Dark

OXY20280121C50
OXY Jan 21 2028 50.00 Call (OXY280121C00050000)
option OPRA

EOD

Sep 16, 2026

16.00-15.966%(-3.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	16.0000	16.0000	16.0000	16.0000	-15.966%	2	1,002	0.000%
2026-09-15	18.1300	19.0400	18.1300	19.0400	+7.875%	3	1,002	-15.966%
2026-09-14	17.6500	17.6500	17.6500	17.6500	+6.647%	1	1,005	-9.348%
2026-09-10	17.0000	17.0000	16.5500	16.5500	-0.660%	2	1,006	-3.323%
2026-09-09	16.6600	16.6600	16.6600	16.6600	-0.537%	15	1,006	-3.962%
2026-09-08	16.7500	16.7500	16.7500	16.7500	+2.134%	2	1,006	-4.478%
2026-09-01	16.4100	16.4100	16.4000	16.4000	+10.811%	2	1,006	-2.439%
2026-08-28	14.8000	14.8000	14.8000	14.8000	-2.310%	1	1,005	+8.108%
2026-08-27	14.4000	15.1500	14.3500	15.1500	+5.575%	23	1,006	+5.611%
2026-08-26	14.3500	14.3500	14.3500	14.3500	-1.375%	10	1,014	+11.498%
2026-08-25	14.5500	14.5500	14.5500	14.5500	-7.911%	1	1,014	+9.966%
2026-08-24	15.8000	15.8000	15.8000	15.8000	-6.509%	1	1,014	+1.266%
2026-08-21	16.9000	16.9000	16.9000	16.9000	-0.295%	1	1,013	-5.325%
2026-08-20	16.9500	16.9500	16.9500	16.9500	+7.962%	1	1,012	-5.605%
2026-08-19	16.0000	16.0000	15.6000	15.7000	+1.290%	47	1,013	+1.911%
2026-08-18	15.5000	15.5000	15.5000	15.5000	+8.165%	45	1,015	+3.226%
2026-08-17	15.8500	15.8500	14.3300	14.3300	-4.275%	3	1,015	+11.654%
2026-08-11	14.9700	14.9700	14.9700	14.9700	+2.887%	1	1,015	+6.880%
2026-08-10	14.5000	14.5500	14.5000	14.5500	+7.858%	20	1,015	+9.966%
2026-08-06	13.5000	13.9000	13.4900	13.4900	+17.304%	5	1,005	+18.606%
2026-08-05	11.5000	11.5000	11.5000	11.5000	-4.564%	1	1,006	+39.130%
2026-07-28	12.1000	12.2700	12.0200	12.0500	-16.319%	4	1,006	+32.780%
2026-07-24	14.5000	14.9000	14.4000	14.4000	-7.097%	9	1,004	+11.111%
2026-07-23	15.3000	15.5000	15.3000	15.5000	+6.164%	2	1,004	+3.226%
2026-07-22	14.6500	14.8000	14.2000	14.6000	+7.353%	191	1,004	+9.589%
2026-07-21	13.5000	13.7000	13.5000	13.6000	+2.642%	10	1,021	+17.647%
2026-07-20	13.0000	13.2500	13.0000	13.2500	+4.743%	2	1,021	+20.755%
2026-07-17	12.6500	12.6500	12.6500	12.6500	+10.000%	1	1,022	+26.482%
2026-07-15	11.5700	11.5700	11.5000	11.5000	-6.504%	3	1,022	+39.130%
2026-07-14	12.3000	12.3000	12.3000	12.3000	-5.019%	1	1,022	+30.081%
2026-07-13	11.7400	12.9500	11.7400	12.9500	+14.298%	44	1,021	+23.552%
2026-07-10	11.3300	11.3300	11.3300	11.3300	+2.534%	1	1,015	+41.218%
2026-07-09	11.0000	11.2000	11.0000	11.0500	-9.796%	48	1,014	+44.796%
2026-07-08	11.9500	12.6000	11.9500	12.2500	+26.943%	6	968	+30.612%
2026-07-07	9.5000	9.6500	9.2000	9.6500	+9.659%	28	968	+65.803%
2026-07-06	8.8000	8.9000	8.6000	8.8000	+3.529%	153	955	+81.818%
2026-07-02	8.4000	8.8000	8.4000	8.5000	0.000%	19	946	+88.235%
2026-07-01	8.7000	8.7000	8.5000	8.5000	-7.508%	2	946	+88.235%
2026-06-30	9.1900	9.1900	9.1900	9.1900	+2.111%	3	944	+74.102%
2026-06-29	9.5000	9.8000	9.0000	9.0000	-4.762%	18	944	+77.778%
2026-06-26	10.5000	10.5000	9.4500	9.4500	-9.396%	41	928	+69.312%
2026-06-25	10.4300	10.4300	10.4300	10.4300	-8.509%	1	905	+53.404%
2026-06-24	10.3900	11.4000	10.3900	11.4000	+5.653%	11	905	+40.351%
2026-06-22	10.7900	10.7900	10.7900	10.7900	+1.792%	1	904	+48.285%
2026-06-18	11.0000	11.0000	10.6000	10.6000	-10.169%	10	921	+50.943%
2026-06-17	12.1000	12.1000	11.8000	11.8000	-3.279%	41	921	+35.593%
2026-06-16	12.3000	12.3000	12.2000	12.2000	-4.389%	15	921	+31.148%
2026-06-15	12.7300	12.7600	12.7300	12.7600	-8.987%	5	920	+25.392%
2026-06-12	14.0200	14.0200	14.0200	14.0200	-11.546%	2	920	+14.123%
2026-06-10	15.8500	15.8500	15.8500	15.8500	+11.306%	2	920	+0.946%
2026-06-09	13.8300	14.2500	13.8300	14.2400	-5.067%	13	920	+12.360%
2026-06-08	15.0000	15.0000	15.0000	15.0000	-5.003%	6	932	+6.667%
2026-06-04	15.8000	15.8000	15.7900	15.7900	-5.449%	55	927	+1.330%
2026-06-03	16.7000	16.7000	16.7000	16.7000	+10.743%	1	927	-4.192%
2026-06-01	15.0800	15.0800	15.0800	15.0800	+8.489%	1	928	+6.101%
2026-05-29	14.2500	14.2500	13.9000	13.9000	-3.539%	2	929	+15.108%
2026-05-27	14.4100	14.4100	14.4100	14.4100	-8.566%	1	930	+11.034%
2026-05-22	15.7600	15.7600	15.7600	15.7600	-1.500%	4	931	+1.523%
2026-05-20	16.5800	16.5800	16.0000	16.0000	-6.977%	7	935	0.000%
2026-05-19	16.9000	17.2000	16.8500	17.2000	+1.835%	7	931	-6.977%
2026-05-18	16.9000	16.9000	16.6500	16.8900	+4.907%	5	931	-5.269%
2026-05-15	15.6300	16.1000	15.6300	16.1000	+9.524%	51	931	-0.621%
2026-05-14	14.6000	14.7000	14.5000	14.7000	+7.692%	40	898	+8.844%
2026-05-13	13.6500	13.6500	13.6500	13.6500	-0.365%	2	860	+17.216%
2026-05-12	13.7000	13.7000	13.7000	13.7000	+3.474%	2	860	+16.788%
2026-05-11	13.2400	13.2400	13.2400	13.2400	+13.162%	1	860	+20.846%
2026-05-08	12.1000	12.1500	11.5400	11.7000	-5.263%	12	862	+36.752%
2026-05-07	12.1000	12.3500	12.1000	12.3500	-7.491%	7	850	+29.555%
2026-05-06	13.1400	13.3500	13.0100	13.3500	-20.346%	4	843	+19.850%
2026-05-04	16.7600	16.7600	16.7600	16.7600	-4.119%	1	840	-4.535%
2026-04-29	16.5000	17.7500	16.5000	17.4800	+8.571%	10	841	-8.467%
2026-04-28	16.1000	16.1000	16.1000	16.1000	+6.271%	1	841	-0.621%
2026-04-27	15.1500	15.1500	15.1500	15.1500	+3.767%	10	840	+5.611%
2026-04-24	14.6000	14.6000	14.6000	14.6000	-2.406%	1	830	+9.589%
2026-04-23	14.7500	14.9900	14.3000	14.9600	+2.116%	404	829	+6.952%
2026-04-22	14.5800	14.6500	14.5800	14.6500	+12.692%	71	1,125	+9.215%
2026-04-21	13.0000	13.0000	13.0000	13.0000	+0.386%	1	1,088	+23.077%
2026-04-20	12.5000	13.0000	12.5000	12.9500	+11.350%	27	1,088	+23.552%
2026-04-17	12.0200	12.0200	11.0000	11.6300	-18.671%	29	1,066	+37.575%
2026-04-16	14.2000	14.5000	13.9000	14.3000	+2.509%	12	1,039	+11.888%
2026-04-15	13.9500	13.9500	13.9500	13.9500	+2.574%	2	1,027	+14.695%
2026-04-14	13.6000	13.6000	13.6000	13.6000	-13.486%	1	1,025	+17.647%
2026-04-10	15.5500	15.7200	15.2500	15.7200	+1.748%	4	1,024	+1.781%
2026-04-09	17.3400	17.3400	15.4500	15.4500	-7.485%	5	1,024	+3.560%
2026-04-08	15.0400	16.7000	14.8700	16.7000	-16.500%	51	1,026	-4.192%
2026-04-07	20.5000	20.5000	20.0000	20.0000	-0.249%	6	1,012	-20.000%
2026-04-06	19.7500	20.2300	19.4500	20.0500	+1.519%	16	1,018	-20.200%
2026-04-02	20.5000	20.8500	19.0000	19.7500	+5.333%	12	1,028	-18.987%
2026-04-01	20.5000	20.5000	18.7500	18.7500	-10.629%	13	1,028	-14.667%
2026-03-31	22.9000	23.7000	20.8800	20.9800	-7.332%	235	1,025	-23.737%
2026-03-30	22.8000	23.1500	22.4900	22.6400	+3.379%	75	1,241	-29.329%
2026-03-27	21.2400	21.9000	21.2400	21.9000	+8.955%	3	1,196	-26.941%
2026-03-26	19.7900	20.1000	19.7900	20.1000	+8.649%	8	1,195	-20.398%
2026-03-24	18.9900	19.0100	18.5000	18.5000	+8.504%	7	1,203	-13.514%
2026-03-23	17.0900	17.8000	16.5300	17.0500	-4.213%	8	1,204	-6.158%
2026-03-20	18.2000	18.2000	17.8000	17.8000	+2.064%	3	1,210	-10.112%
2026-03-19	16.5000	17.7000	16.5000	17.4400	+9.000%	17	1,213	-8.257%
2026-03-18	16.0000	16.0000	16.0000	16.0000	+2.236%	4	1,226	0.000%
2026-03-17	15.6500	15.6500	15.6500	15.6500	+1.623%	1	1,224	+2.236%
2026-03-16	15.4000	15.7400	15.4000	15.4000	-3.750%	11	1,225	+3.896%
2026-03-13	15.8000	16.2000	15.7300	16.0000	-3.323%	6	1,218	0.000%
2026-03-12	15.0300	16.7500	15.0300	16.5500	+27.308%	22	1,219	-3.323%
2026-03-11	13.0000	13.0000	13.0000	13.0000	+8.787%	3	1,236	+23.077%
2026-03-10	12.0000	12.0000	11.5000	11.9500	-13.531%	8	1,239	+33.891%
2026-03-09	13.5500	14.3000	13.5500	13.8200	+5.416%	139	1,243	+15.774%
2026-03-06	12.0000	13.1100	12.0000	13.1100	+7.901%	5	1,376	+22.044%
2026-03-04	12.5000	12.5000	12.1500	12.1500	0.000%	2	1,377	+31.687%
2026-03-03	12.9500	12.9500	11.5000	12.1500	-4.331%	13	1,377	+31.687%
2026-03-02	14.1400	14.1400	12.4000	12.7000	+4.959%	38	1,388	+25.984%
2026-02-27	11.7700	12.1000	11.4500	12.1000	+13.084%	5	1,353	+32.231%
2026-02-26	10.7000	10.7000	10.7000	10.7000	-6.713%	2	1,356	+49.533%
2026-02-25	11.4700	11.4700	11.4700	11.4700	+3.333%	1	1,359	+39.494%
2026-02-24	10.8000	11.1000	10.8000	11.1000	-2.203%	7	1,359	+44.144%
2026-02-23	11.8200	12.1500	11.1700	11.3500	+7.583%	143	1,354	+40.969%
2026-02-20	11.0500	11.0500	10.5500	10.5500	-6.222%	4	1,272	+51.659%
2026-02-19	10.0000	11.2500	10.0000	11.2500	+36.364%	54	1,273	+42.222%
2026-02-18	8.2500	8.2500	8.2500	8.2500	+13.793%	1	1,297	+93.939%
2026-02-17	7.2800	7.2800	7.2500	7.2500	-5.229%	16	1,296	+120.690%
2026-02-13	7.6700	7.6700	7.6500	7.6500	+0.658%	14	1,314	+109.150%
2026-02-12	8.2000	8.2000	7.6000	7.6000	-6.748%	23	1,314	+110.526%
2026-02-11	8.3200	8.6000	8.1000	8.1500	+1.875%	22	1,313	+96.319%
2026-02-09	7.6500	8.0200	7.6500	8.0000	+5.263%	7	1,322	+100.000%
2026-02-06	7.5000	7.7500	7.5000	7.6000	-5.590%	14	1,316	+110.526%
2026-02-04	8.0500	8.0500	7.5000	8.0500	+6.623%	25	1,320	+98.758%
2026-02-03	7.5500	7.5500	7.5500	7.5500	+18.898%	1	1,304	+111.921%
2026-02-02	6.4500	6.6500	6.0000	6.3500	-10.563%	63	1,303	+151.969%
2026-01-30	7.1000	7.1000	7.1000	7.1000	-4.054%	5	1,283	+125.352%
2026-01-29	8.1000	8.1000	7.4000	7.4000	+8.029%	15	1,278	+116.216%
2026-01-28	6.8500	6.8500	6.8500	6.8500	+2.239%	10	1,292	+133.577%
2026-01-27	6.6500	6.7000	6.6500	6.7000	+4.688%	2	1,282	+138.806%
2026-01-26	6.5000	6.5000	6.3500	6.4000	-1.538%	36	1,284	+150.000%
2026-01-23	6.8000	6.8000	6.3500	6.5000	+11.492%	27	1,248	+146.154%
2026-01-22	6.0000	6.0500	5.8300	5.8300	-4.426%	16	1,242	+174.443%
2026-01-21	6.1000	6.1000	6.1000	6.1000	+10.909%	1	1,230	+162.295%
2026-01-20	5.8500	5.8500	5.5000	5.5000	-4.348%	11	1,231	+190.909%
2026-01-16	5.8000	5.8000	5.7500	5.7500	-4.007%	2	1,218	+178.261%
2026-01-15	6.1500	6.1500	5.9900	5.9900	-6.406%	4	1,218	+167.112%
2026-01-14	6.6700	6.6700	6.4000	6.4000	+1.106%	4	1,217	+150.000%
2026-01-13	6.0000	6.3300	6.0000	6.3300	+16.147%	38	1,219	+152.765%
2026-01-12	5.3000	5.4500	5.3000	5.4500	+15.957%	3	1,248	+193.578%
2026-01-07	5.0000	5.0000	4.7000	4.7000	-9.615%	212	1,251	+240.426%
2026-01-06	5.2500	5.3000	5.0800	5.2000	+0.775%	15	1,300	+207.692%
2026-01-05	5.6000	5.6000	4.6800	5.1600	-7.027%	102	1,309	+210.078%
2026-01-02	5.2500	5.5500	5.2500	5.5500	+14.433%	26	1,345	+188.288%
2025-12-31	4.8500	4.8500	4.8500	4.8500	-3.194%	200	1,219	+229.897%
2025-12-30	4.7400	5.0100	4.7400	5.0100	+11.333%	36	1,219	+219.361%
2025-12-29	4.4500	4.6100	4.3500	4.5000	+7.143%	179	1,252	+255.556%
2025-12-26	4.3000	4.3000	4.1000	4.2000	-4.545%	5	1,123	+280.952%
2025-12-24	4.4000	4.4000	4.4000	4.4000	0.000%	1	1,121	+263.636%
2025-12-23	4.4000	4.5000	4.3000	4.4000	-1.124%	29	1,121	+263.636%
2025-12-22	4.4500	4.5000	4.3500	4.4500	+7.229%	20	1,094	+259.551%
2025-12-19	4.1500	4.1500	4.1500	4.1500	-5.682%	9	1,077	+285.542%
2025-12-18	4.5000	4.7000	4.4000	4.4000	-4.348%	52	1,085	+263.636%
2025-12-17	4.2000	4.6000	4.2000	4.6000	+13.580%	6	1,035	+247.826%
2025-12-16	4.3500	4.3500	4.0000	4.0500	-6.897%	9	1,035	+295.062%
2025-12-15	4.8900	4.8900	4.3500	4.3500	-15.205%	10	1,030	+267.816%
2025-12-12	5.1300	5.1300	5.1300	5.1300	-0.388%	10	1,027	+211.891%
2025-12-11	5.3500	5.3500	5.1500	5.1500	+0.980%	12	1,021	+210.680%
2025-12-08	5.3000	5.3600	5.1000	5.1000	-12.821%	17	1,019	+213.725%
2025-12-05	5.8900	6.0000	5.8500	5.8500	+2.632%	35	1,005	+173.504%
2025-12-04	5.7500	5.7500	5.7000	5.7000	+4.015%	4	989	+180.702%
2025-12-02	5.4800	5.4800	5.4800	5.4800	-5.680%	3	986	+191.971%
2025-12-01	5.5000	5.8400	5.5000	5.8100	+1.573%	60	987	+175.387%
2025-11-28	5.7200	5.7200	5.7200	5.7200	+4.000%	1	1,027	+179.720%
2025-11-25	5.5000	5.5000	5.5000	5.5000	-1.786%	2	1,027	+190.909%
2025-11-24	5.5000	5.8600	5.5000	5.6000	+0.901%	102	1,025	+185.714%
2025-11-21	5.5500	5.5500	5.5500	5.5500	-5.290%	1	924	+188.288%
2025-11-20	5.8000	5.9000	5.6900	5.8600	+4.643%	5	924	+173.038%
2025-11-17	5.8000	5.8000	5.6000	5.6000	-10.828%	6	924	+185.714%
2025-11-14	5.7500	6.2800	5.7500	6.2800	+10.369%	3	929	+154.777%
2025-11-13	5.6900	5.6900	5.6900	5.6900	-8.960%	7	929	+181.195%
2025-11-11	6.4000	6.4000	6.2200	6.2500	+10.619%	13	932	+156.000%
2025-11-10	5.5500	5.6500	5.5000	5.6500	+3.670%	44	932	+183.186%
2025-11-07	5.2000	5.4500	5.2000	5.4500	+12.371%	6	909	+193.578%
2025-11-05	4.8500	4.8500	4.8500	4.8500	-1.423%	3	907	+229.897%
2025-11-04	5.0000	5.0000	4.8500	4.9200	-7.170%	21	907	+225.203%
2025-11-03	5.0000	5.3000	5.0000	5.3000	-0.935%	59	921	+201.887%
2025-10-31	5.3000	5.3500	5.3000	5.3500	-1.835%	26	921	+199.065%
2025-10-30	5.0100	5.4500	4.9700	5.4500	+5.825%	7	921	+193.578%
2025-10-29	5.6700	5.6800	5.1500	5.1500	+0.980%	36	920	+210.680%
2025-10-28	5.3000	5.4000	5.1000	5.1000	-18.138%	42	954	+213.725%
2025-10-23	6.0500	6.3500	6.0500	6.2300	+20.971%	32	912	+156.822%
2025-10-21	5.0500	5.2300	5.0000	5.1500	+0.195%	531	919	+210.680%
2025-10-20	5.3000	5.3000	5.1400	5.1400	-0.194%	28	605	+211.284%
2025-10-17	5.1000	5.2000	5.0000	5.1500	+3.000%	9	577	+210.680%
2025-10-16	5.5500	5.5500	5.0000	5.0000	-8.925%	20	576	+220.000%
2025-10-15	5.7000	5.7000	5.4700	5.4900	-5.345%	7	572	+191.439%
2025-10-14	5.6000	5.8000	5.3300	5.8000	+0.870%	93	570	+175.862%
2025-10-13	5.8500	5.8500	5.7500	5.7500	0.000%	15	480	+178.261%
2025-10-10	6.4500	6.5000	5.7500	5.7500	-17.857%	439	480	+178.261%
2025-10-09	7.2000	7.2500	7.0000	7.0000	-4.110%	412	574	+128.571%
2025-10-08	7.1000	7.3000	7.1000	7.3000	+1.389%	27	440	+119.178%
2025-10-07	7.1500	7.2000	7.1500	7.2000	-4.000%	2	438	+122.222%
2025-10-06	7.3500	7.5500	7.3200	7.5000	+6.383%	32	436	+113.333%
2025-10-03	7.1000	7.1000	6.9700	7.0500	+4.444%	7	404	+126.950%
2025-10-02	8.0000	8.0000	6.5000	6.7500	-22.769%	364	398	+137.037%
2025-10-01	8.6000	8.7500	8.5200	8.7400	+7.503%	10	62	+83.066%
2025-09-30	8.1300	8.1300	8.1300	8.1300	-11.341%	10	53	+96.802%
2025-09-29	8.7100	9.1700	8.7100	9.1700	+3.616%	6	43	+74.482%
2025-09-26	9.1600	9.2500	8.8500	8.8500	+6.755%	10	41	+80.791%
2025-09-25	8.2900	8.2900	8.2900	8.2900	-1.310%	1	33	+93.004%
2025-09-24	8.4000	8.4000	8.4000	8.4000	+0.599%	1	32	+90.476%
2025-09-23	8.1000	8.3500	8.1000	8.3500	+9.150%	4	31	+91.617%
2025-09-22	7.8500	7.8500	7.6500	7.6500	0.000%	7	30	+109.150%
2025-09-19	7.6500	7.6500	7.6500	7.6500	-7.273%	11	23	+109.150%
2025-09-18	8.3300	8.3300	8.2500	8.2500	-2.941%	12	17	+93.939%
2025-09-17	8.1300	8.5500	8.1300	8.5000	+9.819%	14	27	+88.235%
2025-09-16	7.5000	7.7400	7.5000	7.7400	+3.614%	4	15	+106.718%
2025-09-15	6.8900	7.4700	6.8900	7.4700	0.000%	11	11	+114.190%