16.8900	17.1000	16.8900	17.1000	+30.934%	16	3,098	-73.333%
2025-04-01	13.0600	13.0600	13.0600	13.0600	-3.259%	1	3,096	-65.084%
2025-03-28	13.5000	13.5000	13.5000	13.5000	+7.484%	2	3,096	-66.222%
2025-03-27	12.4100	12.5600	12.4100	12.5600	-8.721%	3	3,096	-63.694%
2025-03-24	13.4000	13.7600	13.4000	13.7600	-8.328%	24	3,096	-66.860%
2025-03-21	15.0100	15.0100	15.0100	15.0100	-2.911%	44	3,076	-69.620%
2025-03-12	15.4600	15.4600	15.4600	15.4600	-0.258%	2	3,076	-70.505%
2025-03-03	15.4000	15.5000	15.4000	15.5000	+16.981%	200	2,876	-70.581%
2025-02-25	13.3100	13.3100	13.1500	13.2500	+16.740%	300	2,876	-65.585%
2025-02-20	11.4500	11.4500	11.2500	11.3500	-2.991%	8	2,576	-59.824%
2025-02-19	12.0000	12.0000	11.7000	11.7000	-13.011%	7	2,576	-61.026%
2025-02-18	13.4500	13.4500	13.4500	13.4500	-1.465%	5	2,577	-66.097%
2025-02-14	13.6500	13.6500	13.6500	13.6500	-8.081%	12	2,576	-66.593%
2025-02-06	14.6500	14.8500	14.6500	14.8500	+2.062%	13	2,576	-69.293%
2025-02-05	14.5500	14.5500	14.5500	14.5500	-4.590%	6	2,574	-68.660%
2025-02-03	15.3500	15.3500	15.2000	15.2500	+3.041%	26	2,573	-70.098%
2025-01-31	14.4000	14.8000	14.3000	14.8000	+11.278%	64	2,568	-69.189%
2025-01-30	13.3000	13.3000	13.3000	13.3000	-0.375%	6	2,563	-65.714%
2025-01-29	13.3500	13.3500	13.3500	13.3500	+7.229%	2	2,563	-65.843%
2025-01-23	12.0500	12.4500	12.0500	12.4500	+2.893%	5	2,562	-63.373%
2025-01-21	12.1000	12.1000	12.1000	12.1000	+6.890%	6	2,560	-62.314%
2025-01-17	11.3200	11.3200	11.3200	11.3200	-2.833%	6	2,551	-59.717%
2025-01-14	11.6500	11.6500	11.6500	11.6500	+4.484%	2	2,551	-60.858%
2025-01-13	11.1500	11.1500	11.1500	11.1500	-23.735%	2	2,550	-59.103%
2024-12-20	14.6900	14.6900	14.6200	14.6200	+0.137%	2	2,548	-68.810%
2024-12-18	14.6000	14.6100	14.6000	14.6000	+5.797%	10	2,549	-68.767%
2024-12-10	13.1500	13.9200	13.1500	13.8000	-4.959%	500	2,539	-66.957%
2024-12-06	13.1500	14.5500	13.1500	14.5200	+6.843%	1,000	2,039	-68.595%
2024-12-05	12.9000	13.6600	12.6500	13.5900	+9.157%	1,301	1,539	-66.446%
2024-12-03	12.5000	12.5100	12.3600	12.4500	-0.955%	200	238	-63.373%
2024-11-18	12.5700	12.5700	12.5700	12.5700	-7.574%	1	38	-63.723%
2024-11-13	13.6000	13.6000	13.6000	13.6000	+7.256%	1	37	-66.471%
2024-11-11	12.6800	12.6800	12.6800	12.6800	+18.505%	1	37	-64.038%
2024-10-10	10.7000	10.7000	10.7000	10.7000	-2.639%	1	36	-57.383%
2024-10-09	10.9900	10.9900	10.9900	10.9900	-5.013%	20	35	-58.508%
2024-09-25	11.5800	11.5800	11.5700	11.5700	-0.942%	10	15	-60.588%
2024-09-19	11.6800	11.6800	11.6800	11.6800	-0.341%	2	5	-60.959%
2024-09-17	12.1500	12.1500	11.7200	11.7200	0.000%	5	3	-61.092%