Dark

CVX20270115P105
CVX Jan 15 2027 105.00 Put (CVX270115P00105000)
option OPRA

EOD

Jul 21, 2026

0.2200-38.889%(-0.1400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.2200	0.2200	0.2200	0.2200	-38.889%	2	350	0.000%
2026-07-20	0.3600	0.3600	0.3600	0.3600	+12.500%	1	350	-38.889%
2026-07-14	0.3200	0.3200	0.3200	0.3200	+10.345%	1	349	-31.250%
2026-07-13	0.2900	0.2900	0.2900	0.2900	-36.957%	1	349	-24.138%
2026-06-30	0.4600	0.4600	0.4600	0.4600	+15.000%	1	349	-52.174%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-9.091%	2	349	-45.000%
2026-06-15	0.4400	0.4400	0.4400	0.4400	+12.821%	1	349	-50.000%
2026-06-03	0.4500	0.4500	0.3900	0.3900	-48.684%	3	350	-43.590%
2026-05-07	0.7000	0.7600	0.7000	0.7600	-32.743%	3	351	-71.053%
2026-03-03	1.0900	1.1300	1.0900	1.1300	+44.872%	4	348	-80.531%
2026-02-20	0.7800	0.7800	0.7800	0.7800	-32.759%	2	348	-71.795%
2026-02-05	1.1600	1.1600	1.1600	1.1600	+24.731%	1	348	-81.034%
2026-02-04	0.9300	0.9300	0.9300	0.9300	-35.862%	4	349	-76.344%
2026-02-02	1.4500	1.4500	1.4500	1.4500	+54.255%	1	345	-84.828%
2026-01-30	1.0300	1.0300	0.9400	0.9400	-15.315%	3	346	-76.596%
2026-01-29	1.1100	1.1100	1.1100	1.1100	+5.714%	1	348	-80.180%
2026-01-28	1.0500	1.0500	1.0500	1.0500	-15.323%	39	349	-79.048%
2026-01-13	1.2500	1.2500	1.2400	1.2400	-23.926%	2	313	-82.258%
2026-01-02	1.7500	1.7500	1.6300	1.6300	-6.857%	5	313	-86.503%
2025-12-29	1.7500	1.7500	1.7500	1.7500	-22.222%	10	314	-87.429%
2025-12-19	2.2200	2.2500	2.2200	2.2500	+9.223%	2	304	-90.222%
2025-12-10	2.0600	2.0600	2.0600	2.0600	-8.444%	12	304	-89.320%
2025-12-08	2.2500	2.2500	2.2500	2.2500	-10.359%	1	293	-90.222%
2025-11-19	2.5100	2.5100	2.5100	2.5100	+10.088%	1	292	-91.235%
2025-11-13	2.3200	2.3200	2.2700	2.2800	-6.939%	174	291	-90.351%
2025-11-12	2.4500	2.5600	2.4500	2.4500	+12.385%	93	156	-91.020%
2025-11-11	2.1800	2.1800	2.1800	2.1800	-9.917%	1	72	-89.908%
2025-11-07	2.4200	2.4200	2.4200	2.4200	-0.412%	2	71	-90.909%
2025-11-03	2.4300	2.4300	2.4300	2.4300	+11.468%	4	70	-90.947%
2025-10-31	2.1800	2.1800	2.1800	2.1800	-12.800%	2	70	-89.908%
2025-10-30	2.5000	2.5000	2.5000	2.5000	+7.759%	3	71	-91.200%
2025-10-27	2.3000	2.3200	2.3000	2.3200	-1.277%	2	68	-90.517%
2025-10-23	2.2700	2.3700	2.2700	2.3500	-11.321%	6	68	-90.638%
2025-10-21	2.5600	2.6500	2.5500	2.6500	-11.667%	4	65	-91.698%
2025-10-14	3.0000	3.0000	3.0000	3.0000	+19.048%	1	64	-92.667%
2025-09-30	2.5200	2.5200	2.4900	2.5200	+18.868%	4	64	-91.270%
2025-09-26	2.0200	2.1200	2.0200	2.1200	-11.667%	2	64	-89.623%
2025-09-19	2.4000	2.4000	2.4000	2.4000	+0.418%	4	64	-90.833%
2025-09-09	2.3900	2.3900	2.3900	2.3900	-10.821%	1	60	-90.795%
2025-09-08	2.6800	2.6800	2.6800	2.6800	+23.502%	2	60	-91.791%
2025-09-03	2.1700	2.1700	2.1700	2.1700	-1.810%	1	58	-89.862%
2025-08-27	2.2300	2.2300	2.0400	2.2100	-17.228%	3	58	-90.045%
2025-08-20	2.7200	2.7200	2.6700	2.6700	+5.118%	2	58	-91.760%
2025-08-18	2.5200	2.5400	2.4800	2.5400	-6.273%	4	57	-91.339%
2025-08-14	2.6700	2.7100	2.6600	2.7100	+4.231%	4	54	-91.882%
2025-08-13	2.6000	2.6000	2.6000	2.6000	-7.473%	1	51	-91.538%
2025-08-11	2.6900	2.8200	2.6800	2.8100	-2.431%	10	50	-92.171%
2025-08-06	2.8800	2.8800	2.8800	2.8800	+4.727%	1	46	-92.361%
2025-07-30	2.7500	2.7500	2.7500	2.7500	+1.103%	2	45	-92.000%
2025-07-28	2.7200	2.7200	2.7200	2.7200	-4.561%	1	43	-91.912%
2025-07-24	2.7600	2.9000	2.7600	2.8500	-9.524%	4	42	-92.281%
2025-07-18	3.1500	3.1500	3.1500	3.1500	-3.670%	1	42	-93.016%
2025-07-15	3.2700	3.2700	3.2700	3.2700	+0.615%	5	41	-93.272%
2025-07-14	3.2500	3.2500	3.2500	3.2500	-20.732%	1	46	-93.231%
2025-07-02	4.1000	4.1000	4.1000	4.1000	-10.480%	5	46	-94.634%
2025-06-24	4.4500	4.5800	4.4500	4.5800	+4.328%	2	46	-95.197%
2025-06-23	4.2100	4.3900	4.2100	4.3900	-1.348%	2	45	-94.989%
2025-06-18	4.2800	4.4500	4.2800	4.4500	0.000%	2	44	-95.056%
2025-06-17	4.4500	4.4500	4.4500	4.4500	-9.369%	1	44	-95.056%
2025-06-13	4.7100	4.9100	4.7100	4.9100	-1.406%	4	45	-95.519%
2025-06-12	4.8000	4.9800	4.8000	4.9800	-0.599%	17	45	-95.582%
2025-06-11	4.7100	5.0100	4.7100	5.0100	-3.654%	2	54	-95.609%
2025-06-09	5.3000	5.3000	5.2000	5.2000	-11.111%	17	55	-95.769%
2025-06-04	5.8500	5.8500	5.8500	5.8500	-6.400%	11	30	-96.239%
2025-05-30	6.1000	6.2500	6.1000	6.2500	-1.575%	4	30	-96.480%
2025-05-28	6.2000	6.3500	6.2000	6.3500	+4.098%	2	30	-96.535%
2025-05-27	6.0000	6.1500	5.9500	6.1000	+10.909%	5	30	-96.393%
2025-05-19	5.5000	5.5000	5.5000	5.5000	-27.249%	1	30	-96.000%
2025-04-30	7.5600	7.5600	7.5600	7.5600	-7.239%	1	29	-97.090%
2025-04-15	8.1000	8.1500	8.1000	8.1500	+179.110%	23	28	-97.301%
2025-04-01	2.9200	2.9200	2.9200	2.9200	+0.690%	1	6	-92.466%
2025-03-20	2.9000	2.9000	2.9000	2.9000	-10.769%	1	6	-92.414%
2025-03-19	3.2500	3.2500	3.2500	3.2500	-22.619%	2	6	-93.231%
2025-03-12	4.1000	4.2000	4.1000	4.2000	+27.273%	2	6	-94.762%
2025-02-19	3.3000	3.3000	3.3000	3.3000	-1.493%	1	6	-93.333%
2025-02-12	3.3500	3.3500	3.3500	3.3500	-10.667%	1	6	-93.433%
2025-01-31	3.5500	3.7500	3.5500	3.7500	+15.385%	6	6	-94.133%
2025-01-29	3.2500	3.2500	3.2500	3.2500	+1.562%	1	3	-93.231%
2025-01-22	3.2000	3.2000	3.2000	3.2000	-36.634%	1	3	-93.125%
2024-12-19	5.0500	5.0500	5.0500	5.0500	+50.746%	1	3	-95.644%
2024-11-14	3.3500	3.3500	3.3500	3.3500	-29.622%	1	2	-93.433%
2024-10-29	4.7600	4.7600	4.7600	4.7600	0.000%	2	2	-95.378%