Dark

CVX20270115P125
CVX Jan 15 2027 125.00 Put (CVX270115P00125000)
option OPRA

EOD

Jul 23, 2026

0.4700-14.545%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4700	0.4700	0.4700	0.4700	-14.545%	1	1,505	0.000%
2026-07-22	0.5500	0.5500	0.5500	0.5500	-1.786%	1	1,505	-14.545%
2026-07-21	0.5700	0.5700	0.5600	0.5600	-8.197%	2	1,506	-16.071%
2026-07-20	0.6900	0.6900	0.6100	0.6100	-18.667%	2	1,505	-22.951%
2026-07-16	0.7000	0.7500	0.6900	0.7500	-11.765%	29	1,506	-37.333%
2026-07-14	0.8500	0.8500	0.8500	0.8500	-3.409%	1	1,506	-44.706%
2026-07-13	0.8800	0.8800	0.8800	0.8800	-20.721%	1	1,505	-46.591%
2026-07-09	1.1100	1.1100	1.1100	1.1100	-14.615%	1	1,506	-57.658%
2026-07-06	1.3000	1.3000	1.3000	1.3000	-12.162%	30	1,506	-63.846%
2026-07-01	1.4800	1.4800	1.4800	1.4800	+23.333%	10	1,476	-68.243%
2026-06-25	1.3000	1.3500	1.2000	1.2000	-3.226%	27	1,466	-60.833%
2026-06-22	1.2200	1.2400	1.2200	1.2400	+8.772%	5	1,439	-62.097%
2026-06-17	1.1400	1.1400	1.1400	1.1400	+0.885%	1	1,433	-58.772%
2026-06-16	1.1300	1.1300	1.1300	1.1300	-1.739%	5	1,433	-58.407%
2026-06-15	1.1500	1.1500	1.1500	1.1500	-1.709%	10	1,433	-59.130%
2026-06-05	1.1200	1.1700	1.1200	1.1700	-11.364%	7	1,423	-59.829%
2026-05-29	1.2500	1.3200	1.2500	1.3200	+8.197%	12	1,417	-64.394%
2026-05-28	1.2600	1.2800	1.2200	1.2200	-10.949%	27	1,407	-61.475%
2026-05-26	1.4000	1.4000	1.3000	1.3700	+14.167%	15	1,398	-65.693%
2026-05-18	1.2000	1.2000	1.2000	1.2000	-12.409%	25	1,385	-60.833%
2026-05-14	1.4200	1.4500	1.3500	1.3700	-8.667%	8	1,360	-65.693%
2026-05-13	1.4900	1.5000	1.4900	1.5000	0.000%	7	1,361	-68.667%
2026-05-12	1.4900	1.5000	1.4900	1.5000	+11.111%	13	1,361	-68.667%
2026-05-05	1.4400	1.5000	1.3500	1.3500	-6.897%	21	1,361	-65.185%
2026-05-04	1.4000	1.4800	1.3600	1.4500	-15.698%	323	1,362	-67.586%
2026-04-27	1.7200	1.7200	1.7200	1.7200	-5.495%	30	1,315	-72.674%
2026-04-20	1.8200	1.8200	1.8200	1.8200	-2.674%	1	1,285	-74.176%
2026-04-17	1.8200	1.8700	1.8200	1.8700	+7.471%	2	1,284	-74.866%
2026-04-15	1.8800	1.8800	1.7300	1.7400	-7.447%	7	1,284	-72.989%
2026-04-14	1.8500	1.8800	1.8400	1.8800	+3.867%	18	1,287	-75.000%
2026-04-07	1.8200	1.8200	1.8100	1.8100	-3.723%	12	1,288	-74.033%
2026-04-01	1.9400	1.9400	1.8800	1.8800	+4.444%	102	1,279	-75.000%
2026-03-31	1.8000	1.8000	1.8000	1.8000	0.000%	2	1,327	-73.889%
2026-03-30	1.8000	1.8000	1.8000	1.8000	+1.695%	1	1,326	-73.889%
2026-03-27	1.7700	1.7700	1.7700	1.7700	+1.143%	1	1,326	-73.446%
2026-03-25	1.7500	1.7500	1.7500	1.7500	-5.914%	1	1,327	-73.143%
2026-03-24	1.8000	1.8600	1.8000	1.8600	-7.463%	114	1,327	-74.731%
2026-03-20	1.9100	2.0100	1.9100	2.0100	+3.608%	31	1,327	-76.617%
2026-03-18	1.8600	1.9400	1.8600	1.9400	+8.989%	120	1,316	-75.773%
2026-03-17	1.8200	1.8200	1.7800	1.7800	-8.718%	2	1,332	-73.596%
2026-03-16	1.9500	1.9500	1.9500	1.9500	-10.138%	10	1,331	-75.897%
2026-03-13	2.1100	2.1700	2.1100	2.1700	+0.930%	31	1,331	-78.341%
2026-03-12	2.0900	2.1500	2.0900	2.1500	-1.826%	17	1,306	-78.140%
2026-03-11	2.1900	2.1900	2.1900	2.1900	+4.286%	14	1,298	-78.539%
2026-03-10	2.1000	2.1000	2.1000	2.1000	-7.080%	6	1,298	-77.619%
2026-03-05	2.2600	2.2600	2.2600	2.2600	+1.345%	19	1,298	-79.204%
2026-03-03	2.2300	2.2300	2.2300	2.2300	+6.699%	5	1,292	-78.924%
2026-03-02	2.0800	2.1400	2.0800	2.0900	-2.791%	27	1,292	-77.512%
2026-02-27	2.2100	2.2100	2.1500	2.1500	-3.587%	12	1,292	-78.140%
2026-02-17	2.2100	2.2300	2.2100	2.2300	+3.721%	83	1,293	-78.924%
2026-02-13	2.1700	2.1700	2.1500	2.1500	+7.500%	3	1,289	-78.140%
2026-02-12	2.0000	2.0000	2.0000	2.0000	-0.498%	1	1,289	-76.500%
2026-02-09	2.1700	2.1700	2.0100	2.0100	-7.373%	3	1,290	-76.617%
2026-02-06	2.1700	2.1700	2.1700	2.1700	-3.556%	15	1,291	-78.341%
2026-02-05	2.3000	2.3000	2.2500	2.2500	+1.351%	57	1,293	-79.111%
2026-02-04	2.2200	2.2200	2.2200	2.2200	-4.310%	13	1,293	-78.829%
2026-02-02	2.3500	2.3500	2.2300	2.3200	-3.734%	195	1,293	-79.741%
2026-01-30	2.4100	2.4100	2.4100	2.4100	-15.439%	1	1,298	-80.498%
2026-01-26	2.7400	2.8500	2.7400	2.8500	-3.061%	12	1,303	-83.509%
2026-01-21	2.9400	2.9400	2.9400	2.9400	-1.010%	4	1,294	-84.014%
2026-01-20	3.0000	3.0000	2.9700	2.9700	-6.309%	8	1,290	-84.175%
2026-01-16	3.1700	3.1700	3.1700	3.1700	-0.314%	2	1,292	-85.174%
2026-01-15	3.1800	3.1800	3.1800	3.1800	0.000%	2	1,292	-85.220%
2026-01-14	3.1800	3.1800	3.1800	3.1800	-3.636%	1	1,290	-85.220%
2026-01-13	3.0600	3.3000	3.0600	3.3000	-2.941%	15	1,290	-85.758%
2026-01-12	3.5000	3.5000	3.4000	3.4000	0.000%	14	1,275	-86.176%
2026-01-09	3.5500	3.5500	3.4000	3.4000	-16.049%	38	1,280	-86.176%
2026-01-08	4.0500	4.0500	4.0500	4.0500	-8.989%	12	1,248	-88.395%
2026-01-07	3.8200	4.4500	3.8200	4.4500	+11.250%	43	1,248	-89.438%
2026-01-06	4.0000	4.0000	4.0000	4.0000	+12.045%	1	1,265	-88.250%
2026-01-05	3.5900	3.9000	3.4800	3.5700	-27.586%	47	1,265	-86.835%
2025-12-31	4.9300	4.9300	4.9300	4.9300	+4.894%	10	1,251	-90.467%
2025-12-30	4.7000	4.7000	4.7000	4.7000	-2.083%	7	1,251	-90.000%
2025-12-29	4.8000	4.8000	4.8000	4.8000	-4.950%	25	1,251	-90.208%
2025-12-26	5.0500	5.0500	5.0500	5.0500	-1.942%	10	1,226	-90.693%
2025-12-22	5.3000	5.3000	5.1500	5.1500	-11.207%	3	1,216	-90.874%
2025-12-16	5.8000	5.8000	5.8000	5.8000	+5.072%	3	1,214	-91.897%
2025-12-15	5.5200	5.5200	5.5200	5.5200	+3.178%	2	1,211	-91.486%
2025-12-11	5.2000	5.3500	5.2000	5.3500	-0.926%	11	1,209	-91.215%
2025-12-10	5.6500	5.6500	5.4000	5.4000	-9.244%	98	1,210	-91.296%
2025-12-08	5.7000	5.9500	5.7000	5.9500	+15.534%	174	1,286	-92.101%
2025-12-04	5.1500	5.1500	5.1500	5.1500	0.000%	1	1,195	-90.874%
2025-12-01	5.3500	5.3500	5.1500	5.1500	-4.275%	5	1,196	-90.874%
2025-11-28	5.4700	5.4700	5.3000	5.3800	+2.868%	406	1,196	-91.264%
2025-11-17	5.2300	5.2300	5.2300	5.2300	-9.201%	4	793	-91.013%
2025-11-12	5.8000	5.8000	5.7500	5.7600	+8.885%	30	797	-91.840%
2025-11-11	5.2900	5.2900	5.2900	5.2900	-5.704%	1	775	-91.115%
2025-11-10	5.5700	5.6100	5.5700	5.6100	+0.179%	2	774	-91.622%
2025-11-03	5.8000	5.8000	5.6000	5.6000	-1.754%	6	770	-91.607%
2025-10-31	5.7000	5.7000	5.7000	5.7000	-0.870%	1	770	-91.754%
2025-10-30	5.9000	5.9500	5.7500	5.7500	+5.505%	9	771	-91.826%
2025-10-29	5.4500	5.4500	5.4500	5.4500	-2.679%	20	765	-91.376%
2025-10-24	5.4500	5.6000	5.4500	5.6000	+6.667%	30	745	-91.607%
2025-10-23	5.4000	5.4000	5.2500	5.2500	-14.634%	15	715	-91.048%
2025-10-09	6.1500	6.1500	6.1500	6.1500	+4.237%	36	701	-92.358%
2025-10-08	5.9000	5.9000	5.9000	5.9000	+0.855%	8	666	-92.034%
2025-09-30	5.8500	5.8500	5.8500	5.8500	+4.464%	2	658	-91.966%
2025-09-29	5.5800	5.6000	5.5800	5.6000	+15.464%	11	658	-91.607%
2025-09-26	4.8500	4.8500	4.8500	4.8500	-13.393%	1	651	-90.309%
2025-09-19	5.5700	5.6000	5.5700	5.6000	+9.804%	4	650	-91.607%
2025-09-18	4.9900	5.1000	4.9900	5.1000	0.000%	2	651	-90.784%
2025-09-16	5.1000	5.1000	5.1000	5.1000	-5.556%	8	653	-90.784%
2025-09-12	5.4500	5.4500	5.4000	5.4000	-0.369%	2	645	-91.296%
2025-09-10	5.5900	5.6100	5.4200	5.4200	-7.350%	20	644	-91.328%
2025-09-09	5.6000	5.8500	5.5900	5.8500	-4.098%	9	648	-91.966%
2025-09-08	6.1000	6.1000	6.1000	6.1000	+7.018%	1	644	-92.295%
2025-09-05	5.7000	5.7000	5.7000	5.7000	+11.765%	7	643	-91.754%
2025-09-04	5.1000	5.1000	5.1000	5.1000	+1.796%	6	636	-90.784%
2025-09-03	5.0100	5.0100	5.0100	5.0100	-4.207%	1	636	-90.619%
2025-08-26	5.2300	5.2300	5.2300	5.2300	+0.577%	2	635	-91.013%
2025-08-22	5.3500	5.3500	5.2000	5.2000	-9.722%	10	635	-90.962%
2025-08-18	5.7600	5.7600	5.7600	5.7600	+1.053%	1	628	-91.840%
2025-08-15	5.7000	5.7000	5.7000	5.7000	-5.000%	6	629	-91.754%
2025-08-14	6.0000	6.0000	6.0000	6.0000	-1.153%	10	627	-92.167%
2025-08-13	6.0000	6.0700	6.0000	6.0700	+2.017%	8	625	-92.257%
2025-08-12	5.9500	5.9500	5.9500	5.9500	-2.459%	1	626	-92.101%
2025-08-08	6.1000	6.1000	6.1000	6.1000	-7.576%	1	625	-92.295%
2025-08-06	6.6000	6.6000	6.6000	6.6000	-3.650%	20	625	-92.879%
2025-08-05	6.8500	6.8500	6.8500	6.8500	-3.249%	1	645	-93.139%
2025-08-04	7.1500	7.1500	7.0800	7.0800	+0.426%	7	645	-93.362%
2025-08-01	7.0500	7.0500	7.0500	7.0500	+18.090%	1	639	-93.333%
2025-07-28	6.0500	6.0500	5.9700	5.9700	-18.776%	3	638	-92.127%
2025-07-22	7.6500	7.6500	7.3500	7.3500	+1.379%	144	637	-93.605%
2025-07-21	7.2500	7.2500	7.2500	7.2500	+5.072%	200	737	-93.517%
2025-07-18	6.9000	6.9000	6.9000	6.9000	-7.383%	20	537	-93.188%
2025-07-16	7.4500	7.4500	7.4500	7.4500	+5.524%	1	517	-93.691%
2025-07-14	7.0600	7.0600	7.0600	7.0600	+2.319%	10	517	-93.343%
2025-07-10	7.0500	7.1000	6.9000	6.9000	-5.089%	10	527	-93.188%
2025-07-08	7.1600	7.2700	7.1600	7.2700	-12.830%	2	527	-93.535%
2025-07-03	8.1700	8.3400	8.1700	8.3400	-14.198%	16	527	-94.365%
2025-06-30	9.5200	9.7200	9.5200	9.7200	-1.119%	2	527	-95.165%
2025-06-25	9.7100	9.8300	9.7100	9.8300	+3.148%	2	527	-95.219%
2025-06-24	9.3800	9.5300	9.3800	9.5300	+4.956%	2	527	-95.068%
2025-06-23	8.9000	9.0800	8.8300	9.0800	-1.304%	3	527	-94.824%
2025-06-18	9.2000	9.2000	9.2000	9.2000	-5.834%	1	527	-94.891%
2025-06-16	9.7700	9.7700	9.7700	9.7700	-1.611%	20	527	-95.189%
2025-06-13	9.7500	9.9300	9.7500	9.9300	-14.026%	4	547	-95.267%
2025-06-04	11.3000	11.5500	11.3000	11.5500	-4.938%	2	549	-95.931%
2025-05-30	12.8800	12.8800	12.1500	12.1500	-4.331%	18	549	-96.132%
2025-05-29	12.7000	12.7000	12.7000	12.7000	+3.673%	1	554	-96.299%
2025-05-27	12.2500	12.2500	12.2500	12.2500	+6.987%	1	554	-96.163%
2025-05-19	11.4500	11.4500	11.4500	11.4500	+3.902%	4	553	-95.895%
2025-05-16	11.0200	11.0200	11.0200	11.0200	+1.101%	10	549	-95.735%
2025-05-13	10.9000	10.9000	10.9000	10.9000	-5.546%	3	544	-95.688%
2025-05-12	11.7000	11.7000	11.5400	11.5400	-15.766%	23	547	-95.927%
2025-05-08	13.7000	13.7000	13.7000	13.7000	+1.256%	1	532	-96.569%
2025-05-02	13.7300	13.7300	13.5300	13.5300	-4.718%	4	533	-96.526%
2025-05-01	14.0000	14.6900	13.8000	14.2000	+7.170%	133	531	-96.690%
2025-04-29	13.1000	13.2500	13.0500	13.2500	+2.634%	170	400	-96.453%
2025-04-28	12.9100	12.9100	12.9100	12.9100	-8.310%	1	243	-96.359%
2025-04-24	14.0800	14.0800	14.0800	14.0800	+0.932%	10	242	-96.662%
2025-04-23	14.5100	14.5100	13.9500	13.9500	-7.000%	7	232	-96.631%
2025-04-15	15.0000	15.0000	15.0000	15.0000	-2.850%	38	226	-96.867%
2025-04-14	15.4400	15.4400	15.4400	15.4400	-12.273%	20	202	-96.956%
2025-04-11	17.6500	17.6500	17.6000	17.6000	+2.326%	6	194	-97.330%
2025-04-09	18.0500	18.2000	17.2000	17.2000	+1.176%	9	191	-97.267%
2025-04-08	15.7000	17.0000	15.6500	17.0000	+12.211%	34	183	-97.235%
2025-04-07	14.6600	15.1500	14.1000	15.1500	+17.899%	29	174	-96.898%
2025-04-04	12.8500	12.8500	12.8500	12.8500	+38.619%	12	172	-96.342%
2025-03-06	9.2700	9.2700	9.2700	9.2700	+1.868%	2	172	-94.930%
2025-03-05	9.1000	9.1000	9.1000	9.1000	+1.111%	1	172	-94.835%
2025-03-04	9.0000	9.0000	9.0000	9.0000	+22.449%	2	171	-94.778%
2025-02-26	7.3500	7.3500	7.3500	7.3500	+0.685%	6	169	-93.605%
2025-02-25	7.1700	7.3000	7.1700	7.3000	+8.955%	4	165	-93.562%
2025-02-21	6.5500	6.7000	6.5500	6.7000	-0.741%	4	165	-92.985%
2025-02-19	6.7000	6.8000	6.6500	6.7500	-6.250%	4	165	-93.037%
2025-02-18	7.1500	7.2500	7.1000	7.2000	+4.348%	4	165	-93.472%
2025-02-14	6.9000	6.9000	6.9000	6.9000	-7.383%	6	168	-93.188%
2025-02-04	7.3000	7.4500	7.3000	7.4500	-8.025%	2	168	-93.691%
2025-02-03	8.1000	8.1000	8.1000	8.1000	-0.613%	60	169	-94.198%
2025-01-31	7.8000	8.2000	7.8000	8.1500	+22.556%	10	109	-94.233%
2025-01-24	6.6500	6.6500	6.6500	6.6500	0.000%	2	107	-92.932%
2025-01-22	6.6800	6.6800	6.6500	6.6500	+8.130%	25	106	-92.932%
2025-01-21	6.1600	6.1600	6.1500	6.1500	-6.818%	50	78	-92.358%
2025-01-15	6.6000	6.6000	6.6000	6.6000	-7.042%	9	78	-92.879%
2025-01-13	7.1000	7.1000	7.1000	7.1000	-17.442%	1	76	-93.380%
2025-01-06	8.6000	8.6000	8.6000	8.6000	-4.125%	1	77	-94.535%
2025-01-02	8.9700	8.9700	8.9700	8.9700	-14.163%	5	78	-94.760%
2024-12-23	9.6000	10.5900	9.6000	10.4500	+12.366%	27	73	-95.502%
2024-12-18	9.2500	9.3000	9.2500	9.3000	+31.171%	12	46	-94.946%
2024-12-11	7.0900	7.0900	7.0900	7.0900	+3.202%	1	45	-93.371%
2024-12-10	6.7500	6.8700	6.7500	6.8700	-7.162%	25	44	-93.159%
2024-12-06	7.4000	7.4000	7.4000	7.4000	+22.924%	2	46	-93.649%
2024-11-27	6.0200	6.0200	6.0200	6.0200	-8.371%	1	45	-92.193%
2024-11-15	6.5700	6.6700	6.5700	6.5700	-26.014%	50	45	-92.846%
2024-11-01	8.9100	8.9200	8.8800	8.8800	-5.027%	100	63	-94.707%
2024-10-17	9.5300	9.5300	9.3500	9.3500	-8.063%	100	101	-94.973%
2024-10-08	9.6700	10.1700	9.6000	10.1700	-15.742%	100	201	-95.379%
2024-09-26	12.0700	12.0700	12.0700	12.0700	+14.408%	1	101	-96.106%
2024-09-24	10.8000	10.8000	10.5500	10.5500	0.000%	114	100	-95.545%