Dark

CVX20270115P100
CVX Jan 15 2027 100.00 Put (CVX270115P00100000)
option OPRA

EOD

Jul 23, 2026

0.1700-41.379%(-0.1200)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1900	0.2000	0.1700	0.1700	-41.379%	171	1,553	0.000%
2026-07-16	0.2900	0.2900	0.2900	0.2900	+16.000%	2	1,394	-41.379%
2026-07-14	0.2700	0.2700	0.2500	0.2500	-32.432%	160	1,396	-32.000%
2026-07-10	0.4300	0.4300	0.3500	0.3700	+32.143%	400	1,236	-54.054%
2026-07-07	0.2800	0.2800	0.2800	0.2800	-12.500%	1	836	-39.286%
2026-07-01	0.3200	0.3200	0.3200	0.3200	-11.111%	21	836	-46.875%
2026-06-29	0.3800	0.3800	0.3600	0.3600	-5.263%	3	815	-52.778%
2026-06-24	0.3800	0.3800	0.3800	0.3800	+5.556%	5	813	-55.263%
2026-06-22	0.3600	0.3600	0.3600	0.3600	+16.129%	1	815	-52.778%
2026-06-16	0.3100	0.3100	0.3100	0.3100	-26.190%	1	814	-45.161%
2026-06-02	0.4200	0.4200	0.4200	0.4200	-16.000%	28	815	-59.524%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+6.383%	1	787	-66.000%
2026-05-14	0.5500	0.5500	0.4700	0.4700	-18.966%	75	787	-63.830%
2026-05-11	0.5800	0.5800	0.5800	0.5800	-6.452%	2	862	-70.690%
2026-05-07	0.6200	0.6200	0.6200	0.6200	+12.727%	1	864	-72.581%
2026-05-06	0.5700	0.5700	0.5500	0.5500	0.000%	13	865	-69.091%
2026-05-05	0.5500	0.5500	0.5500	0.5500	+17.021%	28	866	-69.091%
2026-05-04	0.5500	0.5500	0.4700	0.4700	-27.692%	41	838	-63.830%
2026-05-01	0.6500	0.6500	0.6500	0.6500	+12.069%	3	838	-73.846%
2026-04-22	0.5800	0.5800	0.5800	0.5800	-20.548%	10	838	-70.690%
2026-04-14	0.6700	0.7300	0.6700	0.7300	-3.947%	2	838	-76.712%
2026-04-09	1.5500	1.5500	0.7600	0.7600	-9.524%	41	838	-77.632%
2026-03-30	0.8400	0.8400	0.8400	0.8400	-19.231%	16	800	-79.762%
2026-03-26	1.0400	1.0400	1.0400	1.0400	+0.971%	48	784	-83.654%
2026-03-12	1.0300	1.0300	1.0300	1.0300	+11.957%	5	736	-83.495%
2026-03-11	0.8600	0.9700	0.8300	0.9200	-1.075%	29	736	-81.522%
2026-03-10	0.9300	0.9300	0.9300	0.9300	-15.455%	5	708	-81.720%
2026-03-09	1.1000	1.1000	1.1000	1.1000	+22.222%	5	708	-84.545%
2026-03-06	0.9000	0.9000	0.9000	0.9000	+2.273%	4	708	-81.111%
2026-03-05	1.7900	1.7900	0.8800	0.8800	-18.519%	80	708	-80.682%
2026-03-03	1.0800	1.0800	1.0800	1.0800	+35.000%	4	628	-84.259%
2026-02-27	0.8000	0.8000	0.8000	0.8000	-45.578%	55	624	-78.750%
2026-02-25	0.8000	1.4700	0.8000	1.4700	+77.108%	75	543	-88.435%
2026-02-24	0.8300	0.8300	0.8300	0.8300	-2.353%	1	543	-79.518%
2026-02-23	0.8500	0.8500	0.8500	0.8500	-15.000%	1	544	-80.000%
2026-02-20	1.0000	1.0000	1.0000	1.0000	+20.482%	1	544	-83.000%
2026-02-18	0.8300	0.8300	0.8300	0.8300	+27.692%	1	543	-79.518%
2026-02-11	0.6500	0.6500	0.6500	0.6500	+3.175%	100	543	-73.846%
2026-02-10	0.6300	0.6300	0.6300	0.6300	-25.882%	5	543	-73.016%
2026-02-09	0.8500	0.8500	0.8500	0.8500	-13.265%	1	543	-80.000%
2026-02-06	0.8300	0.9800	0.8300	0.9800	+2.083%	12	544	-82.653%
2026-02-05	0.9900	0.9900	0.9600	0.9600	+20.000%	2	544	-82.292%
2026-02-04	0.7500	0.8000	0.7500	0.8000	+6.667%	5	544	-78.750%
2026-01-30	0.7500	0.7500	0.7500	0.7500	-22.680%	1	545	-77.333%
2026-01-29	0.9700	0.9700	0.9700	0.9700	+5.435%	3	545	-82.474%
2026-01-28	0.9200	0.9200	0.9100	0.9200	+1.099%	14	545	-81.522%
2026-01-22	0.9100	0.9100	0.9100	0.9100	-9.000%	8	546	-81.319%
2026-01-16	1.0000	1.0000	1.0000	1.0000	-4.762%	1	551	-83.000%
2026-01-15	1.0500	1.0500	1.0500	1.0500	+5.000%	1	551	-83.810%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-4.762%	3	550	-83.000%
2026-01-13	1.0800	1.0800	1.0500	1.0500	-15.323%	2	547	-83.810%
2026-01-07	1.2400	1.2400	1.2400	1.2400	+5.983%	8	545	-86.290%
2026-01-06	1.1700	1.1700	1.1700	1.1700	+8.333%	1	537	-85.470%
2026-01-05	1.1600	1.1600	1.0800	1.0800	-16.923%	5	536	-84.259%
2026-01-02	1.4900	1.4900	1.2800	1.3000	-12.752%	24	536	-86.923%
2025-12-29	1.4900	1.4900	1.4900	1.4900	-0.667%	1	539	-88.591%
2025-12-23	1.5000	1.5000	1.5000	1.5000	-11.765%	2	539	-88.667%
2025-12-19	1.7500	1.7500	1.7000	1.7000	-1.163%	4	537	-90.000%
2025-12-16	1.6900	1.7200	1.6900	1.7200	+4.242%	6	537	-90.116%
2025-12-04	1.6500	1.6500	1.6500	1.6500	-5.714%	1	532	-89.697%
2025-12-01	1.7500	1.7500	1.7500	1.7500	-2.778%	3	532	-90.286%
2025-11-28	1.8000	1.8100	1.8000	1.8000	-12.195%	12	532	-90.556%
2025-11-21	2.0500	2.0500	2.0500	2.0500	+15.169%	10	533	-91.707%
2025-11-13	1.7800	1.7800	1.7800	1.7800	+2.299%	20	523	-90.449%
2025-11-11	1.7300	1.7400	1.7300	1.7400	-8.421%	12	539	-90.230%
2025-11-07	1.9000	1.9000	1.9000	1.9000	+4.972%	400	829	-91.053%
2025-11-03	1.8100	1.8100	1.8100	1.8100	-8.122%	5	434	-90.608%
2025-10-30	1.9000	1.9800	1.9000	1.9700	+4.233%	5	434	-91.371%
2025-10-29	1.8900	1.8900	1.8900	1.8900	-15.247%	3	433	-91.005%
2025-10-16	2.2200	2.2300	2.2200	2.2300	+8.780%	4	433	-92.377%
2025-10-02	2.0500	2.0500	2.0500	2.0500	+1.485%	5	432	-91.707%
2025-09-30	2.0200	2.0200	2.0200	2.0200	+4.124%	2	432	-91.584%
2025-09-29	1.9700	1.9700	1.8700	1.9400	+16.867%	4	432	-91.237%
2025-09-25	1.6600	1.6600	1.6600	1.6600	-13.542%	2	431	-89.759%
2025-09-19	1.9200	1.9200	1.9200	1.9200	+7.865%	5	431	-91.146%
2025-09-18	1.7800	1.7800	1.7800	1.7800	-11.000%	20	431	-90.449%
2025-09-09	2.0000	2.0000	2.0000	2.0000	+8.108%	1	418	-91.500%
2025-08-26	2.3600	2.3600	1.8500	1.8500	+1.648%	16	418	-90.811%
2025-08-25	1.8200	1.8200	1.8200	1.8200	-1.087%	1	420	-90.659%
2025-08-22	1.8400	1.8400	1.8400	1.8400	-14.815%	10	420	-90.761%
2025-08-19	2.1600	2.1600	2.1600	2.1600	+4.854%	1	430	-92.130%
2025-08-12	2.0500	2.0600	2.0300	2.0600	-4.186%	12	429	-91.748%
2025-08-08	2.1500	2.1500	2.1500	2.1500	-10.788%	1	428	-92.093%
2025-08-05	2.4100	2.4100	2.4100	2.4100	-3.984%	3	427	-92.946%
2025-08-04	2.5100	2.5100	2.5100	2.5100	+17.290%	2	427	-93.227%
2025-07-28	2.1900	2.1900	2.1400	2.1400	-3.167%	3	425	-92.056%
2025-07-24	2.2500	2.2900	2.2100	2.2100	-9.426%	4	423	-92.308%
2025-07-23	2.4000	2.4800	2.4000	2.4400	-10.949%	10	422	-93.033%
2025-07-18	2.5000	2.7400	2.5000	2.7400	0.000%	11	427	-93.796%
2025-07-17	2.7500	2.7500	2.7400	2.7400	+1.107%	2	427	-93.796%
2025-07-16	2.7100	2.7100	2.7100	2.7100	+5.447%	2	426	-93.727%
2025-07-14	2.5700	2.5700	2.5700	2.5700	+7.983%	1	424	-93.385%
2025-07-11	2.3800	2.3800	2.3800	2.3800	-10.526%	5	423	-92.857%
2025-07-09	2.6600	2.6600	2.6600	2.6600	+3.101%	1	428	-93.609%
2025-07-08	2.5800	2.5800	2.5800	2.5800	-16.774%	1	427	-93.411%
2025-07-07	3.1000	3.1000	3.1000	3.1000	-4.615%	1	427	-94.516%
2025-07-02	3.2500	3.2500	3.2500	3.2500	-4.412%	10	426	-94.769%
2025-07-01	3.5300	3.5300	3.4000	3.4000	-10.526%	2	428	-95.000%
2025-06-24	3.6300	3.8000	3.6300	3.8000	+5.556%	3	427	-95.526%
2025-06-23	3.6000	3.6000	3.6000	3.6000	-2.174%	2	428	-95.278%
2025-06-18	3.7000	3.7000	3.6400	3.6800	+7.602%	3	426	-95.380%
2025-06-17	3.5500	3.5500	3.4200	3.4200	-12.082%	3	426	-95.029%
2025-06-16	3.8900	3.8900	3.8900	3.8900	-2.750%	1	428	-95.630%
2025-06-13	3.7200	4.0000	3.7200	4.0000	-4.762%	4	427	-95.750%
2025-06-12	3.9000	4.2000	3.9000	4.2000	+6.329%	2	427	-95.952%
2025-06-11	3.8800	4.0900	3.8800	3.9500	-1.250%	3	427	-95.696%
2025-06-10	4.0000	4.0000	4.0000	4.0000	-5.882%	1	428	-95.750%
2025-06-09	4.4500	4.4500	4.2500	4.2500	-4.494%	4	427	-96.000%
2025-06-06	4.6500	4.6500	4.4500	4.4500	-2.198%	4	423	-96.180%
2025-06-03	4.5500	4.5500	4.5500	4.5500	-7.143%	1	425	-96.264%
2025-05-27	5.0500	5.0500	4.9000	4.9000	-10.420%	2	425	-96.531%
2025-05-23	5.7000	5.7000	5.4700	5.4700	+16.631%	22	414	-96.892%
2025-05-19	4.8000	4.8000	4.6900	4.6900	+1.296%	2	414	-96.375%
2025-05-16	4.6300	4.6300	4.6300	4.6300	-0.216%	2	412	-96.328%
2025-05-15	4.6400	4.6400	4.6400	4.6400	+5.455%	1	413	-96.336%
2025-05-13	4.5000	4.5000	4.4000	4.4000	-23.478%	11	414	-96.136%
2025-05-08	5.9000	5.9000	5.7500	5.7500	-10.714%	2	423	-97.043%
2025-05-07	6.3000	6.4400	6.3000	6.4400	+1.417%	2	425	-97.360%
2025-05-06	6.3500	6.3500	6.3500	6.3500	+5.833%	1	423	-97.323%
2025-05-02	6.0000	6.0000	6.0000	6.0000	-7.975%	4	422	-97.167%
2025-05-01	6.2100	6.5200	6.2100	6.5200	-3.407%	3	422	-97.393%
2025-04-30	6.2900	6.7500	6.2900	6.7500	+17.391%	7	421	-97.481%
2025-04-29	5.7500	5.7500	5.7500	5.7500	0.000%	10	414	-97.043%
2025-04-28	5.7500	5.7500	5.7500	5.7500	-4.959%	10	404	-97.043%
2025-04-24	6.0500	6.0500	6.0500	6.0500	-9.701%	20	394	-97.190%
2025-04-23	6.7000	6.7000	6.7000	6.7000	-10.667%	1	374	-97.463%
2025-04-21	7.1000	7.5000	7.0500	7.5000	+17.188%	6	375	-97.733%
2025-04-17	6.3600	6.4000	6.2500	6.4000	-9.220%	3	372	-97.344%
2025-04-16	6.9000	7.0500	6.9000	7.0500	+0.714%	3	372	-97.589%
2025-04-15	7.0000	7.0000	7.0000	7.0000	-7.285%	2	373	-97.571%
2025-04-14	7.5500	7.5500	7.5500	7.5500	-10.226%	10	371	-97.748%
2025-04-11	8.4100	8.4100	8.4100	8.4100	+1.939%	6	381	-97.979%
2025-04-10	7.5000	8.2500	7.5000	8.2500	-2.941%	38	378	-97.939%
2025-04-09	8.5000	8.5000	8.5000	8.5000	+18.056%	301	381	-98.000%
2025-04-07	7.0500	7.2000	7.0500	7.2000	+20.401%	5	80	-97.639%
2025-04-04	4.5000	6.0000	4.5000	5.9800	+82.317%	26	79	-97.157%
2025-04-03	3.2800	3.2800	3.2800	3.2800	+39.574%	1	67	-94.817%
2025-04-01	2.2800	2.3500	2.2800	2.3500	+3.982%	3	66	-92.766%
2025-03-31	2.2600	2.2600	2.2600	2.2600	0.000%	4	63	-92.478%
2025-03-27	2.1000	2.2600	2.0900	2.2600	-5.833%	17	59	-92.478%
2025-03-21	2.4000	2.4000	2.4000	2.4000	-2.041%	2	48	-92.917%
2025-03-20	2.4500	2.4500	2.4500	2.4500	-31.944%	2	47	-93.061%
2025-03-13	3.5000	3.6000	3.4500	3.6000	+4.956%	3	48	-95.278%
2025-03-12	3.4300	3.4300	3.4300	3.4300	-2.000%	3	48	-95.044%
2025-03-11	3.4500	3.5000	3.4500	3.5000	-7.895%	2	45	-95.143%
2025-03-05	3.8500	3.8500	3.8000	3.8000	+17.284%	4	45	-95.526%
2025-03-03	3.2400	3.2400	3.2400	3.2400	+9.831%	1	48	-94.753%
2025-02-26	2.9500	2.9500	2.9500	2.9500	+4.982%	2	47	-94.237%
2025-02-25	2.8100	2.8100	2.8100	2.8100	+10.196%	10	36	-93.950%
2025-02-20	2.5500	2.5500	2.5500	2.5500	0.000%	5	36	-93.333%
2025-02-19	2.5500	2.5500	2.5500	2.5500	-8.929%	1	41	-93.333%
2025-02-05	2.8000	2.8000	2.8000	2.8000	-1.754%	1	42	-93.929%
2025-02-04	2.8100	2.8500	2.8000	2.8500	-5.000%	4	42	-94.035%
2025-01-31	3.0000	3.0000	2.9800	3.0000	+21.457%	18	46	-94.333%
2025-01-23	2.4700	2.4700	2.4700	2.4700	+0.407%	10	37	-93.117%
2025-01-17	2.5000	2.5000	2.4600	2.4600	-9.559%	24	39	-93.089%
2025-01-15	2.7200	2.7200	2.7200	2.7200	-17.576%	1	39	-93.750%
2025-01-08	3.3000	3.3000	3.3000	3.3000	+2.167%	4	35	-94.848%
2025-01-06	3.2000	3.2300	3.2000	3.2300	-17.391%	2	35	-94.737%
2024-12-30	3.9100	3.9100	3.9100	3.9100	-6.459%	1	35	-95.652%
2024-12-23	4.1900	4.1900	4.1500	4.1800	+6.091%	3	34	-95.933%
2024-12-18	4.0000	4.0000	3.9400	3.9400	+37.282%	2	31	-95.685%
2024-12-06	2.7500	2.8700	2.7500	2.8700	+17.143%	24	29	-94.077%
2024-12-04	2.3500	2.4500	2.3500	2.4500	-30.791%	5	17	-93.061%
2024-11-04	3.5300	3.5400	3.5300	3.5400	-8.290%	3	12	-95.198%
2024-10-21	3.8600	3.8600	3.8600	3.8600	-1.026%	1	9	-95.596%
2024-10-17	3.9000	3.9000	3.9000	3.9000	-15.584%	4	10	-95.641%
2024-09-23	4.6200	4.6200	4.6200	4.6200	0.000%	6	6	-96.320%