Dark

CVX20270115P120
CVX Jan 15 2027 120.00 Put (CVX270115P00120000)
option OPRA

EOD

Jul 23, 2026

0.4300+2.381%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3600	0.4300	0.3600	0.4300	+2.381%	2	1,618	0.000%
2026-07-22	0.4600	0.4600	0.4200	0.4200	-23.636%	20	1,618	+2.381%
2026-07-16	0.5700	0.5800	0.5500	0.5500	-32.099%	26	1,623	-21.818%
2026-07-10	0.8000	0.8400	0.8000	0.8100	-8.989%	13	1,626	-46.914%
2026-07-08	0.8900	0.8900	0.8900	0.8900	+1.136%	1	1,637	-51.685%
2026-07-07	0.8900	0.8900	0.8800	0.8800	-11.111%	2	1,637	-51.136%
2026-07-06	0.9900	0.9900	0.9900	0.9900	+10.000%	5	1,637	-56.566%
2026-06-17	0.8800	0.9000	0.8800	0.9000	-9.091%	4	1,637	-52.222%
2026-06-16	0.9000	0.9900	0.9000	0.9900	+4.211%	200	1,637	-56.566%
2026-06-15	0.9500	0.9500	0.9500	0.9500	+6.742%	6	1,651	-54.737%
2026-06-08	0.8900	0.8900	0.8900	0.8900	-3.261%	1	1,657	-51.685%
2026-06-05	0.9200	0.9200	0.9200	0.9200	-7.071%	1	1,658	-53.261%
2026-06-02	0.9900	0.9900	0.9900	0.9900	-1.000%	1	1,658	-56.566%
2026-06-01	0.9200	1.0000	0.9200	1.0000	-11.504%	6	1,659	-57.000%
2026-05-27	1.1300	1.1300	1.1300	1.1300	-18.705%	20	1,664	-61.947%
2026-05-26	1.3900	1.3900	1.3900	1.3900	+29.907%	10	1,644	-69.065%
2026-05-19	1.0500	1.0700	1.0500	1.0700	+5.941%	70	1,654	-59.813%
2026-05-18	1.0500	1.0500	1.0100	1.0100	-7.339%	31	1,691	-57.426%
2026-05-15	1.0800	1.0900	1.0800	1.0900	-7.627%	20	1,691	-60.550%
2026-05-14	1.1800	1.1800	1.1800	1.1800	-1.667%	1	1,705	-63.559%
2026-05-11	1.2000	1.2000	1.2000	1.2000	-4.762%	3	1,704	-64.167%
2026-05-06	1.2600	1.2600	1.2600	1.2600	+8.621%	11	1,703	-65.873%
2026-05-04	1.1600	1.1600	1.1600	1.1600	+9.434%	15	1,703	-62.931%
2026-05-01	1.0600	1.0600	1.0600	1.0600	-19.084%	5	1,708	-59.434%
2026-04-30	1.3100	1.3100	1.3100	1.3100	+0.769%	1	1,708	-67.176%
2026-04-29	1.3600	1.3600	1.3000	1.3000	-5.797%	21	1,709	-66.923%
2026-04-28	1.3800	1.3800	1.3800	1.3800	-2.817%	1	1,694	-68.841%
2026-04-21	1.3900	1.4200	1.3900	1.4200	0.000%	371	1,694	-69.718%
2026-04-20	1.3800	1.4200	1.3800	1.4200	-2.069%	91	1,721	-69.718%
2026-04-17	1.5000	1.5300	1.4100	1.4500	-5.844%	34	1,724	-70.345%
2026-04-14	1.6000	1.6000	1.5400	1.5400	-5.521%	23	1,716	-72.078%
2026-04-10	1.6200	1.6300	1.6000	1.6300	+4.487%	7	1,716	-73.620%
2026-04-09	1.5600	1.5600	1.5600	1.5600	-7.143%	1	1,722	-72.436%
2026-04-08	1.8000	1.8000	1.6800	1.6800	+9.091%	20	1,722	-74.405%
2026-04-02	1.4300	1.5400	1.4300	1.5400	+1.316%	15	1,693	-72.078%
2026-03-31	1.5200	1.5200	1.5200	1.5200	-4.403%	1	1,693	-71.711%
2026-03-30	1.5300	1.5900	1.5300	1.5900	-0.625%	2	1,693	-72.956%
2026-03-27	1.6000	1.6000	1.5000	1.6000	-5.882%	8	1,693	-73.125%
2026-03-26	1.7700	1.7700	1.7000	1.7000	+9.677%	2	1,699	-74.706%
2026-03-23	1.7400	1.7400	1.5500	1.5500	-10.405%	50	1,699	-72.258%
2026-03-20	1.7300	1.7300	1.7300	1.7300	+6.790%	14	1,654	-75.145%
2026-03-19	1.6200	1.6200	1.6200	1.6200	-8.989%	5	1,654	-73.457%
2026-03-18	1.9400	1.9400	1.6900	1.7800	+14.839%	43	1,649	-75.843%
2026-03-17	1.6000	1.6000	1.5500	1.5500	-5.488%	2	1,632	-72.258%
2026-03-16	1.6400	1.6400	1.6400	1.6400	-7.865%	1	1,631	-73.780%
2026-03-13	1.8000	1.8000	1.7800	1.7800	-1.657%	20	1,631	-75.843%
2026-03-12	1.7600	1.8100	1.7600	1.8100	+0.556%	15	1,630	-76.243%
2026-03-11	1.8000	1.8000	1.8000	1.8000	-5.759%	18	1,630	-76.111%
2026-03-05	1.9100	1.9100	1.9100	1.9100	+2.139%	1	1,630	-77.487%
2026-03-03	1.8700	1.8700	1.8700	1.8700	+6.857%	1	1,630	-77.005%
2026-03-02	1.7500	1.7500	1.7500	1.7500	-3.315%	2	1,630	-75.429%
2026-02-27	1.8100	1.8100	1.8100	1.8100	+5.848%	2	1,632	-76.243%
2026-02-18	1.7100	1.7100	1.7100	1.7100	-7.568%	3	1,634	-74.854%
2026-02-17	1.8900	1.8900	1.8500	1.8500	+7.558%	72	1,634	-76.757%
2026-02-13	1.7800	1.7800	1.6400	1.7200	-4.444%	4	1,584	-75.000%
2026-02-12	1.6500	1.8000	1.6500	1.8000	+13.924%	34	1,584	-76.111%
2026-02-11	1.5800	1.5800	1.5800	1.5800	-4.819%	2	1,565	-72.785%
2026-02-10	1.6500	1.6600	1.6500	1.6600	+2.469%	7	1,563	-74.096%
2026-02-09	1.7000	1.7000	1.6200	1.6200	-12.432%	22	1,563	-73.457%
2026-02-06	1.8500	1.8500	1.8500	1.8500	+1.093%	1	1,568	-76.757%
2026-01-30	1.9500	1.9500	1.8300	1.8300	-12.857%	2	1,567	-76.503%
2026-01-29	2.0600	2.1000	2.0600	2.1000	+5.528%	13	1,568	-79.524%
2026-01-28	1.9900	1.9900	1.9900	1.9900	-10.360%	1	1,568	-78.392%
2026-01-26	2.2200	2.2200	2.2200	2.2200	+1.835%	2	1,569	-80.631%
2026-01-23	2.2000	2.2000	2.1800	2.1800	-7.234%	2	1,569	-80.275%
2026-01-20	2.3500	2.3500	2.3500	2.3500	-2.083%	1	1,571	-81.702%
2026-01-16	2.4000	2.4000	2.4000	2.4000	-4.000%	1	1,571	-82.083%
2026-01-15	2.5000	2.5000	2.5000	2.5000	-12.892%	20	1,571	-82.800%
2026-01-12	2.7900	2.8700	2.7800	2.8700	+0.702%	26	1,551	-85.017%
2026-01-09	2.8500	2.8500	2.8500	2.8500	-5.000%	1	1,534	-84.912%
2026-01-08	3.4000	3.4000	3.0000	3.0000	-14.286%	59	1,533	-85.667%
2026-01-07	3.5000	3.5000	2.9000	3.5000	+14.754%	422	1,483	-87.714%
2026-01-06	2.7900	3.0500	2.7900	3.0500	+10.909%	2	1,105	-85.902%
2026-01-05	3.0000	3.0000	2.7500	2.7500	-29.487%	25	1,100	-84.364%
2025-12-29	3.8700	3.9000	3.8700	3.9000	-4.645%	6	1,100	-88.974%
2025-12-26	4.0900	4.0900	4.0900	4.0900	-2.619%	21	1,099	-89.487%
2025-12-22	4.2000	4.2000	4.2000	4.2000	-5.618%	1	1,084	-89.762%
2025-12-18	4.4500	4.4500	4.4500	4.4500	-2.198%	1	1,083	-90.337%
2025-12-16	4.7500	4.7500	4.5500	4.5500	+3.409%	5	1,083	-90.549%
2025-12-15	4.4000	4.4000	4.4000	4.4000	+6.024%	1	1,086	-90.227%
2025-12-05	4.1500	4.1500	4.1500	4.1500	-2.123%	1	1,085	-89.639%
2025-12-04	4.2400	4.2400	4.2400	4.2400	+0.952%	5	1,085	-89.858%
2025-12-03	4.2000	4.2000	4.2000	4.2000	-6.667%	1	1,085	-89.762%
2025-12-02	4.5000	4.5000	4.5000	4.5000	+5.634%	1	1,084	-90.444%
2025-12-01	4.1500	4.2600	4.1500	4.2600	-4.484%	23	1,083	-89.906%
2025-11-28	4.4600	4.4600	4.4600	4.4600	-1.978%	1	1,101	-90.359%
2025-11-26	4.5800	4.6000	4.5500	4.5500	-8.635%	14	1,087	-90.549%
2025-11-21	5.0000	5.0000	4.9800	4.9800	+1.633%	2	1,087	-91.365%
2025-11-19	5.0500	5.1100	4.8600	4.9000	+1.031%	25	1,086	-91.224%
2025-11-18	4.8400	4.8500	4.8400	4.8500	+6.593%	175	1,087	-91.134%
2025-11-17	4.5500	4.5500	4.5500	4.5500	+8.333%	3	1,024	-90.549%
2025-11-14	4.5000	4.5000	4.2000	4.2000	-12.863%	50	1,024	-89.762%
2025-11-12	4.6900	4.8200	4.6900	4.8200	+2.991%	2	1,014	-91.079%
2025-11-06	4.6700	4.6800	4.6700	4.6800	-1.474%	5	1,012	-90.812%
2025-11-03	4.7500	4.7500	4.7500	4.7500	+13.095%	3	1,015	-90.947%
2025-10-29	4.2000	4.2000	4.2000	4.2000	-7.692%	1	1,015	-89.762%
2025-10-24	4.4500	4.5500	4.4500	4.5500	-7.520%	32	1,014	-90.549%
2025-10-20	4.8000	4.9200	4.8000	4.9200	-10.545%	2	982	-91.260%
2025-10-16	5.5000	5.5000	5.5000	5.5000	-1.786%	87	981	-92.182%
2025-10-14	5.6000	5.6000	5.5500	5.6000	+1.633%	25	894	-92.321%
2025-10-13	5.6400	5.6400	5.5100	5.5100	-4.174%	3	895	-92.196%
2025-10-10	5.7100	5.7500	5.6300	5.7500	+19.048%	117	892	-92.522%
2025-10-03	4.8300	4.8300	4.8300	4.8300	+1.684%	22	1,005	-91.097%
2025-10-01	4.8500	4.8500	4.7500	4.7500	+5.556%	3	1,027	-90.947%
2025-09-29	4.2800	4.5000	4.2800	4.5000	-0.662%	10	1,027	-90.444%
2025-09-19	4.5000	4.5500	4.5000	4.5300	+11.576%	8	1,017	-90.508%
2025-09-17	4.0600	4.0600	4.0600	4.0600	-3.333%	1	1,013	-89.409%
2025-09-16	4.1000	4.2000	4.1000	4.2000	-9.483%	11	1,013	-89.762%
2025-09-09	4.5200	4.6400	4.5200	4.6400	-7.200%	2	1,015	-90.733%
2025-09-05	4.7000	5.0000	4.7000	5.0000	+16.550%	22	1,014	-91.400%
2025-09-04	4.1800	4.2900	4.1800	4.2900	-0.233%	2	992	-89.977%
2025-09-03	4.2100	4.3000	4.2100	4.3000	+7.769%	3	991	-90.000%
2025-09-02	3.9800	4.0300	3.9500	3.9900	-3.390%	5	988	-89.223%
2025-08-28	4.1700	4.1700	4.1300	4.1300	+0.732%	2	985	-89.588%
2025-08-27	4.1000	4.1000	4.1000	4.1000	-2.148%	2	985	-89.512%
2025-08-22	4.2500	4.2500	4.1900	4.1900	-12.708%	13	983	-89.737%
2025-08-21	4.8000	4.8000	4.8000	4.8000	-1.031%	32	972	-91.042%
2025-08-19	4.8500	4.8500	4.8500	4.8500	+3.854%	1	945	-91.134%
2025-08-18	5.0000	5.0000	4.6700	4.6700	-7.525%	258	944	-90.792%
2025-08-14	4.9500	5.0500	4.9500	5.0500	+2.020%	40	810	-91.485%
2025-08-13	5.0400	5.0400	4.9500	4.9500	-1.000%	9	798	-91.313%
2025-08-12	5.0000	5.0000	5.0000	5.0000	-3.846%	4	790	-91.400%
2025-08-11	5.2000	5.2000	5.2000	5.2000	+4.000%	1	787	-91.731%
2025-08-08	5.0000	5.0000	5.0000	5.0000	-5.660%	2	788	-91.400%
2025-08-07	5.3500	5.3500	5.3000	5.3000	-5.357%	114	788	-91.887%
2025-08-05	5.7000	5.7000	5.6000	5.6000	-4.924%	17	749	-92.321%
2025-08-04	5.7000	5.8900	5.7000	5.8900	+6.126%	15	749	-92.699%
2025-07-31	5.2800	5.5500	5.2800	5.5500	-7.500%	4	749	-92.252%
2025-07-18	6.0000	6.0000	6.0000	6.0000	+2.564%	5	745	-92.833%
2025-07-14	5.8600	5.8600	5.8500	5.8500	0.000%	11	740	-92.650%
2025-07-10	5.6800	5.8500	5.6800	5.8500	-19.310%	7	741	-92.650%
2025-07-07	7.2500	7.2500	7.2500	7.2500	+0.694%	2	746	-94.069%
2025-07-02	7.5000	7.5000	7.2000	7.2000	-12.621%	3	746	-94.028%
2025-06-27	8.2400	8.2400	8.2400	8.2400	+2.233%	5	746	-94.782%
2025-06-26	7.8700	8.0600	7.8700	8.0600	-2.539%	2	741	-94.665%
2025-06-25	8.3000	8.3000	8.1100	8.2700	+2.351%	3	741	-94.800%
2025-06-24	8.0400	8.0800	8.0400	8.0800	+5.759%	2	741	-94.678%
2025-06-23	7.4200	7.6400	7.4200	7.6400	-1.673%	2	741	-94.372%
2025-06-18	7.6100	7.7700	7.6100	7.7700	+2.237%	2	741	-94.466%
2025-06-17	7.6200	7.6200	7.6000	7.6000	-9.524%	2	741	-94.342%
2025-06-13	8.2100	8.4000	8.2100	8.4000	-1.176%	4	741	-94.881%
2025-06-12	8.7500	8.7500	8.3800	8.5000	-1.620%	11	741	-94.941%
2025-06-11	8.3400	8.6400	8.3400	8.6400	+2.249%	2	742	-95.023%
2025-06-10	8.5500	8.5500	8.2500	8.4500	-6.938%	9	742	-94.911%
2025-06-09	9.1600	9.1600	9.0800	9.0800	-2.888%	6	742	-95.264%
2025-06-06	9.3500	9.3500	9.3500	9.3500	-10.096%	20	738	-95.401%
2025-06-05	10.4000	10.4000	10.4000	10.4000	+0.971%	10	748	-95.865%
2025-06-04	9.3800	10.3000	9.3800	10.3000	+11.472%	8	733	-95.825%
2025-06-03	9.2500	9.2700	9.2200	9.2400	-9.412%	25	733	-95.346%
2025-06-02	10.4000	10.4000	10.2000	10.2000	-3.318%	174	708	-95.784%
2025-05-30	10.4000	10.6000	10.4000	10.5500	-0.472%	8	539	-95.924%
2025-05-29	10.6000	10.6000	10.6000	10.6000	-0.469%	200	539	-95.943%
2025-05-28	10.4500	10.6500	10.4500	10.6500	+2.899%	3	339	-95.962%
2025-05-27	10.1200	10.3500	10.1200	10.3500	+6.154%	2	338	-95.845%
2025-05-20	9.7500	9.7500	9.7500	9.7500	+1.036%	1	338	-95.590%
2025-05-19	10.0000	10.0000	9.6500	9.6500	+2.878%	93	337	-95.544%
2025-05-16	9.3800	9.3800	9.3800	9.3800	-2.596%	10	256	-95.416%
2025-05-14	9.5200	9.6300	9.5200	9.6300	+4.108%	2	261	-95.535%
2025-05-13	9.5100	9.5100	9.2500	9.2500	-5.322%	25	261	-95.351%
2025-05-12	9.7800	9.7800	9.7700	9.7700	-15.043%	5	237	-95.599%
2025-05-09	11.5000	11.5000	11.5000	11.5000	+0.437%	2	232	-96.261%
2025-05-08	11.4500	11.4500	11.4500	11.4500	-5.058%	7	231	-96.245%
2025-05-06	12.0600	12.0600	12.0600	12.0600	-0.741%	1	234	-96.434%
2025-05-05	12.1500	12.1500	12.1500	12.1500	-0.816%	1	233	-96.461%
2025-05-01	12.2000	12.3000	12.2000	12.2500	+2.083%	18	232	-96.490%
2025-04-30	12.0000	12.0000	12.0000	12.0000	-1.397%	1	232	-96.417%
2025-04-24	12.1700	12.1700	12.1700	12.1700	-0.409%	10	231	-96.467%
2025-04-23	12.2200	12.2200	12.2200	12.2200	-3.016%	1	231	-96.481%
2025-04-22	12.6000	12.6000	12.6000	12.6000	-2.326%	1	230	-96.587%
2025-04-16	12.9200	12.9200	12.9000	12.9000	-0.769%	3	229	-96.667%
2025-04-15	13.0000	13.0000	13.0000	13.0000	-4.762%	50	230	-96.692%
2025-04-14	13.4500	13.7500	13.4500	13.6500	-11.650%	62	199	-96.850%
2025-04-11	15.4500	15.5000	15.4500	15.4500	-3.738%	12	179	-97.217%
2025-04-09	15.5000	16.0500	15.5000	16.0500	+14.643%	13	173	-97.321%
2025-04-08	12.2200	14.0000	12.2200	14.0000	+5.660%	60	160	-96.929%
2025-04-07	13.1300	13.2600	12.0000	13.2500	+17.257%	24	107	-96.755%
2025-04-04	9.0000	11.3000	9.0000	11.3000	+153.363%	38	93	-96.195%
2025-03-26	4.4600	4.4600	4.4600	4.4600	+2.529%	5	87	-90.359%
2025-03-20	4.3500	4.3500	4.3500	4.3500	-19.444%	3	92	-90.115%
2025-03-19	5.4000	5.4000	5.4000	5.4000	-7.692%	1	89	-92.037%
2025-02-25	5.8500	5.8500	5.8500	5.8500	+4.464%	1	89	-92.650%
2025-02-21	5.5000	5.6000	5.5000	5.6000	-0.885%	6	88	-92.321%
2025-02-20	5.5000	5.6500	5.5000	5.6500	0.000%	2	88	-92.389%
2025-02-19	5.5500	5.6500	5.5500	5.6500	-9.600%	2	88	-92.389%
2025-02-04	6.2500	6.2500	6.2500	6.2500	-6.855%	4	88	-93.120%
2025-01-31	6.5000	6.8000	6.5000	6.7100	+16.696%	12	92	-93.592%
2025-01-28	5.0500	5.7500	5.0500	5.7500	+8.286%	3	87	-92.522%
2025-01-21	5.3100	5.3100	5.3100	5.3100	-29.855%	1	84	-91.902%
2025-01-02	7.6500	7.6500	7.5700	7.5700	-8.464%	6	83	-94.320%
2024-12-26	8.2700	8.2700	8.2700	8.2700	-9.815%	1	89	-94.800%
2024-12-20	8.8000	9.1700	8.8000	9.1700	+3.034%	75	88	-95.311%
2024-12-19	8.9000	8.9000	8.9000	8.9000	+37.984%	5	13	-95.169%
2024-11-07	6.4500	6.4500	6.4500	6.4500	-18.354%	5	8	-93.333%
2024-10-21	7.9000	7.9000	7.9000	7.9000	-12.027%	2	3	-94.557%
2024-10-01	8.9800	8.9800	8.9800	8.9800	-11.527%	2	5	-95.212%
2024-09-25	10.1500	10.1500	10.1500	10.1500	-1.932%	1	3	-95.764%
2024-09-18	10.3500	10.3500	10.3500	10.3500	0.000%	2	2	-95.845%