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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
75	538	31	129

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	1.85	+12.12%	1	1	05-27	CHRD270115C00220000
210 C	1.75	-54.43%	1	2	07-23	CHRD270115C00210000
200 C	2.40	+92.00%	1	30	07-23	CHRD270115C00200000
195 C	2.90	-42.00%	1	10	07-23	CHRD270115C00195000
190 C	4.40	+4.76%	1	3	05-28	CHRD270115C00190000
185 C	2.50	+74.83%	1	89	07-21	CHRD270115C00185000
180 C	1.80	-67.63%	2	94	07-08	CHRD270115C00180000
175 C	4.20	-33.96%	1	8	06-15	CHRD270115C00175000
170 C	4.50	-53.99%	1	6	06-17	CHRD270115C00170000
165 C	7.00	-9.21%	200	201	07-23	CHRD270115C00165000
160 C	8.49	+73.98%	2	10	07-23	CHRD270115C00160000
155 C	9.89	+120.27%	2	7	07-23	CHRD270115C00155000
150 C	5.70	+22.58%	2	33	07-08	CHRD270115C00150000
145 C	7.20	-0.69%	1	15	07-15	CHRD270115C00145000
140 C	11.00	+26.44%	4	16	07-21	CHRD270115C00140000
135 C	7.60	-20.83%	1	13	07-10	CHRD270115C00135000
130 C	10.80	-23.84%	3	8	06-25	CHRD270115C00130000
125 C	11.95	-63.79%	4	10	06-30	CHRD270115C00125000
120 C	0	0%	0			CHRD270115C00120000
115 C	29.55	+84.69%	4	4	07-24	CHRD270115C00115000
110 C	27.00	+12.03%	1	13	07-21	CHRD270115C00110000
105 C	37.80	+5.73%	2	15	07-23	CHRD270115C00105000
100 C	24.30	-44.87%	25	25	06-29	CHRD270115C00100000
95 C	0	0%	0			CHRD270115C00095000
90 C	0	0%	0			CHRD270115C00090000
85 C	0	0%	0			CHRD270115C00085000
80 C	0	0%	0			CHRD270115C00080000
75 C	0	0%	0			CHRD270115C00075000
70 C	0	0%	0			CHRD270115C00070000
65 C	0	0%	0			CHRD270115C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			CHRD270115P00220000
210 P	0	0%	0			CHRD270115P00210000
200 P	0	0%	0			CHRD270115P00200000
195 P	0	0%	0			CHRD270115P00195000
190 P	0	0%	0			CHRD270115P00190000
185 P	56.70	+21.15%	1	1	04-08	CHRD270115P00185000
180 P	52.50	+22.09%	1	1	04-08	CHRD270115P00180000
175 P	0	0%	0			CHRD270115P00175000
170 P	0	0%	0			CHRD270115P00170000
165 P	0	0%	0			CHRD270115P00165000
160 P	0	0%	0			CHRD270115P00160000
155 P	27.80	-7.02%	2	6	06-10	CHRD270115P00155000
150 P	21.40	-11.93%	1	5	07-23	CHRD270115P00150000
145 P	20.70	-10.00%	2	9	06-12	CHRD270115P00145000
140 P	15.75	0%	1	1	05-19	CHRD270115P00140000
135 P	23.20	+4.50%	5	8	06-18	CHRD270115P00135000
130 P	21.66	+0.74%	2	7	07-09	CHRD270115P00130000
125 P	18.00	0%	1	1	04-17	CHRD270115P00125000
120 P	19.00	+18.75%	1	4	07-01	CHRD270115P00120000
115 P	15.00	+13.29%	1	7	07-01	CHRD270115P00115000
110 P	6.80	+36.00%	1	23	06-05	CHRD270115P00110000
105 P	8.50	-15.00%	30	45	07-10	CHRD270115P00105000
100 P	7.00	-4.37%	2	26	07-07	CHRD270115P00100000
95 P	0	0%	0			CHRD270115P00095000
90 P	3.98	+37.24%	2	12	06-26	CHRD270115P00090000
85 P	3.50	+62.79%	3	4	06-30	CHRD270115P00085000
80 P	0	0%	0			CHRD270115P00080000
75 P	0	0%	0			CHRD270115P00075000
70 P	0	0%	0			CHRD270115P00070000
65 P	0	0%	0			CHRD270115P00065000

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