Dark

CHRD
Chord Energy Corporation Common Stock
stock NASDAQ

At Close

Jul 27, 2026 3:59:56 PM EDT

131.80USD-4.741%(-6.56)670,529

112.22Bid 140.42Ask 28.20Spread

Pre-market

Jul 27, 2026 9:27:30 AM EDT

132.16USD-4.481%(-6.20)1,751

After-hours

Jul 27, 2026 4:00:30 PM EDT

131.80USD0.000%(0.00)136,694

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
364	767	17	807

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0.70	-77.42%	1	1	07-10	CHRD261218C00220000
210 C	3.55	+7.58%	1	3	05-20	CHRD261218C00210000
200 C	0.75	-84.79%	1	8	07-10	CHRD261218C00200000
195 C	5.90	+2.61%	1	4	05-19	CHRD261218C00195000
190 C	1.25	-7.41%	1	113	07-20	CHRD261218C00190000
185 C	2.99	-42.50%	1	6	07-24	CHRD261218C00185000
180 C	1.20	-78.61%	1	14	07-07	CHRD261218C00180000
175 C	6.60	-28.42%	1	68	06-02	CHRD261218C00175000
170 C	5.00	+127.27%	5	6	07-24	CHRD261218C00170000
165 C	6.00	+15.38%	5	31	07-24	CHRD261218C00165000
160 C	7.40	+15.63%	5	88	07-23	CHRD261218C00160000
155 C	6.10	+17.31%	5	59	07-21	CHRD261218C00155000
150 C	6.40	+10.34%	5	81	07-20	CHRD261218C00150000
145 C	12.60	-19.75%	1	12	06-01	CHRD261218C00145000
140 C	14.10	-0.70%	8	204	07-24	CHRD261218C00140000
135 C	11.40	+4.01%	3	69	07-21	CHRD261218C00135000
130 C	19.00	+111.11%	2	25	07-23	CHRD261218C00130000
125 C	16.80	+19.15%	2	39	07-21	CHRD261218C00125000
120 C	17.80	+27.14%	2	53	07-20	CHRD261218C00120000
115 C	12.30	-19.19%	1	17	07-01	CHRD261218C00115000
110 C	14.57	-15.78%	1	72	07-06	CHRD261218C00110000
105 C	46.10	+15.25%	13	67	05-15	CHRD261218C00105000
100 C	35.84	+27.09%	5	20	07-21	CHRD261218C00100000
95 C	55.80	+239.21%	1	6	05-05	CHRD261218C00095000
90 C	21.30	+45.89%	1	2	02-24	CHRD261218C00090000
85 C	39.60	+8.11%	25	26	04-17	CHRD261218C00085000
80 C	23.50	+27.79%	1	1	01-30	CHRD261218C00080000
75 C	58.20	+14.12%	13	14	03-19	CHRD261218C00075000
70 C	55.80	+68.33%	4	5	03-09	CHRD261218C00070000
65 C	60.10	+92.01%	1	1	04-20	CHRD261218C00065000
60 C	42.35	+30.31%	5	13	02-13	CHRD261218C00060000
55 C	50.00	0%	2	2	08-04	CHRD261218C00055000
50 C	60.29	+1.07%	2	1	08-28	CHRD261218C00050000
45 C	0	0%	0			CHRD261218C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			CHRD261218P00220000
210 P	0	0%	0			CHRD261218P00210000
200 P	0	0%	0			CHRD261218P00200000
195 P	0	0%	0			CHRD261218P00195000
190 P	0	0%	0			CHRD261218P00190000
185 P	0	0%	0			CHRD261218P00185000
180 P	0	0%	0			CHRD261218P00180000
175 P	0	0%	0			CHRD261218P00175000
170 P	0	0%	0			CHRD261218P00170000
165 P	63.20	0%	10	0	08-21	CHRD261218P00165000
160 P	0	0%	0			CHRD261218P00160000
155 P	0	0%	0			CHRD261218P00155000
150 P	0	0%	0			CHRD261218P00150000
145 P	18.00	-43.31%	10	10	05-15	CHRD261218P00145000
140 P	15.12	-46.10%	1	6	05-19	CHRD261218P00140000
135 P	25.00	+108.33%	2	1	06-24	CHRD261218P00135000
130 P	14.65	-21.66%	20	22	05-07	CHRD261218P00130000
125 P	10.90	-3.54%	10	23	05-06	CHRD261218P00125000
120 P	7.50	-53.62%	2	10	07-22	CHRD261218P00120000
115 P	9.80	+6.52%	1	11	04-01	CHRD261218P00115000
110 P	8.43	+1.57%	20	35	07-13	CHRD261218P00110000
105 P	4.40	-21.01%	1	5	07-20	CHRD261218P00105000
100 P	5.20	+21.50%	2	9	06-23	CHRD261218P00100000
95 P	4.30	+24.64%	1	25	06-22	CHRD261218P00095000
90 P	3.79	-1.56%	32	90	07-07	CHRD261218P00090000
85 P	2.50	+10.62%	3	19	06-22	CHRD261218P00085000
80 P	1.46	-58.29%	6	469	06-08	CHRD261218P00080000
75 P	2.07	+38.00%	3	24	06-30	CHRD261218P00075000
70 P	1.20	-58.76%	2	8	06-22	CHRD261218P00070000
65 P	2.03	-15.42%	5	23	02-26	CHRD261218P00065000
60 P	4.31	+72.40%	2	3	11-10	CHRD261218P00060000
55 P	2.00	-14.89%	6	22	01-06	CHRD261218P00055000
50 P	1.97	-43.71%	1	7	10-23	CHRD261218P00050000
45 P	0.55	0%	2	2	01-20	CHRD261218P00045000

.dark-mode .kxJyl1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kxJyl1{ color: #333333; background-color: white; border: 2px solid #333333; }CHRDChord Energy Corporation Common Stockstock NASDAQ