Dark

OXY20270617C65
OXY Jun 17 2027 65.00 Call (OXY270617C00065000)
option OPRA

EOD

Sep 17, 2026

5.30-7.018%(-0.40)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.0500	5.3000	5.0500	5.3000	-7.018%	52	2,262	0.000%
2026-09-16	6.3000	6.3000	5.6100	5.7000	-22.764%	76	2,302	-7.018%
2026-09-15	7.2000	7.5500	7.2000	7.3800	+5.429%	293	2,286	-28.184%
2026-09-14	6.8800	7.0500	6.8500	7.0000	+16.279%	212	2,081	-24.286%
2026-09-11	6.0500	6.0500	6.0200	6.0200	-2.903%	4	1,871	-11.960%
2026-09-10	6.2100	6.2200	6.0500	6.2000	+1.639%	21	1,869	-14.516%
2026-09-09	6.3800	6.3800	6.1000	6.1000	-3.937%	25	1,868	-13.115%
2026-09-08	6.2000	6.3500	6.2000	6.3500	+20.038%	11	1,844	-16.535%
2026-09-04	5.2900	5.2900	5.2900	5.2900	-10.339%	17	1,827	+0.189%
2026-09-01	5.9000	5.9000	5.9000	5.9000	+5.357%	2	1,827	-10.169%
2026-08-31	5.8500	5.8500	5.5000	5.6000	+14.286%	4	1,825	-5.357%
2026-08-27	4.9000	4.9000	4.9000	4.9000	-2.970%	2	1,823	+8.163%
2026-08-26	4.7400	5.0500	4.7400	5.0500	-1.942%	7	1,823	+4.950%
2026-08-25	5.2000	5.2000	5.1500	5.1500	-20.769%	8	1,823	+2.913%
2026-08-21	6.5000	6.5000	6.5000	6.5000	-0.915%	9	1,825	-18.462%
2026-08-20	6.5200	6.7500	6.5200	6.5600	+6.494%	9	1,816	-19.207%
2026-08-19	6.0000	6.2000	6.0000	6.1600	+18.462%	39	1,817	-13.961%
2026-08-17	5.0800	5.2000	5.0800	5.2000	-0.952%	7	1,794	+1.923%
2026-08-14	5.3500	5.3500	5.2500	5.2500	+7.143%	3	1,792	+0.952%
2026-08-13	4.8500	4.9000	4.8500	4.9000	-3.922%	21	1,789	+8.163%
2026-08-12	5.1000	5.1000	5.0500	5.1000	-11.304%	37	1,788	+3.922%
2026-08-11	5.5000	5.7500	5.5000	5.7500	+6.481%	37	1,800	-7.826%
2026-08-10	5.2600	5.4000	5.0000	5.4000	+21.348%	54	1,799	-1.852%
2026-08-07	4.3000	4.4500	4.2700	4.4500	-2.198%	5	1,761	+19.101%
2026-08-06	4.7500	4.7500	4.5500	4.5500	+18.182%	14	1,761	+16.484%
2026-08-05	3.8500	3.8500	3.8400	3.8500	-11.494%	15	1,765	+37.662%
2026-08-04	4.4000	4.4000	4.2000	4.3500	-1.136%	93	1,770	+21.839%
2026-08-03	4.3000	4.7500	4.3000	4.4000	-7.950%	178	1,702	+20.455%
2026-07-31	4.5500	4.7800	4.5000	4.7800	+8.145%	92	1,667	+10.879%
2026-07-30	4.2800	4.4300	4.2800	4.4200	-5.957%	303	1,622	+19.910%
2026-07-29	4.8100	4.9000	4.7000	4.7000	+16.049%	17	1,377	+12.766%
2026-07-28	4.5100	4.5600	4.0000	4.0500	-10.000%	18	1,380	+30.864%
2026-07-27	4.8000	4.8000	4.5000	4.5000	-18.182%	84	1,377	+17.778%
2026-07-24	5.6500	5.7500	5.5000	5.5000	-5.983%	16	1,371	-3.636%
2026-07-23	6.2800	6.2800	5.8500	5.8500	+6.947%	129	1,363	-9.402%
2026-07-22	5.5600	5.5600	5.4100	5.4700	+27.506%	66	1,347	-3.108%
2026-07-17	4.4300	4.4500	4.2900	4.2900	+10.000%	8	1,349	+23.543%
2026-07-15	3.9000	4.0000	3.9000	3.9000	-8.235%	14	1,348	+35.897%
2026-07-14	4.8000	4.8000	4.2500	4.2500	-1.163%	50	1,344	+24.706%
2026-07-13	4.1500	4.3000	4.1500	4.3000	+34.375%	13	1,345	+23.256%
2026-07-10	3.7500	3.8400	3.2000	3.2000	-20.200%	3	1,337	+65.625%
2026-07-09	3.7000	4.0100	3.7000	4.0100	-4.524%	16	1,339	+32.170%
2026-07-08	3.5000	4.3500	3.5000	4.2000	+69.355%	61	1,328	+26.190%
2026-07-06	2.4800	2.4800	2.4800	2.4800	-0.800%	3	1,278	+113.710%
2026-07-02	2.4500	2.5000	2.4500	2.5000	+8.696%	3	1,277	+112.000%
2026-07-01	2.3000	2.3000	2.3000	2.3000	-18.440%	1	1,277	+130.435%
2026-06-29	2.8200	2.8200	2.8200	2.8200	+0.714%	2	1,278	+87.943%
2026-06-26	3.0500	3.0800	2.8000	2.8000	-15.916%	7	1,276	+89.286%
2026-06-24	3.2300	3.7000	3.2300	3.3300	-12.137%	4	1,280	+59.159%
2026-06-23	3.7900	3.7900	3.7900	3.7900	+5.278%	1	1,283	+39.842%
2026-06-22	3.6700	3.6700	3.6000	3.6000	+4.651%	12	1,284	+47.222%
2026-06-18	3.8800	3.8800	3.4000	3.4400	-21.818%	21	1,296	+54.070%
2026-06-17	4.2000	4.4000	4.2000	4.4000	+0.228%	4	1,296	+20.455%
2026-06-16	4.5500	4.6000	4.3000	4.3900	-2.444%	15	1,296	+20.729%
2026-06-15	4.4500	4.5000	4.4500	4.5000	-25.000%	5	1,299	+17.778%
2026-06-12	6.0000	6.0000	6.0000	6.0000	-6.250%	4	1,299	-11.667%
2026-06-11	6.6000	6.6000	6.1000	6.4000	+1.266%	17	1,299	-17.188%
2026-06-10	6.3200	6.3200	6.3200	6.3200	+9.913%	1	1,286	-16.139%
2026-06-09	5.5000	5.7500	5.4000	5.7500	-5.428%	13	1,286	-7.826%
2026-06-05	6.0800	6.0800	6.0800	6.0800	-11.241%	2	1,298	-12.829%
2026-06-04	6.8500	6.8500	6.8500	6.8500	-11.499%	3	1,300	-22.628%
2026-06-03	7.5000	7.8000	7.3500	7.7400	+12.012%	8	1,300	-31.525%
2026-06-01	6.2400	7.5000	6.2400	6.9100	+22.735%	87	1,294	-23.300%
2026-05-29	5.6300	5.6300	5.6300	5.6300	-7.249%	2	1,270	-5.861%
2026-05-28	6.0700	6.0700	6.0700	6.0700	+2.881%	5	1,270	-12.685%
2026-05-27	5.9000	5.9000	5.9000	5.9000	-7.233%	10	1,270	-10.169%
2026-05-26	7.0000	7.0500	6.3600	6.3600	-9.143%	45	1,270	-16.667%
2026-05-21	7.2500	7.3000	6.8500	7.0000	-1.408%	8	1,253	-24.286%
2026-05-20	7.9000	7.9000	7.1000	7.1000	-8.974%	15	1,253	-25.352%
2026-05-19	7.7000	7.8000	7.4000	7.8000	0.000%	27	1,222	-32.051%
2026-05-18	6.9500	7.8000	6.9500	7.8000	+2.632%	12	1,222	-32.051%
2026-05-15	7.0700	7.6000	6.6500	7.6000	+22.581%	7	1,222	-30.263%
2026-05-14	6.1800	6.2000	6.1800	6.2000	+5.085%	4	1,210	-14.516%
2026-05-12	5.7000	5.9000	5.7000	5.9000	+11.321%	5	1,206	-10.169%
2026-05-11	4.8500	5.4500	4.8500	5.3000	+8.163%	31	1,206	0.000%
2026-05-07	4.4500	4.9000	4.4500	4.9000	-8.411%	4	1,200	+8.163%
2026-05-06	5.6000	5.6000	5.3000	5.3500	-33.125%	69	1,200	-0.935%
2026-05-04	7.5000	8.0000	7.5000	8.0000	+5.960%	24	1,193	-33.750%
2026-05-01	7.9400	7.9400	7.1000	7.5500	-10.119%	21	1,192	-29.801%
2026-04-30	8.4000	8.4000	8.4000	8.4000	+29.630%	5	1,192	-36.905%
2026-04-27	6.4800	6.4800	6.4800	6.4800	+6.404%	20	1,192	-18.210%
2026-04-22	6.0900	6.0900	6.0900	6.0900	+2.353%	11	1,192	-12.972%
2026-04-21	5.3100	5.9500	5.3100	5.9500	+23.958%	17	1,193	-10.924%
2026-04-20	4.8000	4.8000	4.8000	4.8000	+3.226%	11	1,193	+10.417%
2026-04-17	4.6000	4.6500	4.6000	4.6500	-16.667%	7	1,182	+13.978%
2026-04-15	5.5800	5.5800	5.5800	5.5800	+3.717%	1	1,182	-5.018%
2026-04-14	5.2000	5.5000	5.2000	5.3800	-26.503%	17	1,182	-1.487%
2026-04-13	7.3300	7.3300	7.3200	7.3200	-4.314%	10	1,191	-27.596%
2026-04-08	7.6500	7.6500	7.6500	7.6500	-26.442%	50	1,191	-30.719%
2026-04-07	10.3300	10.4000	9.8000	10.4000	-0.952%	9	1,191	-49.038%
2026-04-06	10.5000	10.5000	10.5000	10.5000	+0.191%	1	1,187	-49.524%
2026-04-02	10.4800	10.4800	10.4800	10.4800	+10.899%	5	1,187	-49.427%
2026-04-01	10.1000	10.1000	9.4500	9.4500	-27.475%	11	1,187	-43.915%
2026-03-31	12.5000	13.1300	12.5000	13.0300	+5.506%	5	1,186	-59.325%
2026-03-30	12.6400	12.6400	12.3500	12.3500	-0.403%	52	1,186	-57.085%
2026-03-27	11.8800	12.4000	11.8500	12.4000	+22.772%	12	1,141	-57.258%
2026-03-26	10.1000	10.1000	10.1000	10.1000	+11.111%	5	1,142	-47.525%
2026-03-25	9.1000	9.1000	9.0500	9.0900	-3.298%	63	1,137	-41.694%
2026-03-24	9.4000	9.4000	9.4000	9.4000	+4.444%	2	1,131	-43.617%
2026-03-23	9.0000	9.0000	9.0000	9.0000	-0.552%	1	1,132	-41.111%
2026-03-20	8.7400	9.0500	8.7400	9.0500	+8.383%	1,051	1,131	-41.436%
2026-03-19	7.9100	9.0500	7.9100	8.3500	+10.596%	15	149	-36.527%
2026-03-18	7.5500	7.5500	7.5500	7.5500	+4.861%	1	136	-29.801%
2026-03-17	7.2000	7.2000	7.2000	7.2000	+4.348%	1	135	-26.389%
2026-03-16	6.9000	6.9000	6.9000	6.9000	-10.968%	5	134	-23.188%
2026-03-12	6.7800	8.4500	6.7800	7.7500	+33.621%	10	134	-31.613%
2026-03-11	5.8000	5.8000	5.8000	5.8000	+20.833%	1	126	-8.621%
2026-03-10	4.8000	4.8500	4.8000	4.8000	-18.506%	17	125	+10.417%
2026-03-09	6.0000	6.0000	5.8200	5.8900	+16.865%	16	109	-10.017%
2026-03-06	5.0400	5.0400	5.0400	5.0400	-0.592%	2	93	+5.159%
2026-03-05	5.0700	5.0700	5.0700	5.0700	-4.340%	1	95	+4.536%
2026-03-03	5.0000	5.3000	5.0000	5.3000	+3.922%	67	94	0.000%
2026-03-02	5.1000	5.1000	5.1000	5.1000	+3.030%	3	103	+3.922%
2026-02-27	4.9500	4.9500	4.9500	4.9500	+31.300%	4	101	+7.071%
2026-02-26	3.7700	3.7700	3.7700	3.7700	-2.078%	2	97	+40.584%
2026-02-24	3.8500	3.8500	3.8500	3.8500	+4.620%	2	97	+37.662%
2026-02-20	3.6800	3.6800	3.6800	3.6800	-17.303%	5	99	+44.022%
2026-02-19	3.1500	4.4500	3.0000	4.4500	+91.810%	10	100	+19.101%
2026-02-12	2.5000	2.5000	2.3200	2.3200	-10.769%	27	100	+128.448%
2026-02-11	2.6000	2.6000	2.6000	2.6000	+14.035%	3	73	+103.846%
2026-01-30	2.2800	2.2800	2.2800	2.2800	-21.107%	1	73	+132.456%
2026-01-29	2.5000	2.8900	2.5000	2.8900	+38.278%	3	72	+83.391%
2026-01-28	2.0900	2.0900	2.0900	2.0900	+10.000%	1	69	+153.589%
2026-01-26	1.9000	1.9000	1.9000	1.9000	+1.064%	1	68	+178.947%
2026-01-23	1.7800	1.8800	1.7000	1.8800	+22.876%	66	67	+181.915%
2026-01-22	1.6700	1.6700	1.5300	1.5300	-14.045%	10	10	+246.405%
2026-01-21	1.7800	1.7800	1.7800	1.7800	0.000%	1	1	+197.753%