Dark

OXY20280121P45
OXY Jan 21 2028 45.00 Put (OXY280121P00045000)
option OPRA

EOD

Sep 17, 2026

2.67+6.800%(+0.17)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7000	2.7000	2.6700	2.6700	+6.800%	61	1,931	0.000%
2026-09-10	2.5000	2.5000	2.5000	2.5000	-1.961%	2	1,870	+6.800%
2026-09-04	2.5500	2.5500	2.5500	2.5500	-12.371%	30	1,838	+4.706%
2026-08-25	2.9100	2.9100	2.9100	2.9100	+10.646%	2	1,838	-8.247%
2026-08-24	2.6200	2.6300	2.6200	2.6300	0.000%	2	1,840	+1.521%
2026-08-21	2.6300	2.6300	2.6300	2.6300	+3.543%	2	1,838	+1.521%
2026-08-20	2.5400	2.5400	2.5400	2.5400	-19.365%	2	1,840	+5.118%
2026-08-14	3.1500	3.1500	3.1500	3.1500	-17.105%	1	1,840	-15.238%
2026-08-06	3.8000	3.8000	3.8000	3.8000	-10.588%	3	1,840	-29.737%
2026-08-05	4.2500	4.2500	4.2500	4.2500	+1.190%	100	1,843	-37.176%
2026-08-04	4.2000	4.2000	4.2000	4.2000	+7.417%	3	1,743	-36.429%
2026-07-30	3.9100	3.9100	3.9100	3.9100	+5.962%	2	1,740	-31.714%
2026-07-23	3.6900	3.6900	3.6900	3.6900	-6.582%	1	1,739	-27.642%
2026-07-21	3.9500	3.9500	3.9500	3.9500	-12.222%	31	1,740	-32.405%
2026-07-13	4.5000	4.5000	4.5000	4.5000	-10.891%	84	1,740	-40.667%
2026-07-09	5.0000	5.0500	5.0000	5.0500	+13.483%	371	1,740	-47.129%
2026-07-08	4.4400	4.5000	4.4400	4.4500	-10.101%	157	1,740	-40.000%
2026-07-07	4.9500	4.9600	4.9500	4.9500	-13.158%	231	1,728	-46.061%
2026-07-02	5.7000	5.7000	5.7000	5.7000	+9.827%	10	1,786	-53.158%
2026-06-29	5.1900	5.1900	5.1900	5.1900	-0.954%	25	1,786	-48.555%
2026-06-25	5.2400	5.2400	5.2400	5.2400	+0.576%	5	1,781	-49.046%
2026-06-23	5.2000	5.2100	5.2000	5.2100	+0.192%	11	1,778	-48.752%
2026-06-22	5.1500	5.3000	5.1000	5.2000	+22.353%	751	1,784	-48.654%
2026-06-09	4.2500	4.2500	4.2500	4.2500	-6.593%	6	1,963	-37.176%
2026-06-05	4.3400	4.5500	4.3400	4.5500	+17.876%	10	1,957	-41.319%
2026-06-03	3.8600	3.8600	3.8600	3.8600	-2.030%	1	1,947	-30.829%
2026-06-01	3.9400	3.9400	3.9400	3.9400	-9.007%	4	1,948	-32.234%
2026-05-29	4.2500	4.7000	4.2500	4.3300	+6.914%	3	1,948	-38.337%
2026-05-28	4.0500	4.0500	4.0500	4.0500	+5.195%	35	1,949	-34.074%
2026-05-20	3.8500	3.8500	3.8500	3.8500	-10.465%	1	1,949	-30.649%
2026-05-14	4.4500	4.4500	4.3000	4.3000	-15.851%	51	1,950	-37.907%
2026-05-08	4.5000	5.1100	4.5000	5.1100	+34.121%	2	1,941	-47.750%
2026-05-05	3.8000	3.8100	3.8000	3.8100	-5.926%	6	1,939	-29.921%
2026-05-04	4.1500	4.1500	4.0500	4.0500	-3.800%	3	1,941	-34.074%
2026-05-01	4.1700	4.2100	4.1700	4.2100	-8.677%	2	1,942	-36.580%
2026-04-14	4.6100	4.6100	4.6100	4.6100	+13.268%	1	1,942	-42.082%
2026-04-09	4.0700	4.0700	4.0700	4.0700	-3.095%	2	1,943	-34.398%
2026-04-08	4.9000	4.9000	4.2000	4.2000	+7.417%	4	1,941	-36.429%
2026-04-06	3.9500	3.9500	3.9100	3.9100	+2.895%	23	1,940	-31.714%
2026-04-02	3.7500	3.8500	3.7500	3.8000	-1.299%	223	2,080	-29.737%
2026-04-01	3.7000	3.8500	3.7000	3.8500	+4.054%	2	2,080	-30.649%
2026-03-31	3.7000	3.7000	3.7000	3.7000	+2.778%	12	2,080	-27.838%
2026-03-30	3.4000	3.6000	3.3500	3.6000	+9.091%	8	2,080	-25.833%
2026-03-27	3.3500	3.3500	3.3000	3.3000	-6.516%	2	2,083	-19.091%
2026-03-26	3.5900	3.5900	3.5300	3.5300	-7.105%	2	2,084	-24.363%
2026-03-24	3.9500	3.9500	3.8000	3.8000	-1.299%	3	2,085	-29.737%
2026-03-23	4.2100	4.8000	3.4500	3.8500	-8.551%	52	2,085	-30.649%
2026-03-18	4.2100	4.2100	4.2100	4.2100	-6.444%	2	2,068	-36.580%
2026-03-16	4.5000	4.5000	4.5000	4.5000	-7.216%	70	2,070	-40.667%
2026-03-11	4.9000	4.9000	4.8500	4.8500	-6.731%	40	2,070	-44.948%
2026-03-10	5.4500	5.4500	5.2000	5.2000	+1.961%	7	2,040	-48.654%
2026-03-09	5.1000	5.1000	5.1000	5.1000	-1.923%	10	2,035	-47.647%
2026-03-06	5.3000	5.3000	5.2000	5.2000	-0.952%	10	2,035	-48.654%
2026-03-05	5.3400	5.3400	5.2500	5.2500	-0.943%	5	2,034	-49.143%
2026-03-04	5.2500	5.3000	5.2500	5.3000	-1.852%	7	2,035	-49.623%
2026-03-03	5.0500	5.4000	5.0500	5.4000	+3.846%	7	2,038	-50.556%
2026-03-02	5.5000	5.5000	5.2000	5.2000	-8.932%	81	2,035	-48.654%
2026-02-27	5.7100	5.7100	5.7100	5.7100	+5.741%	1	2,044	-53.240%
2026-02-26	5.4000	5.4000	5.4000	5.4000	+3.250%	1	2,045	-50.556%
2026-02-23	5.1000	5.2300	5.1000	5.2300	-7.105%	3	2,044	-48.948%
2026-02-19	6.1000	6.1000	5.5000	5.6300	-18.993%	21	2,043	-52.575%
2026-02-18	6.9500	6.9500	6.9500	6.9500	-4.795%	1	2,038	-61.583%
2026-02-13	7.3000	7.3000	7.3000	7.3000	-2.013%	3	2,037	-63.425%
2026-02-12	7.4500	7.4500	7.3000	7.4500	+12.879%	202	2,037	-64.161%
2026-02-11	7.4500	7.4500	6.6000	6.6000	-11.409%	3	1,976	-59.545%
2026-02-05	7.4500	7.4500	7.3500	7.4500	-1.715%	307	1,978	-64.161%
2026-02-03	8.6500	8.6500	7.5800	7.5800	+1.745%	4	2,132	-64.776%
2026-01-30	7.4500	7.4500	7.4500	7.4500	+3.472%	11	2,136	-64.161%
2026-01-29	7.2300	7.2300	7.2000	7.2000	-4.000%	17	2,137	-62.917%
2026-01-28	7.5000	7.5000	7.5000	7.5000	-4.092%	1	2,140	-64.400%
2026-01-13	7.8200	7.8200	7.8200	7.8200	-2.857%	1	2,141	-65.857%
2026-01-09	7.9500	8.1000	7.9500	8.0500	-6.936%	120	2,141	-66.832%
2026-01-06	8.6500	8.6500	8.6500	8.6500	+1.765%	5	2,073	-69.133%
2026-01-05	8.5000	8.5000	8.5000	8.5000	-7.609%	10	2,063	-68.588%
2025-12-23	9.2000	9.2000	9.2000	9.2000	-2.128%	70	2,063	-70.978%
2025-12-17	9.4000	9.4000	9.4000	9.4000	+11.905%	5	1,993	-71.596%
2025-12-05	8.4000	8.4000	8.4000	8.4000	+1.818%	2	1,993	-68.214%
2025-12-04	8.4300	8.5000	8.2500	8.2500	+3.125%	84	1,993	-67.636%
2025-12-03	8.5500	8.5500	8.0000	8.0000	-9.808%	21	1,980	-66.625%
2025-11-26	8.9800	8.9800	8.8700	8.8700	-0.894%	2	1,958	-69.899%
2025-11-17	9.0000	9.0000	8.9500	8.9500	+1.244%	13	1,958	-70.168%
2025-11-13	8.9000	8.9000	8.7800	8.8400	-6.356%	90	1,958	-69.796%
2025-11-03	9.4400	9.4400	9.4400	9.4400	+12.247%	1	1,912	-71.716%
2025-10-23	8.3000	8.4100	8.3000	8.4100	-4.432%	3	1,912	-68.252%
2025-10-16	8.8000	8.8000	8.8000	8.8000	+0.571%	3	1,909	-69.659%
2025-10-14	8.7300	8.7500	8.7300	8.7500	+8.025%	19	1,909	-69.486%
2025-10-13	8.1000	8.1000	8.1000	8.1000	-2.994%	1	1,910	-67.037%
2025-10-10	7.8000	8.4000	7.8000	8.3500	+13.605%	1,129	1,909	-68.024%
2025-10-08	7.3500	7.3500	7.3500	7.3500	0.000%	2	795	-63.673%
2025-10-07	7.3500	7.3500	7.3500	7.3500	+1.379%	128	793	-63.673%
2025-10-06	7.2500	7.2500	7.2500	7.2500	-3.333%	1	666	-63.172%
2025-10-03	7.4500	7.5000	7.3000	7.5000	-0.662%	6	666	-64.400%
2025-10-02	7.2000	7.7100	7.1000	7.5500	+17.054%	575	665	-64.636%
2025-10-01	6.6000	6.6000	6.4500	6.4500	-6.114%	21	90	-58.605%
2025-09-30	6.5500	6.8700	6.5500	6.8700	+6.512%	2	71	-61.135%
2025-09-29	6.4500	6.4500	6.4500	6.4500	-5.007%	1	69	-58.605%
2025-09-25	6.7900	6.7900	6.7900	6.7900	+1.343%	1	68	-60.677%
2025-09-24	6.7000	6.7000	6.7000	6.7000	-2.190%	2	67	-60.149%
2025-09-23	6.8500	6.8500	6.8500	6.8500	-1.439%	1	65	-61.022%
2025-09-19	6.7500	6.9500	6.7500	6.9500	+5.303%	3	66	-61.583%
2025-09-18	6.5500	6.6000	6.5500	6.6000	+3.937%	2	63	-59.545%
2025-09-16	6.3500	6.3500	6.3500	6.3500	-6.618%	103	61	-57.953%
2025-09-15	6.8000	6.8000	6.8000	6.8000	0.000%	1	1	-60.735%