Dark

OXY20280121C42.5
OXY Jan 21 2028 42.50 Call (OXY280121C00042500)
option OPRA

EOD

Jul 29, 2026

17.75-7.792%(-1.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	17.7500	17.7500	17.7500	17.7500	-7.792%	3	746	0.000%
2026-07-24	19.2500	19.2500	19.2500	19.2500	-5.868%	1	746	-7.792%
2026-06-10	19.8000	20.4500	19.8000	20.4500	+2.250%	4	746	-13.203%
2026-06-05	19.6500	20.0000	19.6500	20.0000	-5.660%	13	748	-11.250%
2026-06-02	21.2000	21.2000	21.2000	21.2000	+3.163%	5	751	-16.274%
2026-06-01	21.0000	21.0000	20.5500	20.5500	+5.656%	4	751	-13.625%
2026-05-06	18.0800	19.4500	18.0800	19.4500	-7.820%	17	755	-8.740%
2026-04-30	21.1000	21.1000	21.1000	21.1000	+9.953%	1	741	-15.877%
2026-04-24	19.1600	19.2500	19.1500	19.1900	-2.291%	28	742	-7.504%
2026-04-23	19.6500	19.7800	19.5600	19.6400	+5.876%	181	763	-9.623%
2026-04-16	18.7500	18.7500	18.5500	18.5500	-9.069%	2	914	-4.313%
2026-04-10	19.3500	20.4000	19.3500	20.4000	-1.211%	3	914	-12.990%
2026-04-09	20.6500	20.6500	20.6500	20.6500	-2.456%	1	915	-14.044%
2026-04-08	21.1700	21.1700	21.1700	21.1700	-14.980%	5	915	-16.155%
2026-04-07	25.1000	25.1000	24.9000	24.9000	-0.400%	2	910	-28.715%
2026-04-06	24.5000	25.2000	24.5000	25.0000	+2.249%	28	910	-29.000%
2026-04-02	25.2200	25.2200	24.3500	24.4500	+0.825%	7	907	-27.403%
2026-04-01	24.4000	24.4000	24.2500	24.2500	-7.795%	4	907	-26.804%
2026-03-31	27.0000	27.0000	26.3000	26.3000	-5.701%	4	907	-32.510%
2026-03-30	27.8900	27.8900	27.8900	27.8900	+3.296%	2	905	-36.357%
2026-03-27	27.0000	27.0000	27.0000	27.0000	+5.058%	1	905	-34.259%
2026-03-26	25.3100	25.8300	25.3100	25.7000	+14.477%	177	906	-30.934%
2026-03-23	21.9500	22.5500	21.9000	22.4500	-1.101%	505	1,083	-20.935%
2026-03-20	22.7000	22.7000	22.7000	22.7000	+7.075%	300	1,561	-21.806%
2026-03-19	21.2000	21.2000	21.2000	21.2000	+2.913%	1	1,811	-16.274%
2026-03-13	20.5000	20.6000	20.4600	20.6000	+17.045%	15	1,812	-13.835%
2026-03-11	17.4000	17.6000	17.4000	17.6000	+8.978%	2	1,822	+0.852%
2026-03-10	16.1500	16.1500	16.1500	16.1500	-8.654%	3	1,822	+9.907%
2026-03-09	17.6800	17.6800	17.6800	17.6800	+4.000%	1	1,825	+0.396%
2026-03-06	17.0000	17.0000	17.0000	17.0000	-1.449%	1	1,825	+4.412%
2026-03-05	17.0100	17.2500	17.0100	17.2500	+1.471%	4	1,826	+2.899%
2026-03-03	17.6500	17.6500	17.0000	17.0000	0.000%	5	1,827	+4.412%
2026-03-02	17.0000	17.0000	17.0000	17.0000	+23.726%	10	1,832	+4.412%
2026-02-26	13.7400	13.7400	13.7400	13.7400	-18.698%	1	1,832	+29.185%
2026-02-23	16.9000	16.9000	16.9000	16.9000	+13.958%	4	1,832	+5.030%
2026-02-20	14.8300	14.8300	14.8200	14.8300	+2.843%	10	1,828	+19.690%
2026-02-19	14.4200	14.4200	14.4200	14.4200	+25.282%	1	1,834	+23.093%
2026-02-18	11.4100	11.5100	11.3900	11.5100	+6.970%	23	1,834	+54.214%
2026-02-17	10.9600	10.9600	10.7600	10.7600	-2.182%	28	1,834	+64.963%
2026-02-13	11.0000	11.0000	11.0000	11.0000	+6.796%	11	1,834	+61.364%
2026-02-12	10.3000	10.3000	10.3000	10.3000	-12.191%	1	1,834	+72.330%
2026-02-11	11.5000	11.9300	11.5000	11.7300	+10.660%	58	1,834	+51.321%
2026-02-10	10.6000	10.6000	10.6000	10.6000	-5.526%	1	1,860	+67.453%
2026-02-09	10.6500	11.4100	10.6500	11.2200	+5.352%	208	1,861	+58.200%
2026-02-06	10.6500	10.6500	10.6500	10.6500	+6.500%	5	1,931	+66.667%
2026-02-04	10.0000	10.0000	10.0000	10.0000	-3.382%	1	1,936	+77.500%
2026-02-03	9.8000	10.3500	9.4400	10.3500	+8.377%	58	1,937	+71.498%
2026-02-02	8.5900	9.5500	8.5900	9.5500	-11.819%	3	1,968	+85.864%
2026-01-29	11.4300	11.4300	10.8300	10.8300	+7.228%	9	1,971	+63.897%
2026-01-28	10.0000	10.1000	10.0000	10.1000	+3.590%	142	1,980	+75.743%
2026-01-27	9.7500	9.7500	9.7500	9.7500	+3.723%	43	2,054	+82.051%
2026-01-26	9.4000	9.4000	9.4000	9.4000	+6.215%	4	2,097	+88.830%
2026-01-22	8.7500	8.8500	8.7500	8.8500	-0.562%	2	2,101	+100.565%
2026-01-21	8.9000	8.9000	8.9000	8.9000	+8.537%	2	2,101	+99.438%
2026-01-20	7.3000	8.5500	7.3000	8.2000	-3.529%	19	2,103	+116.463%
2026-01-16	8.8500	8.8500	8.5000	8.5000	-5.028%	8	2,120	+108.824%
2026-01-15	8.8000	8.9500	8.8000	8.9500	-10.500%	6	2,120	+98.324%
2026-01-14	9.5500	10.0000	9.5000	10.0000	+5.152%	25	2,125	+77.500%
2026-01-13	9.0100	9.5100	9.0100	9.5100	+23.506%	16	2,105	+86.646%
2026-01-12	8.4000	8.4000	7.7000	7.7000	-9.518%	32	2,121	+130.519%
2026-01-09	8.7500	8.7700	8.0000	8.5100	+1.916%	19	2,121	+108.578%
2026-01-08	7.9400	8.3500	7.9400	8.3500	+7.742%	30	2,140	+112.575%
2026-01-07	7.3800	7.7500	7.3800	7.7500	-3.125%	4	2,141	+129.032%
2026-01-06	7.7200	8.1500	7.7000	8.0000	-1.840%	25	2,140	+121.875%
2026-01-05	8.1500	8.1500	8.1500	8.1500	-2.745%	1	2,121	+117.791%
2026-01-02	7.6500	8.3800	7.6500	8.3800	+11.733%	22	2,121	+111.814%
2025-12-31	7.5000	7.5000	7.5000	7.5000	-2.597%	1	2,136	+136.667%
2025-12-30	7.5500	7.7000	7.5500	7.7000	+10.000%	12	2,136	+130.519%
2025-12-29	7.2000	7.2000	6.8500	7.0000	+6.870%	8	2,148	+153.571%
2025-12-26	6.5500	6.5500	6.5500	6.5500	-8.392%	12	2,140	+170.992%
2025-12-24	7.1500	7.1500	7.1500	7.1500	+2.878%	11	2,131	+148.252%
2025-12-23	6.9500	6.9500	6.9500	6.9500	+0.871%	15	2,131	+155.396%
2025-12-22	7.2000	7.2000	6.8800	6.8900	+5.191%	9	2,131	+157.620%
2025-12-19	6.8500	6.8500	6.5500	6.5500	-2.963%	192	2,124	+170.992%
2025-12-18	6.8500	6.8500	6.6600	6.7500	-5.594%	5	1,943	+162.963%
2025-12-17	7.1500	7.1500	7.1500	7.1500	+5.147%	3	1,942	+148.252%
2025-12-15	7.5000	7.5000	6.8000	6.8000	-12.821%	24	1,945	+161.029%
2025-12-12	7.8000	7.8000	7.8000	7.8000	-0.763%	1	1,934	+127.564%
2025-12-11	7.8400	7.8600	7.6100	7.8600	-0.380%	23	1,933	+125.827%
2025-12-08	8.0000	8.0000	7.8000	7.8900	-6.183%	11	1,950	+124.968%
2025-12-05	8.4100	8.4100	8.4100	8.4100	+0.119%	1	1,939	+111.058%
2025-12-04	8.4000	8.4000	8.4000	8.4000	+4.348%	1	1,938	+111.310%
2025-12-02	8.0500	8.0500	8.0500	8.0500	-4.167%	189	1,937	+120.497%
2025-11-28	8.4000	8.4000	8.4000	8.4000	+5.000%	1	2,126	+111.310%
2025-11-26	8.0000	8.2500	8.0000	8.0000	0.000%	201	1,938	+121.875%
2025-11-25	8.0000	8.0000	8.0000	8.0000	-1.840%	1	1,938	+121.875%
2025-11-24	7.7600	8.1500	7.7600	8.1500	-2.278%	10	1,938	+117.791%
2025-11-20	8.3400	8.3400	8.3400	8.3400	+1.707%	5	1,938	+112.830%
2025-11-19	8.2000	8.2000	8.2000	8.2000	-8.889%	3	1,943	+116.463%
2025-11-18	9.0000	9.0000	9.0000	9.0000	+7.271%	3	1,943	+97.222%
2025-11-13	8.4500	8.4500	8.3900	8.3900	+1.084%	25	1,943	+111.561%
2025-11-12	8.3000	8.3000	8.3000	8.3000	+0.121%	3	1,918	+113.855%
2025-11-10	8.0800	8.2900	8.0800	8.2900	+2.346%	3	1,921	+114.113%
2025-11-07	7.9600	9.0000	7.9600	8.1000	+6.299%	27	1,918	+119.136%
2025-11-06	7.7900	7.7900	7.6200	7.6200	-13.409%	16	1,895	+132.940%
2025-11-04	8.8000	8.8000	8.8000	8.8000	+15.789%	5	1,879	+101.705%
2025-11-03	7.6000	7.6000	7.6000	7.6000	-4.642%	2	1,872	+133.553%
2025-10-31	7.9700	7.9700	7.9700	7.9700	+4.183%	5	1,872	+122.710%
2025-10-30	7.6500	7.6500	7.6500	7.6500	-3.531%	10	1,867	+132.026%
2025-10-29	8.3100	8.3100	7.9300	7.9300	+0.380%	2	1,857	+123.834%
2025-10-28	7.9000	7.9000	7.9000	7.9000	-7.059%	1	1,855	+124.684%
2025-10-27	8.5000	8.5000	8.5000	8.5000	-5.556%	1	1,855	+108.824%
2025-10-24	9.0500	9.0500	9.0000	9.0000	-3.743%	3	1,855	+97.222%
2025-10-23	9.2500	9.3500	9.2500	9.3500	+10.000%	6	1,852	+89.840%
2025-10-22	8.5000	8.5000	8.5000	8.5000	+8.280%	1	1,846	+108.824%
2025-10-20	7.8000	7.8500	7.8000	7.8500	+1.160%	2	1,845	+126.115%
2025-10-17	7.6300	7.7600	7.6300	7.7600	+0.779%	2	1,843	+128.737%
2025-10-16	8.0000	8.0700	7.7000	7.7000	-6.892%	25	1,843	+130.519%
2025-10-15	8.4000	8.4000	8.2700	8.2700	-4.171%	13	1,846	+114.631%
2025-10-14	8.0500	8.6600	8.0500	8.6300	-1.932%	116	1,833	+105.678%
2025-10-13	8.5000	8.8000	8.5000	8.8000	+3.529%	20	1,730	+101.705%
2025-10-10	10.7500	10.7500	8.5000	8.5000	-15.507%	37	1,724	+108.824%
2025-10-09	10.6500	10.6500	10.0600	10.0600	-2.896%	2	1,724	+76.441%
2025-10-08	10.3300	10.4500	10.3000	10.3600	-1.801%	8	1,724	+71.332%
2025-10-07	10.5000	10.5500	10.4500	10.5500	-2.765%	24	1,724	+68.246%
2025-10-06	10.3000	10.8500	10.3000	10.8500	+5.340%	12	1,744	+63.594%
2025-10-03	10.3500	10.4500	10.2300	10.3000	+4.040%	33	1,746	+72.330%
2025-10-02	11.6000	11.6000	9.5500	9.9000	-15.021%	162	1,738	+79.293%
2025-09-30	11.6500	11.6500	11.6500	11.6500	-6.426%	6	1,587	+52.361%
2025-09-29	12.4500	12.4500	12.4500	12.4500	+0.403%	3	1,593	+42.570%
2025-09-26	12.3500	12.7500	12.3500	12.4000	+5.085%	51	1,590	+43.145%
2025-09-25	11.8000	11.8000	11.8000	11.8000	-2.237%	1	1,541	+50.424%
2025-09-24	12.0700	12.0700	12.0700	12.0700	+5.415%	6	1,540	+47.059%
2025-09-23	11.4500	11.4500	11.4500	11.4500	+5.433%	1	1,534	+55.022%
2025-09-22	10.8600	10.8600	10.8600	10.8600	+1.023%	1	1,534	+63.444%
2025-09-19	11.4000	11.4000	10.7500	10.7500	-8.898%	3	1,534	+65.116%
2025-09-18	12.0000	12.0000	11.8000	11.8000	-0.840%	4	1,532	+50.424%
2025-09-17	12.1500	12.2500	11.9000	11.9000	+11.632%	836	1,528	+49.160%
2025-09-15	10.5500	11.3300	10.0100	10.6600	0.000%	702	702	+66.510%