Dark

OXY20280121C70
OXY Jan 21 2028 70.00 Call (OXY280121C00070000)
option OPRA

EOD

Sep 16, 2026

6.50-24.855%(-2.15)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	7.0800	7.0800	6.5000	6.5000	-24.855%	91	6,393	0.000%
2026-09-15	8.2000	8.6500	8.2000	8.6500	+6.790%	2	6,343	-24.855%
2026-09-14	8.0800	8.1000	8.0800	8.1000	+8.000%	3	6,345	-19.753%
2026-09-11	7.2200	7.5000	7.2200	7.5000	+2.041%	8	6,343	-13.333%
2026-09-10	7.2000	7.3500	7.2000	7.3500	-1.606%	2	6,348	-11.565%
2026-09-09	7.4700	7.4700	7.4700	7.4700	+4.330%	1	6,350	-12.985%
2026-09-08	7.1600	7.1600	7.1600	7.1600	-0.417%	1	6,349	-9.218%
2026-09-02	6.9500	7.1900	6.9500	7.1900	+0.559%	83	6,349	-9.597%
2026-09-01	7.0000	7.1500	7.0000	7.1500	+6.716%	9	6,286	-9.091%
2026-08-31	6.9500	6.9500	6.7000	6.7000	+9.836%	8	6,285	-2.985%
2026-08-25	6.3000	6.3000	6.1000	6.1000	-14.685%	49	6,285	+6.557%
2026-08-24	7.3000	7.3000	7.1500	7.1500	-4.667%	2	6,330	-9.091%
2026-08-21	7.5500	7.5500	7.5000	7.5000	-0.398%	4	6,329	-13.333%
2026-08-20	7.5000	7.8000	7.5000	7.5300	+6.657%	40	6,332	-13.679%
2026-08-19	7.2500	7.2500	7.0600	7.0600	+3.824%	63	6,349	-7.932%
2026-08-18	6.8000	6.8000	6.8000	6.8000	+10.032%	1	6,297	-4.412%
2026-08-14	6.2200	6.3200	6.1800	6.1800	+3.000%	150	6,297	+5.178%
2026-08-13	6.0000	6.0000	6.0000	6.0000	-1.961%	2	6,155	+8.333%
2026-08-12	5.7000	6.1200	5.7000	6.1200	-6.707%	6	6,153	+6.209%
2026-08-11	6.6000	6.8000	6.4800	6.5600	+0.923%	115	6,153	-0.915%
2026-08-10	6.2000	6.5000	6.2000	6.5000	+16.071%	7	6,149	0.000%
2026-08-06	5.9500	5.9500	5.6000	5.6000	+17.895%	6	6,150	+16.071%
2026-08-05	4.7500	4.8000	4.7000	4.7500	-14.722%	247	6,153	+36.842%
2026-08-04	5.3300	5.5700	5.3300	5.5700	-4.296%	2	6,130	+16.697%
2026-07-31	5.8200	5.8200	5.8200	5.8200	+0.345%	1	6,129	+11.684%
2026-07-29	5.8000	5.8000	5.8000	5.8000	-1.361%	1	6,128	+12.069%
2026-07-27	5.8800	5.8800	5.8800	5.8800	-9.677%	20	6,128	+10.544%
2026-07-24	6.7600	6.7600	6.5100	6.5100	-3.982%	8	6,128	-0.154%
2026-07-23	6.8400	6.8400	6.7800	6.7800	+13.950%	4	6,127	-4.130%
2026-07-21	6.0000	6.0000	5.7500	5.9500	+12.264%	27	6,127	+9.244%
2026-07-17	5.3000	5.3000	5.3000	5.3000	+2.913%	1	6,132	+22.642%
2026-07-16	5.1500	5.1500	5.1500	5.1500	+13.187%	5	6,131	+26.214%
2026-07-10	4.5500	4.5500	4.4500	4.5500	-3.191%	12	6,130	+42.857%
2026-07-09	4.6000	4.7000	4.6000	4.7000	-6.000%	2	6,142	+38.298%
2026-07-08	5.3300	5.4400	5.0000	5.0000	+31.579%	6	6,143	+30.000%
2026-07-07	3.5800	3.8000	3.5800	3.8000	+18.750%	3	6,145	+71.053%
2026-07-06	3.3900	3.3900	3.2000	3.2000	-2.141%	9	6,145	+103.125%
2026-07-01	2.0000	3.2700	2.0000	3.2700	-15.065%	14	6,153	+98.777%
2026-06-29	3.6500	3.8900	3.6500	3.8500	+1.316%	5	6,167	+68.831%
2026-06-26	3.8000	3.8500	3.8000	3.8000	-9.953%	7	6,166	+71.053%
2026-06-25	4.8500	4.8500	4.2200	4.2200	-3.653%	12	6,169	+54.028%
2026-06-24	4.4600	4.4600	4.1500	4.3800	-8.750%	14	6,179	+48.402%
2026-06-23	4.8000	4.8000	4.8000	4.8000	+1.053%	1	6,179	+35.417%
2026-06-22	4.7500	4.7500	4.7200	4.7500	-8.654%	29	6,180	+36.842%
2026-06-17	5.2000	5.2000	5.2000	5.2000	-4.587%	2	6,183	+25.000%
2026-06-16	5.4500	5.4500	5.4500	5.4500	-9.167%	6	6,183	+19.266%
2026-06-15	5.5900	6.0300	5.5900	6.0000	-13.043%	4	6,136	+8.333%
2026-06-12	7.0500	7.0500	5.7000	6.9000	+4.704%	133	6,136	-5.797%
2026-06-11	6.5900	6.5900	6.5900	6.5900	-4.493%	50	6,136	-1.366%
2026-06-10	7.2000	7.6500	6.9000	6.9000	+17.949%	43	6,186	-5.797%
2026-06-09	5.8500	5.8500	5.8500	5.8500	-18.750%	1	6,212	+11.111%
2026-06-08	7.0300	7.6000	7.0300	7.2000	+2.857%	64	6,213	-9.722%
2026-06-05	7.2000	7.2000	7.0000	7.0000	-9.326%	6	6,176	-7.143%
2026-06-04	7.7200	7.7200	7.7200	7.7200	-7.545%	5	6,170	-15.803%
2026-06-03	8.0500	8.3500	8.0500	8.3500	+13.605%	4	6,165	-22.156%
2026-06-02	7.3500	7.3500	7.3500	7.3500	-6.962%	1	6,166	-11.565%
2026-06-01	7.2500	7.9000	7.2500	7.9000	+18.797%	2	6,165	-17.722%
2026-05-29	6.6000	6.6500	6.6000	6.6500	-2.920%	9	6,165	-2.256%
2026-05-28	6.8500	6.8500	6.8500	6.8500	+1.182%	116	6,165	-5.109%
2026-05-27	6.7500	7.0000	6.7500	6.7700	-13.977%	61	6,165	-3.988%
2026-05-26	7.7500	7.8700	7.5800	7.8700	+0.897%	698	6,139	-17.408%
2026-05-22	7.8000	7.8000	7.8000	7.8000	+4.000%	18	5,837	-16.667%
2026-05-21	7.9100	8.0700	7.3800	7.5000	-10.608%	61	5,838	-13.333%
2026-05-20	8.8300	8.8300	8.3900	8.3900	-3.563%	73	5,838	-22.527%
2026-05-19	8.2000	8.7000	8.2000	8.7000	+6.098%	4	5,839	-25.287%
2026-05-18	7.7000	8.2000	7.5700	8.2000	+7.190%	25	5,839	-20.732%
2026-05-15	7.4000	7.7000	7.4000	7.6500	+8.511%	19	5,839	-15.033%
2026-05-14	6.6000	7.0500	6.6000	7.0500	+10.156%	29	5,856	-7.801%
2026-05-13	6.4000	6.4000	6.4000	6.4000	-1.991%	1	5,865	+1.562%
2026-05-12	6.8500	6.8500	6.4700	6.5300	+14.561%	12	5,865	-0.459%
2026-05-11	5.7000	5.7000	5.7000	5.7000	+9.615%	26	5,865	+14.035%
2026-05-08	5.2000	5.2000	5.2000	5.2000	-2.622%	3	5,881	+25.000%
2026-05-07	5.4000	5.4000	5.3400	5.3400	-8.874%	29	5,884	+21.723%
2026-05-06	6.0000	6.4500	5.8500	5.8600	-30.978%	63	5,880	+10.922%
2026-05-04	8.4000	8.4900	8.4000	8.4900	-0.933%	7	5,834	-23.439%
2026-05-01	8.5700	8.5700	8.5700	8.5700	-0.349%	1	5,837	-24.154%
2026-04-30	8.6500	8.7500	8.6000	8.6000	-1.376%	27	5,837	-24.419%
2026-04-29	8.7200	8.7200	8.7200	8.7200	+13.247%	3	5,831	-25.459%
2026-04-28	7.7500	7.7500	7.7000	7.7000	+5.479%	9	5,828	-15.584%
2026-04-27	7.3000	7.3000	7.3000	7.3000	+7.511%	1	5,823	-10.959%
2026-04-24	7.0000	7.0000	6.7700	6.7900	-6.602%	19	5,824	-4.271%
2026-04-23	7.0200	7.4000	6.9000	7.2700	+8.507%	589	5,841	-10.591%
2026-04-22	6.7000	6.7000	6.7000	6.7000	+11.667%	22	5,846	-2.985%
2026-04-21	6.0000	6.0000	6.0000	6.0000	+4.348%	1	5,845	+8.333%
2026-04-20	5.4500	5.7500	5.4000	5.7500	+7.477%	5	5,845	+13.043%
2026-04-17	5.2500	5.5000	4.6000	5.3500	-16.406%	277	5,844	+21.495%
2026-04-15	6.2000	6.4000	6.2000	6.4000	+4.918%	2	5,612	+1.562%
2026-04-14	6.9000	7.0200	6.0000	6.1000	-18.011%	205	5,611	+6.557%
2026-04-13	8.8000	8.8000	6.9700	7.4400	-4.000%	3	5,429	-12.634%
2026-04-09	8.8000	9.0000	7.7500	7.7500	-4.321%	40	5,431	-16.129%
2026-04-08	7.5100	8.2000	7.4000	8.1000	-26.364%	50	5,417	-19.753%
2026-04-07	11.0000	11.0000	11.0000	11.0000	+4.068%	10	5,438	-40.909%
2026-04-06	10.6300	10.8500	10.3400	10.5700	-1.674%	23	5,448	-38.505%
2026-04-02	11.8700	11.8700	10.7500	10.7500	+9.694%	25	5,426	-39.535%
2026-04-01	11.2700	11.2700	9.3000	9.8000	-15.152%	15	5,426	-33.673%
2026-03-31	12.3500	13.4500	10.4000	11.5500	-7.600%	346	5,440	-43.723%
2026-03-30	12.5000	12.8500	12.5000	12.5000	+5.485%	23	5,453	-48.000%
2026-03-27	11.7500	12.0800	11.2500	11.8500	+6.088%	27	5,475	-45.148%
2026-03-26	10.1000	11.1700	10.1000	11.1700	+17.951%	27	5,477	-41.808%
2026-03-25	9.3400	9.6500	9.3400	9.4700	-1.354%	13	5,504	-31.362%
2026-03-24	9.5000	9.8300	9.4500	9.6000	+12.941%	10	5,511	-32.292%
2026-03-23	8.4200	8.8000	7.6500	8.5000	-8.306%	64	5,516	-23.529%
2026-03-20	8.8000	9.3500	8.7500	9.2700	+9.059%	53	5,548	-29.881%
2026-03-19	8.5000	9.1200	8.4600	8.5000	+10.390%	151	5,589	-23.529%
2026-03-18	7.7000	7.7000	7.7000	7.7000	+9.375%	49	5,562	-15.584%
2026-03-17	7.5000	7.5000	7.0400	7.0400	-7.490%	4	5,581	-7.670%
2026-03-16	7.3900	7.6100	7.3200	7.6100	-7.195%	62	5,578	-14.586%
2026-03-13	7.8500	8.2000	7.8500	8.2000	-2.381%	2	5,624	-20.732%
2026-03-12	7.2000	8.5000	7.1000	8.4000	+33.545%	34	5,622	-22.619%
2026-03-11	5.1500	6.2900	5.1500	6.2900	+23.333%	15	5,635	+3.339%
2026-03-10	5.7800	5.7800	5.1000	5.1000	-15.000%	13	5,649	+27.451%
2026-03-09	5.7500	6.7500	5.7500	6.0000	+0.840%	176	5,658	+8.333%
2026-03-06	6.3500	6.3500	5.7000	5.9500	+10.185%	34	5,715	+9.244%
2026-03-05	5.9000	5.9600	5.4000	5.4000	+0.746%	50	5,725	+20.370%
2026-03-04	4.6500	5.3600	4.6500	5.3600	-4.286%	100	5,703	+21.269%
2026-03-03	5.7500	6.3300	5.4100	5.6000	-1.754%	24	5,773	+16.071%
2026-03-02	6.6000	6.6000	4.5500	5.7000	-0.870%	110	5,787	+14.035%
2026-02-27	5.0000	5.9500	4.9500	5.7500	+23.656%	1,699	5,812	+13.043%
2026-02-26	5.1000	5.1000	4.6500	4.6500	+4.494%	2	4,206	+39.785%
2026-02-25	4.4000	4.4500	4.4000	4.4500	-4.915%	22	4,205	+46.067%
2026-02-24	4.6800	4.6800	4.6800	4.6800	-6.400%	1	4,205	+38.889%
2026-02-23	5.0000	5.1000	4.9000	5.0000	+14.416%	24	4,206	+30.000%
2026-02-20	4.5500	4.7000	4.2000	4.3700	+9.250%	15	4,213	+48.741%
2026-02-19	4.5000	4.8500	4.0000	4.0000	+21.212%	347	4,213	+62.500%
2026-02-18	3.1000	3.3000	3.1000	3.3000	+19.565%	10	4,383	+96.970%
2026-02-17	3.0000	3.1000	2.7600	2.7600	-8.000%	5	4,385	+135.507%
2026-02-13	3.0000	3.0000	3.0000	3.0000	+7.143%	68	4,349	+116.667%
2026-02-12	2.9000	2.9000	2.7800	2.8000	-20.000%	76	4,349	+132.143%
2026-02-11	3.2200	3.5000	3.2000	3.5000	+15.512%	149	4,326	+85.714%
2026-02-10	3.0000	3.0500	2.9700	3.0300	-3.810%	11	4,404	+114.521%
2026-02-09	3.0000	3.1500	2.9100	3.1500	+1.613%	252	4,411	+106.349%
2026-02-06	2.9000	3.1000	2.9000	3.1000	+10.714%	270	4,272	+109.677%
2026-02-05	3.0300	3.0300	2.7000	2.8000	-12.500%	106	4,542	+132.143%
2026-02-04	3.2500	3.2500	2.7200	3.2000	+18.519%	57	4,639	+103.125%
2026-02-03	2.3200	2.7000	2.3200	2.7000	+14.894%	86	4,647	+140.741%
2026-02-02	2.4700	2.8000	2.3500	2.3500	-11.654%	69	4,656	+176.596%
2026-01-30	2.8000	2.8000	2.6600	2.6600	-8.276%	6	4,648	+144.361%
2026-01-29	2.9800	3.4000	2.9000	2.9000	+11.538%	54	4,654	+124.138%
2026-01-28	2.5800	2.8100	2.5800	2.6000	+4.418%	138	4,700	+150.000%
2026-01-27	2.3600	2.4900	2.3600	2.4900	+5.957%	27	4,589	+161.044%
2026-01-26	2.4900	2.6500	2.3200	2.3500	-2.083%	163	4,563	+176.596%
2026-01-23	2.2500	2.4200	2.2500	2.4000	+11.628%	16	4,621	+170.833%
2026-01-22	2.0600	2.3000	2.0500	2.1500	-8.511%	747	4,625	+202.326%
2026-01-21	2.2500	2.4100	2.2000	2.3500	+14.634%	49	4,412	+176.596%
2026-01-20	2.0700	2.2000	2.0500	2.0500	+3.015%	628	4,416	+217.073%
2026-01-16	2.2000	2.2000	1.9900	1.9900	-7.442%	308	3,607	+226.633%
2026-01-15	2.2100	2.3000	2.1000	2.1500	-10.042%	964	3,607	+202.326%
2026-01-14	2.3100	2.6300	2.2900	2.3900	+10.138%	162	2,926	+171.967%
2026-01-13	2.1800	2.3000	2.0900	2.1700	+6.897%	387	2,882	+199.539%
2026-01-12	2.0000	2.1000	1.8700	2.0300	+1.500%	102	2,805	+220.197%
2026-01-09	2.2900	2.2900	1.9900	2.0000	-4.306%	69	2,735	+225.000%
2026-01-08	1.7200	2.2000	1.6000	2.0900	+25.904%	87	2,717	+211.005%
2026-01-07	1.8000	1.8000	1.6600	1.6600	-8.791%	25	2,667	+291.566%
2026-01-06	1.9000	1.9000	1.7900	1.8200	+4.000%	9	2,676	+257.143%
2026-01-05	1.9400	1.9400	1.5000	1.7500	-4.372%	121	2,654	+271.429%
2026-01-02	1.6800	2.1100	1.6800	1.8300	-1.613%	195	2,654	+255.191%
2025-12-31	1.6000	1.8600	1.5000	1.8600	+10.059%	140	2,636	+249.462%
2025-12-30	1.5000	1.6900	1.4900	1.6900	+14.966%	88	2,636	+284.615%
2025-12-29	1.4000	1.4700	1.3400	1.4700	+8.889%	113	2,658	+342.177%
2025-12-26	1.3600	1.3600	1.3000	1.3500	-3.571%	31	2,645	+381.481%
2025-12-24	1.4700	1.4700	1.4000	1.4000	-2.098%	27	2,640	+364.286%
2025-12-23	1.8600	1.8600	1.4000	1.4300	-0.694%	169	2,640	+354.545%
2025-12-22	1.4200	1.4600	1.3500	1.4400	+10.769%	217	2,614	+351.389%
2025-12-19	1.4000	1.4300	1.3000	1.3000	-5.797%	15	2,519	+400.000%
2025-12-18	1.4100	1.4400	1.3600	1.3800	-9.211%	25	2,515	+371.014%
2025-12-17	1.4300	1.7000	1.4300	1.5200	+15.152%	61	2,526	+327.632%
2025-12-16	1.3300	1.4000	1.2600	1.3200	-9.589%	290	2,503	+392.424%
2025-12-15	1.6000	1.6000	1.4000	1.4600	-11.515%	52	2,425	+345.205%
2025-12-12	1.7600	1.7600	1.6500	1.6500	-11.765%	11	2,394	+293.939%
2025-12-10	1.8700	1.8700	1.8700	1.8700	+5.056%	1	2,384	+247.594%
2025-12-09	1.7400	1.8100	1.7400	1.7800	-1.111%	9	2,383	+265.169%
2025-12-08	1.8300	1.8300	1.8000	1.8000	-12.195%	6	2,378	+261.111%
2025-12-05	2.0000	2.2600	1.8900	2.0500	+5.128%	56	2,378	+217.073%
2025-12-04	1.9500	1.9500	1.9500	1.9500	-2.010%	5	2,367	+233.333%
2025-12-03	2.0000	2.0000	1.9000	1.9900	+4.737%	27	2,367	+226.633%
2025-12-02	1.9000	1.9000	1.8400	1.9000	-8.213%	35	2,346	+242.105%
2025-12-01	1.8300	2.0700	1.8300	2.0700	+6.154%	11	2,346	+214.010%
2025-11-28	1.9200	1.9600	1.8200	1.9500	+2.632%	89	2,345	+233.333%
2025-11-25	1.9000	1.9000	1.8200	1.9000	-2.062%	30	2,274	+242.105%
2025-11-24	1.9900	2.0600	1.8300	1.9400	-3.960%	948	2,269	+235.052%
2025-11-21	0.9900	2.0200	0.9900	2.0200	-2.415%	5	1,696	+221.782%
2025-11-20	2.1300	2.1300	2.0500	2.0700	-3.721%	27	1,693	+214.010%
2025-11-19	2.1500	2.1500	2.1000	2.1500	+2.871%	92	1,691	+202.326%
2025-11-18	2.2300	2.2300	2.0900	2.0900	-4.566%	3	1,659	+211.005%
2025-11-17	2.1500	2.1900	2.0200	2.1900	-0.455%	4	1,658	+196.804%
2025-11-14	2.3700	2.3700	2.2000	2.2000	+8.374%	34	1,658	+195.455%
2025-11-13	2.0500	2.1000	2.0100	2.0300	-10.573%	15	1,658	+220.197%
2025-11-11	2.3400	2.4700	2.2700	2.2700	+9.135%	39	1,683	+186.344%
2025-11-10	1.9800	2.1000	1.9800	2.0800	+8.901%	59	1,683	+212.500%
2025-11-07	1.8500	2.0200	1.8500	1.9100	+0.526%	28	1,628	+240.314%
2025-11-06	1.7500	1.9000	1.7500	1.9000	+9.195%	13	1,605	+242.105%
2025-11-05	1.7500	1.8500	1.7400	1.7400	-1.136%	6	1,602	+273.563%
2025-11-04	1.7500	1.7600	1.7300	1.7600	-3.825%	50	1,596	+269.318%
2025-11-03	1.7400	1.9200	1.7400	1.8300	-1.081%	8	1,609	+255.191%
2025-10-31	1.9000	1.9000	1.8500	1.8500	-7.500%	9	1,609	+251.351%
2025-10-30	1.8100	2.0000	1.7000	2.0000	+8.108%	5	1,612	+225.000%
2025-10-29	1.7400	1.8500	1.7400	1.8500	+3.933%	5	1,610	+251.351%
2025-10-28	1.9500	2.0000	1.7800	1.7800	-15.238%	49	1,608	+265.169%
2025-10-27	2.1000	2.1000	2.0800	2.1000	-4.545%	14	1,562	+209.524%
2025-10-24	2.1500	2.2000	2.1500	2.2000	-2.222%	16	1,562	+195.455%
2025-10-23	2.2200	2.3000	2.1500	2.2500	+19.681%	119	1,562	+188.889%
2025-10-22	1.8300	1.8800	1.7000	1.8800	+6.818%	299	1,551	+245.745%
2025-10-21	1.8400	1.9300	1.7500	1.7600	+1.149%	487	1,253	+269.318%
2025-10-20	1.8900	2.0000	1.7400	1.7400	-4.396%	411	1,217	+273.563%
2025-10-17	1.8000	1.8200	1.8000	1.8200	+4.000%	10	813	+257.143%
2025-10-16	1.7800	1.8300	1.7500	1.7500	-7.895%	274	808	+271.429%
2025-10-15	1.9500	2.0500	1.7500	1.9000	-2.564%	29	803	+242.105%
2025-10-14	1.9700	1.9700	1.7400	1.9500	-2.500%	40	782	+233.333%
2025-10-13	2.0300	2.0500	1.9400	2.0000	+5.263%	294	789	+225.000%
2025-10-10	2.2500	2.6000	1.9000	1.9000	-20.502%	98	510	+242.105%
2025-10-09	2.6000	2.6000	2.3500	2.3900	-4.400%	19	449	+171.967%
2025-10-08	2.4500	2.5500	2.3500	2.5000	+1.215%	9	432	+160.000%
2025-10-07	2.6000	2.6000	2.4500	2.4700	-6.084%	113	425	+163.158%
2025-10-06	2.4400	2.7000	2.4000	2.6300	+5.200%	50	358	+147.148%
2025-10-03	2.6000	2.6000	2.4500	2.5000	+6.383%	28	326	+160.000%
2025-10-02	3.3000	3.3200	2.2400	2.3500	-26.563%	305	325	+176.596%
2025-10-01	3.4000	3.4000	3.2000	3.2000	-5.882%	48	92	+103.125%
2025-09-30	3.0000	3.4000	2.8700	3.4000	+3.030%	42	50	+91.176%
2025-09-29	3.3000	3.3000	3.3000	3.3000	-4.348%	1	8	+96.970%
2025-09-26	4.0000	4.0000	3.4500	3.4500	0.000%	8	8	+88.406%