Dark

OXY20280121C45
OXY Jan 21 2028 45.00 Call (OXY280121C00045000)
option OPRA

EOD

Sep 16, 2026

18.99-14.266%(-3.16)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	19.0900	19.0900	18.9900	18.9900	-14.266%	6	1,664	0.000%
2026-09-15	21.7000	22.1500	21.7000	22.1500	+3.991%	5	1,658	-14.266%
2026-09-14	21.3000	21.3000	21.3000	21.3000	+7.685%	5	1,658	-10.845%
2026-09-11	19.7800	19.7800	19.7800	19.7800	+0.918%	2	1,658	-3.994%
2026-09-08	19.6000	19.6000	19.6000	19.6000	0.000%	6	1,658	-3.112%
2026-09-03	19.6000	19.6000	19.6000	19.6000	-0.254%	99	1,658	-3.112%
2026-09-01	19.6500	19.6500	19.6500	19.6500	+4.189%	99	1,658	-3.359%
2026-08-31	18.8600	18.8600	18.8600	18.8600	+4.720%	1	1,634	+0.689%
2026-08-28	18.0100	18.0100	18.0100	18.0100	+2.914%	2	1,633	+5.441%
2026-08-27	17.4200	17.5000	17.4200	17.5000	-1.961%	4	1,633	+8.514%
2026-08-25	18.1000	18.1000	17.8500	17.8500	-12.884%	3	1,633	+6.387%
2026-08-20	20.4000	20.5500	20.2300	20.4900	+5.673%	7	1,633	-7.321%
2026-08-19	19.3300	19.3900	19.3300	19.3900	+5.495%	2	1,637	-2.063%
2026-08-18	18.3800	18.3800	18.3800	18.3800	+1.435%	2	1,636	+3.319%
2026-08-17	18.1200	18.1200	18.1200	18.1200	+3.721%	1	1,636	+4.801%
2026-08-14	17.4700	17.4700	17.4700	17.4700	-1.633%	1	1,636	+8.701%
2026-08-12	17.7600	17.7600	17.7600	17.7600	+10.792%	3	1,636	+6.926%
2026-08-07	16.1600	16.1700	16.0300	16.0300	-5.706%	6	1,636	+18.465%
2026-08-06	17.0000	17.0000	17.0000	17.0000	+18.798%	1	1,636	+11.706%
2026-08-05	15.2000	15.2000	14.3000	14.3100	-20.720%	99	1,636	+32.704%
2026-07-24	18.0500	18.0500	18.0500	18.0500	+2.732%	1	1,655	+5.208%
2026-07-22	17.6600	17.6600	17.5700	17.5700	+6.679%	2	1,654	+8.082%
2026-07-21	16.3500	16.4700	16.3500	16.4700	+4.904%	4	1,654	+15.301%
2026-07-20	15.7000	15.7000	15.7000	15.7000	+8.276%	1	1,654	+20.955%
2026-07-16	14.5000	14.5000	14.5000	14.5000	+13.725%	2	1,654	+30.966%
2026-07-07	12.7500	12.7500	12.7500	12.7500	+14.865%	1	1,654	+48.941%
2026-07-06	11.2000	11.2000	11.1000	11.1000	+15.625%	21	1,653	+71.081%
2026-07-02	9.6000	9.6000	9.6000	9.6000	-9.859%	2	1,653	+97.813%
2026-07-01	10.9000	10.9000	10.6500	10.6500	-9.746%	2	1,653	+78.310%
2026-06-29	11.8000	11.8000	11.8000	11.8000	-1.420%	1	1,653	+60.932%
2026-06-26	11.9300	12.1300	11.8500	11.9700	-11.136%	44	1,653	+58.647%
2026-06-22	13.4700	13.4700	13.4700	13.4700	-8.986%	5	1,659	+40.980%
2026-06-16	14.8000	14.8000	14.8000	14.8000	-5.431%	1	1,664	+28.311%
2026-06-15	15.6000	15.7000	15.6000	15.6500	-3.811%	5	1,665	+21.342%
2026-06-12	16.2700	16.2700	16.2700	16.2700	-13.687%	1	1,665	+16.718%
2026-06-10	19.0500	19.0500	18.5500	18.8500	-1.050%	15	1,665	+0.743%
2026-06-04	18.9300	19.0500	18.9300	19.0500	-4.271%	11	1,665	-0.315%
2026-06-03	19.4500	19.9000	19.4500	19.9000	+4.462%	2	1,665	-4.573%
2026-06-02	19.0500	19.0500	19.0500	19.0500	+13.393%	5	1,665	-0.315%
2026-05-29	16.8000	16.8000	16.8000	16.8000	-15.023%	1	1,665	+13.036%
2026-05-19	19.7700	19.7700	19.7700	19.7700	-1.983%	5	1,665	-3.945%
2026-05-18	19.5000	20.1700	19.5000	20.1700	+3.436%	19	1,670	-5.850%
2026-05-15	18.9100	19.5000	18.9100	19.5000	+10.795%	3	1,670	-2.615%
2026-05-14	17.6000	17.6000	17.6000	17.6000	+23.077%	5	1,670	+7.898%
2026-05-08	14.7500	14.7500	14.3000	14.3000	-4.027%	8	1,670	+32.797%
2026-05-07	14.8000	14.9000	14.8000	14.9000	-16.527%	2	1,670	+27.450%
2026-05-06	16.3000	17.8500	16.2000	17.8500	-8.696%	23	1,670	+6.387%
2026-05-05	19.0000	19.5500	19.0000	19.5500	-4.120%	11	1,660	-2.864%
2026-05-04	19.3300	20.5000	19.3300	20.3900	+4.564%	43	1,660	-6.866%
2026-04-29	19.5000	19.5000	19.5000	19.5000	+2.362%	3	1,688	-2.615%
2026-04-28	18.6000	19.0500	18.6000	19.0500	+5.833%	2	1,688	-0.315%
2026-04-27	18.0000	18.0000	18.0000	18.0000	+0.840%	3	1,689	+5.500%
2026-04-22	17.5000	17.8500	17.5000	17.8500	+15.909%	19	1,689	+6.387%
2026-04-20	15.4000	15.4000	15.4000	15.4000	+11.594%	2	1,689	+23.312%
2026-04-17	14.3000	14.3000	13.8000	13.8000	-18.824%	11	1,691	+37.609%
2026-04-16	17.0000	17.0000	17.0000	17.0000	+1.493%	5	1,691	+11.706%
2026-04-15	16.6400	16.8000	16.6400	16.7500	+2.761%	7	1,691	+13.373%
2026-04-14	16.0000	16.6000	16.0000	16.3000	-17.510%	12	1,691	+16.503%
2026-04-13	19.4000	19.7600	19.0000	19.7600	+3.455%	4	1,691	-3.897%
2026-04-10	19.1000	19.1000	19.1000	19.1000	+0.052%	1	1,691	-0.576%
2026-04-09	19.0900	19.0900	19.0900	19.0900	-2.203%	1	1,691	-0.524%
2026-04-08	17.7500	19.5200	17.7500	19.5200	-23.451%	7	1,691	-2.715%
2026-04-06	25.5000	25.5000	25.5000	25.5000	+11.597%	10	1,686	-25.529%
2026-04-02	23.3000	23.3000	22.7000	22.8500	+1.106%	32	1,686	-16.893%
2026-04-01	22.2000	22.6000	22.1000	22.6000	-5.833%	13	1,686	-15.973%
2026-03-31	26.5000	27.0000	24.0000	24.0000	-8.780%	34	1,686	-20.875%
2026-03-30	26.3100	26.3100	26.3100	26.3100	+4.862%	2	1,686	-27.822%
2026-03-27	24.2500	25.3500	24.2500	25.0900	+15.356%	29	1,686	-24.312%
2026-03-25	21.2000	21.7500	21.2000	21.7500	+0.694%	54	1,686	-12.690%
2026-03-24	22.0000	22.7000	21.5000	21.6000	+4.702%	14	1,686	-12.083%
2026-03-23	20.0000	20.7500	20.0000	20.6300	-2.459%	52	1,686	-7.950%
2026-03-20	21.3100	21.3100	21.1500	21.1500	+4.187%	6	1,726	-10.213%
2026-03-19	19.9900	21.0300	19.9900	20.3000	+6.172%	109	1,726	-6.453%
2026-03-18	19.1200	19.1200	19.1200	19.1200	+4.595%	2	1,753	-0.680%
2026-03-16	18.5000	18.5000	18.2800	18.2800	-3.434%	2	1,753	+3.884%
2026-03-13	18.6000	19.0500	18.5000	18.9300	+0.691%	11	1,753	+0.317%
2026-03-12	18.3000	18.8000	18.3000	18.8000	+14.634%	3	1,754	+1.011%
2026-03-11	15.9500	16.4000	15.9500	16.4000	+12.329%	3	1,754	+15.793%
2026-03-10	14.8400	14.9900	14.6000	14.6000	-10.976%	7	1,754	+30.068%
2026-03-09	16.1000	16.8500	16.1000	16.4000	+2.500%	5	1,752	+15.793%
2026-03-06	15.4500	16.0000	15.4500	16.0000	+3.226%	13	1,752	+18.688%
2026-03-05	15.7500	15.7500	15.5000	15.5000	+5.658%	22	1,754	+22.516%
2026-03-04	14.4500	15.2400	14.4500	14.6700	-3.168%	7	1,755	+29.448%
2026-03-03	15.5000	15.9200	14.9100	15.1500	-2.822%	10	1,758	+25.347%
2026-03-02	16.7500	16.7500	15.4500	15.5900	+4.983%	160	1,759	+21.809%
2026-02-27	14.4700	15.2500	13.7000	14.8500	+14.231%	7	1,759	+27.879%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+0.853%	10	1,759	+46.077%
2026-02-25	12.8900	12.8900	12.8900	12.8900	-6.594%	1	1,759	+47.324%
2026-02-24	13.5800	13.8000	13.5800	13.8000	-1.429%	2	1,759	+37.609%
2026-02-23	14.6000	14.6800	13.7600	14.0000	+6.464%	45	1,758	+35.643%
2026-02-20	12.6000	13.1500	12.6000	13.1500	-1.866%	105	1,763	+44.411%
2026-02-19	11.9500	13.4500	11.9500	13.4000	+28.230%	8	1,763	+41.716%
2026-02-18	9.6500	10.4500	9.6500	10.4500	+12.366%	18	1,762	+81.722%
2026-02-17	9.3000	9.4100	9.3000	9.3000	-4.124%	69	1,758	+104.194%
2026-02-13	9.2500	9.7000	9.2500	9.7000	+3.191%	23	1,723	+95.773%
2026-02-12	9.3000	9.4000	9.0000	9.4000	-12.150%	24	1,723	+102.021%
2026-02-11	10.6000	10.7500	10.6000	10.7000	+8.519%	157	1,724	+77.477%
2026-02-10	9.5000	9.8600	9.5000	9.8600	-1.400%	30	1,732	+92.596%
2026-02-09	10.0000	10.0000	10.0000	10.0000	+1.420%	3	1,732	+89.900%
2026-02-06	9.8600	9.8600	9.8600	9.8600	+6.365%	1	1,732	+92.596%
2026-02-05	9.0000	9.2700	9.0000	9.2700	-8.490%	51	1,732	+104.854%
2026-02-04	9.5500	10.1300	9.5500	10.1300	+21.317%	25	1,697	+87.463%
2026-02-03	8.0000	8.8000	8.0000	8.3500	+3.086%	111	1,697	+127.425%
2026-02-02	8.2400	9.5000	8.1000	8.1000	-6.574%	25	1,696	+134.444%
2026-01-30	8.9500	9.2000	8.6700	8.6700	-11.531%	36	1,697	+119.031%
2026-01-29	9.8500	10.2000	9.4100	9.8000	+9.375%	32	1,697	+93.776%
2026-01-28	9.0000	9.0000	8.7200	8.9600	+6.036%	16	1,712	+111.942%
2026-01-27	8.4500	8.4500	8.2500	8.4500	-1.170%	23	1,711	+124.734%
2026-01-26	8.3500	8.5500	8.1000	8.5500	+3.012%	122	1,712	+122.105%
2026-01-23	8.3500	8.3500	8.1500	8.3000	+7.792%	32	1,693	+128.795%
2026-01-22	7.6000	7.7000	7.5900	7.7000	-3.750%	14	1,702	+146.623%
2026-01-21	7.9500	8.0800	7.9500	8.0000	+10.650%	33	1,702	+137.375%
2026-01-20	8.0000	8.0000	7.2300	7.2300	-4.238%	12	1,702	+162.656%
2026-01-16	7.6500	7.6500	7.5500	7.5500	+1.342%	5	1,697	+151.523%
2026-01-15	7.8400	8.4000	7.4500	7.4500	-12.865%	83	1,697	+154.899%
2026-01-14	8.4000	8.9500	8.4000	8.5500	+10.465%	78	1,686	+122.105%
2026-01-13	7.6900	8.1500	7.6900	7.7400	+5.306%	83	1,712	+145.349%
2026-01-12	7.7000	7.7000	7.2300	7.3500	-7.663%	10	1,646	+158.367%
2026-01-09	7.9500	7.9600	7.9500	7.9600	+0.759%	19	1,653	+138.568%
2026-01-08	7.4500	7.9000	6.6000	7.9000	+23.438%	92	1,653	+140.380%
2026-01-07	6.5000	6.5000	6.2000	6.4000	-6.977%	8	1,693	+196.719%
2026-01-06	6.8900	6.8900	6.8800	6.8800	-0.290%	2	1,692	+176.017%
2026-01-05	7.8500	7.8500	6.2600	6.9000	-4.167%	28	1,684	+175.217%
2026-01-02	6.8000	7.2500	6.8000	7.2000	+11.628%	25	1,684	+163.750%
2025-12-31	6.5800	6.6600	6.4500	6.4500	-3.008%	17	1,687	+194.419%
2025-12-30	6.2500	6.7000	6.2500	6.6500	+9.917%	14	1,687	+185.564%
2025-12-29	5.8900	6.0500	5.8900	6.0500	+6.890%	11	1,686	+213.884%
2025-12-26	5.6600	5.6600	5.6600	5.6600	-4.068%	1	1,679	+235.512%
2025-12-23	5.8200	5.9000	5.8200	5.9000	-0.840%	30	1,679	+221.864%
2025-12-22	6.0000	6.0000	5.9500	5.9500	+5.124%	4	1,679	+219.160%
2025-12-19	5.5000	5.7500	5.5000	5.6600	-13.588%	152	1,679	+235.512%
2025-12-17	5.7000	6.5500	5.7000	6.5500	+20.183%	57	1,666	+189.924%
2025-12-16	5.7500	5.7500	5.4000	5.4500	-9.167%	213	1,666	+248.440%
2025-12-15	6.5000	6.5000	5.8100	6.0000	-8.676%	49	1,650	+216.500%
2025-12-11	6.9500	6.9500	6.5700	6.5700	-4.088%	23	1,633	+189.041%
2025-12-09	6.8500	6.8500	6.8500	6.8500	+0.735%	5	1,631	+177.226%
2025-12-08	7.1000	7.1000	6.8000	6.8000	-9.934%	8	1,631	+179.265%
2025-12-05	7.6000	7.6000	7.5500	7.5500	-0.658%	7	1,631	+151.523%
2025-12-04	7.4300	7.6000	7.4300	7.6000	+1.333%	12	1,629	+149.868%
2025-12-03	7.7500	7.7500	7.3000	7.5000	+5.634%	389	1,625	+153.200%
2025-12-02	7.1000	7.1000	7.1000	7.1000	-6.579%	8	1,658	+167.465%
2025-12-01	7.6100	7.6200	7.6000	7.6000	+4.110%	50	1,650	+149.868%
2025-11-26	7.3000	7.3000	7.3000	7.3000	+2.528%	3	1,700	+160.137%
2025-11-25	7.1200	7.1200	7.1200	7.1200	-1.248%	1	1,700	+166.713%
2025-11-24	7.1900	7.2100	7.1900	7.2100	-5.381%	24	1,699	+163.384%
2025-11-18	7.6700	7.6700	7.6000	7.6200	+3.673%	30	1,675	+149.213%
2025-11-17	8.0000	8.0000	7.3500	7.3500	-8.125%	12	1,645	+158.367%
2025-11-14	8.0000	8.0000	8.0000	8.0000	+12.676%	1	1,642	+137.375%
2025-11-13	7.1000	7.1000	7.1000	7.1000	-9.554%	1	1,642	+167.465%
2025-11-11	7.6000	7.8600	7.6000	7.8500	+9.028%	16	1,642	+141.911%
2025-11-10	7.2000	7.2000	7.2000	7.2000	+8.271%	1	1,642	+163.750%
2025-11-06	6.8000	6.8000	6.6500	6.6500	+2.941%	2	1,643	+185.564%
2025-11-05	6.3000	6.4600	6.3000	6.4600	-0.615%	3	1,644	+193.963%
2025-11-04	6.3000	6.5900	6.3000	6.5000	-9.722%	162	1,641	+192.154%
2025-11-03	6.7000	7.2000	6.7000	7.2000	+4.348%	53	1,542	+163.750%
2025-10-31	7.0000	7.0500	6.9000	6.9000	-1.429%	9	1,542	+175.217%
2025-10-30	6.6000	7.0000	6.6000	7.0000	+7.362%	2	1,542	+171.286%
2025-10-29	6.7000	7.1000	6.5200	6.5200	-4.678%	13	1,542	+191.258%
2025-10-28	6.9500	7.0000	6.7500	6.8400	-10.588%	6	1,542	+177.632%
2025-10-24	7.7500	7.8600	7.6500	7.6500	-4.732%	17	1,541	+148.235%
2025-10-23	7.7500	8.3000	7.7500	8.0300	+11.528%	6	1,537	+136.488%
2025-10-22	7.1000	7.2000	7.0900	7.2000	+8.271%	115	1,537	+163.750%
2025-10-21	6.7000	6.7000	6.6500	6.6500	-2.206%	268	1,518	+185.564%
2025-10-20	7.0000	7.0000	6.8000	6.8000	+0.592%	80	1,669	+179.265%
2025-10-17	6.6800	6.7600	6.6500	6.7600	+1.046%	42	1,712	+180.917%
2025-10-16	7.1000	7.1000	6.6000	6.6900	-7.597%	255	1,699	+183.857%
2025-10-15	7.5000	7.5000	7.2400	7.2400	+1.259%	8	1,657	+162.293%
2025-10-14	7.1500	7.1500	7.1500	7.1500	-4.667%	10	1,657	+165.594%
2025-10-13	8.1000	8.1000	7.4500	7.5000	-1.316%	325	1,667	+153.200%
2025-10-10	8.3000	8.5000	7.6000	7.6000	-13.636%	66	1,590	+149.868%
2025-10-09	9.5000	9.5000	8.8000	8.8000	-3.825%	25	1,553	+115.795%
2025-10-08	8.9000	9.1500	8.9000	9.1500	-2.139%	13	1,550	+107.541%
2025-10-07	9.5500	9.5500	9.0500	9.3500	-0.320%	14	1,551	+103.102%
2025-10-06	9.1000	9.8000	9.0000	9.3800	+3.077%	18	1,545	+102.452%
2025-10-03	9.1500	9.3500	8.9000	9.1000	+4.119%	54	1,554	+108.681%
2025-10-02	10.0000	10.0000	8.4000	8.7400	-20.905%	1,517	1,529	+117.277%
2025-10-01	10.8100	11.0500	10.8100	11.0500	+5.742%	3	332	+71.855%
2025-09-30	10.5000	10.5000	10.2500	10.4500	-5.430%	42	330	+81.722%
2025-09-26	11.0000	11.4500	11.0000	11.0500	+4.739%	275	359	+71.855%
2025-09-25	10.6000	10.6000	10.5500	10.5500	+1.248%	6	125	+80.000%
2025-09-23	10.5100	10.5100	10.4200	10.4200	+6.982%	11	119	+82.246%
2025-09-22	9.7600	9.7800	9.7400	9.7400	-1.016%	40	109	+94.969%
2025-09-19	9.8400	9.8400	9.8400	9.8400	-4.928%	1	69	+92.988%
2025-09-18	10.7500	10.8000	10.3500	10.3500	-4.167%	53	68	+83.478%
2025-09-17	10.8000	10.9000	10.8000	10.8000	+18.681%	16	16	+75.833%
2025-09-15	9.1000	9.1000	9.1000	9.1000	0.000%	1	1	+108.681%