Dark

CVX20270115P145
CVX Jan 15 2027 145.00 Put (CVX270115P00145000)
option OPRA

EOD

Jul 23, 2026

1.45-23.280%(-0.44)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2200	1.4500	1.2200	1.4500	-23.280%	11	3,336	0.000%
2026-07-17	1.9300	1.9300	1.8800	1.8900	-23.171%	6	3,327	-23.280%
2026-07-15	2.4500	2.4600	2.4100	2.4600	-21.905%	12	3,331	-41.057%
2026-07-10	3.0000	3.1500	3.0000	3.1500	0.000%	3	3,320	-53.968%
2026-07-09	3.1500	3.1500	3.1000	3.1500	-6.528%	7	3,322	-53.968%
2026-07-07	3.2000	3.6000	3.2000	3.3700	-17.805%	104	3,321	-56.973%
2026-07-06	4.0200	4.1000	4.0200	4.1000	-1.205%	47	3,284	-64.634%
2026-07-02	4.0500	4.1500	4.0500	4.1500	-6.742%	3	3,281	-65.060%
2026-07-01	4.5000	4.5000	4.3500	4.4500	0.000%	24	3,281	-67.416%
2026-06-30	4.4500	4.4500	4.4500	4.4500	+9.877%	32	3,279	-67.416%
2026-06-29	4.0000	4.0500	3.9500	4.0500	+2.532%	24	3,279	-64.198%
2026-06-25	3.9000	3.9500	3.9000	3.9500	+2.597%	105	3,279	-63.291%
2026-06-24	3.8800	3.8800	3.7500	3.8500	+4.054%	14	3,276	-62.338%
2026-06-18	3.6500	3.7000	3.6500	3.7000	+37.037%	3	3,264	-60.811%
2026-06-12	3.6800	3.8200	2.7000	2.7000	-1.099%	11	3,264	-46.296%
2026-06-11	2.7100	2.7300	2.7100	2.7300	+3.409%	4	3,260	-46.886%
2026-06-08	2.6500	2.6500	2.6400	2.6400	-8.333%	2	3,263	-45.076%
2026-06-05	2.8900	2.9200	2.8800	2.8800	-1.706%	25	3,263	-49.653%
2026-06-04	2.9200	2.9300	2.9200	2.9300	+4.643%	2	3,266	-50.512%
2026-06-03	2.7100	2.8000	2.6600	2.8000	-2.098%	5	3,266	-48.214%
2026-06-02	2.8500	2.8600	2.8500	2.8600	-7.742%	6	3,265	-49.301%
2026-06-01	3.1000	3.1000	3.1000	3.1000	-2.821%	1	3,265	-53.226%
2026-05-28	3.1900	3.1900	3.1900	3.1900	+11.150%	10	3,264	-54.545%
2026-05-19	2.8700	2.8700	2.8700	2.8700	+0.350%	1	3,258	-49.477%
2026-05-18	2.8600	2.8600	2.8600	2.8600	-17.101%	1	3,258	-49.301%
2026-05-13	3.5000	3.5000	3.4500	3.4500	-5.479%	55	3,258	-57.971%
2026-05-11	3.6500	3.6500	3.6500	3.6500	-7.595%	10	3,258	-60.274%
2026-05-08	3.9000	3.9500	3.8000	3.9500	-1.741%	1,216	3,248	-63.291%
2026-05-07	4.0200	4.0200	4.0200	4.0200	+31.803%	1	2,032	-63.930%
2026-05-05	3.0500	3.0500	3.0500	3.0500	-8.955%	1	2,032	-52.459%
2026-05-01	3.3500	3.3500	3.3500	3.3500	-2.047%	5	2,027	-56.716%
2026-04-30	3.4900	3.4900	3.4200	3.4200	-3.662%	16	2,027	-57.602%
2026-04-29	3.6000	3.6000	3.4900	3.5500	-6.579%	26	2,026	-59.155%
2026-04-24	3.8000	3.8000	3.8000	3.8000	+1.333%	16	2,032	-61.842%
2026-04-20	3.7500	3.7500	3.7500	3.7500	-14.773%	1	2,016	-61.333%
2026-04-17	4.0000	4.5000	3.9500	4.4000	+9.453%	36	2,015	-67.045%
2026-04-15	4.3000	4.3000	4.0200	4.0200	-3.133%	3	2,006	-63.930%
2026-04-14	4.0500	4.3000	4.0500	4.1500	+5.063%	24	2,008	-65.060%
2026-04-13	3.9500	3.9500	3.9500	3.9500	-3.659%	2	2,016	-63.291%
2026-04-10	4.4000	4.4000	4.1000	4.1000	+6.494%	754	2,016	-64.634%
2026-04-09	3.8500	3.8500	3.8500	3.8500	-12.500%	3	1,407	-62.338%
2026-04-08	4.4000	4.4000	4.4000	4.4000	+23.944%	3	1,407	-67.045%
2026-04-07	3.5500	3.5500	3.5500	3.5500	-4.054%	3	1,407	-59.155%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-2.632%	3	1,404	-60.811%
2026-04-01	3.8000	3.8000	3.7500	3.8000	+15.502%	5	1,401	-61.842%
2026-03-30	3.3400	3.3400	3.2900	3.2900	+1.231%	9	1,401	-55.927%
2026-03-27	3.2100	3.3000	3.1500	3.2500	-1.515%	35	1,395	-55.385%
2026-03-24	3.3000	3.3000	3.3000	3.3000	-10.082%	53	1,395	-56.061%
2026-03-20	3.5500	3.6700	3.5500	3.6700	+2.228%	12	1,395	-60.490%
2026-03-19	3.5900	3.5900	3.5900	3.5900	-1.102%	1	1,395	-59.610%
2026-03-18	3.5700	3.6500	3.5700	3.6300	-1.626%	12	1,395	-60.055%
2026-03-16	3.6900	3.6900	3.6900	3.6900	-4.404%	1	1,389	-60.705%
2026-03-13	4.1000	4.1100	3.8400	3.8600	-3.258%	62	1,390	-62.435%
2026-03-12	4.0500	4.0500	3.9900	3.9900	-5.000%	29	1,358	-63.659%
2026-03-11	4.1600	4.2000	4.1600	4.2000	-6.667%	7	1,357	-65.476%
2026-03-10	4.4000	4.5000	4.3500	4.5000	-2.174%	33	1,357	-67.778%
2026-03-06	4.5000	4.6000	4.5000	4.6000	+2.222%	20	1,351	-68.478%
2026-03-05	4.5500	4.5500	4.5000	4.5000	+1.124%	9	1,361	-67.778%
2026-03-04	4.5200	4.6900	4.4500	4.4500	-1.111%	4	1,353	-67.416%
2026-03-03	4.5500	4.7300	4.5000	4.5000	+5.882%	10	1,354	-67.778%
2026-03-02	4.2500	4.2500	4.2500	4.2500	-5.556%	4	1,356	-65.882%
2026-02-27	4.6500	4.6500	4.5000	4.5000	-0.442%	58	1,356	-67.778%
2026-02-24	4.5200	4.5200	4.5200	4.5200	+7.619%	2	1,367	-67.920%
2026-02-23	4.3000	4.3000	4.2000	4.2000	-25.664%	32	1,367	-65.476%
2026-02-20	5.6500	5.6500	5.6500	5.6500	+32.629%	1	1,367	-74.336%
2026-02-19	4.5000	4.5000	4.2600	4.2600	-5.333%	6	1,367	-65.962%
2026-02-18	4.5800	4.5800	4.5000	4.5000	-7.216%	25	1,365	-67.778%
2026-02-17	4.8500	4.8500	4.8500	4.8500	+3.191%	34	1,382	-70.103%
2026-02-13	4.8000	4.8000	4.7000	4.7000	+8.545%	14	1,394	-69.149%
2026-02-12	4.3300	4.3300	4.3300	4.3300	-4.835%	1	1,394	-66.513%
2026-02-10	4.6500	4.6500	4.5000	4.5500	+2.941%	10	1,394	-68.132%
2026-02-09	4.4200	4.4200	4.4200	4.4200	-10.526%	1	1,394	-67.195%
2026-02-06	4.9000	4.9400	4.9000	4.9400	-2.564%	15	1,394	-70.648%
2026-02-05	5.1000	5.2700	4.9000	5.0700	+1.400%	33	1,383	-71.400%
2026-02-04	4.8400	5.0000	4.8400	5.0000	-5.303%	10	1,367	-71.000%
2026-02-03	5.0500	5.3000	5.0500	5.2800	-2.041%	5	1,364	-72.538%
2026-02-02	5.5000	5.5000	5.3500	5.3900	+0.372%	25	1,363	-73.098%
2026-01-30	6.0300	6.2000	5.3700	5.3700	-11.967%	22	1,360	-72.998%
2026-01-29	5.9000	6.2500	5.9000	6.1000	-6.154%	37	1,350	-76.230%
2026-01-28	6.1500	6.5500	6.1500	6.5000	0.000%	32	1,350	-77.692%
2026-01-27	6.6300	6.7200	6.5000	6.5000	-5.109%	24	1,336	-77.692%
2026-01-26	6.5000	6.8500	6.5000	6.8500	+2.239%	25	1,328	-78.832%
2026-01-23	6.6000	6.8000	6.6000	6.7000	-2.190%	78	1,327	-78.358%
2026-01-22	7.0000	7.0000	6.6500	6.8500	-2.837%	146	1,363	-78.832%
2026-01-21	6.9800	7.0500	6.8000	7.0500	-4.730%	17	1,278	-79.433%
2026-01-20	7.2000	7.4000	7.0000	7.4000	+3.497%	128	1,272	-80.405%
2026-01-16	7.3000	7.3000	7.0500	7.1500	-2.055%	185	1,201	-79.720%
2026-01-15	7.5400	7.6000	7.3000	7.3000	-0.680%	79	1,201	-80.137%
2026-01-14	7.3000	7.4400	6.7200	7.3500	-5.769%	54	1,196	-80.272%
2026-01-13	7.7500	7.8000	7.6000	7.8000	-2.500%	60	1,214	-81.410%
2026-01-12	8.1500	8.5400	7.9000	8.0000	0.000%	144	1,158	-81.875%
2026-01-09	8.2600	8.2600	8.0000	8.0000	-9.400%	17	1,113	-81.875%
2026-01-08	8.8300	8.8300	8.8300	8.8300	-13.005%	1	1,105	-83.579%
2026-01-07	9.4000	10.1500	9.4000	10.1500	+4.103%	7	1,104	-85.714%
2026-01-06	9.6500	9.7500	9.5000	9.7500	+23.418%	9	1,103	-85.128%
2026-01-05	9.0000	9.4000	7.6800	7.9000	-19.388%	41	1,100	-81.646%
2026-01-02	11.0200	11.0200	9.7900	9.8000	-11.712%	26	1,084	-85.204%
2025-12-31	11.1000	11.1000	11.1000	11.1000	+1.835%	5	1,068	-86.937%
2025-12-30	10.8500	10.9000	10.8500	10.9000	-3.540%	5	1,068	-86.697%
2025-12-29	11.3000	11.3000	11.3000	11.3000	-0.877%	3	1,068	-87.168%
2025-12-24	11.4500	11.4500	11.4000	11.4000	-0.697%	7	1,068	-87.281%
2025-12-23	11.4800	11.4800	11.4800	11.4800	-14.963%	12	1,068	-87.369%
2025-12-16	13.5000	13.5000	13.5000	13.5000	+12.406%	1	1,068	-89.259%
2025-12-12	12.2000	12.2000	12.0100	12.0100	-1.152%	5	1,067	-87.927%
2025-12-10	12.1500	12.1500	12.1500	12.1500	-5.226%	1	1,062	-88.066%
2025-12-09	12.7400	12.8200	12.7400	12.8200	-3.826%	74	1,062	-88.690%
2025-12-08	13.3000	13.3300	13.2500	13.3300	+13.447%	85	1,052	-89.122%
2025-12-05	11.5500	11.7500	11.4500	11.7500	-0.844%	537	1,042	-87.660%
2025-12-03	11.8500	11.8500	11.8500	11.8500	-4.819%	1	684	-87.764%
2025-12-02	12.6600	12.6600	12.4500	12.4500	+5.957%	9	685	-88.353%
2025-11-28	11.7500	11.7500	11.7500	11.7500	-7.843%	1	676	-87.660%
2025-11-25	13.0000	13.1100	12.7500	12.7500	+0.791%	47	675	-88.627%
2025-11-24	12.8000	12.8000	12.6500	12.6500	+13.861%	34	643	-88.538%
2025-11-11	11.1200	11.1200	11.1100	11.1100	-5.447%	2	615	-86.949%
2025-11-10	12.5500	12.6400	11.7000	11.7500	-6.746%	6	613	-87.660%
2025-11-06	12.6000	12.6000	12.6000	12.6000	+5.000%	1	613	-88.492%
2025-11-05	12.0000	12.0000	12.0000	12.0000	+2.128%	1	613	-87.917%
2025-11-03	11.7300	11.7500	11.7300	11.7500	-2.893%	3	612	-87.660%
2025-10-30	12.2000	12.2000	12.1000	12.1000	+4.762%	17	620	-88.017%
2025-10-24	11.6000	11.6000	11.5500	11.5500	+3.587%	22	614	-87.446%
2025-10-23	11.5200	11.5200	11.0000	11.1500	-9.717%	8	592	-86.996%
2025-10-20	12.7500	12.8500	12.2600	12.3500	-6.439%	15	588	-88.259%
2025-10-16	13.1500	13.2000	13.1500	13.2000	-8.714%	9	587	-89.015%
2025-10-10	14.4600	14.4600	14.4600	14.4600	+13.234%	1	581	-89.972%
2025-10-09	12.6100	12.7700	12.6100	12.7700	+5.103%	2	580	-88.645%
2025-10-08	12.2000	12.2000	12.1500	12.1500	-0.410%	2	580	-88.066%
2025-10-07	12.2000	12.2000	12.2000	12.2000	0.000%	5	585	-88.115%
2025-10-03	12.2500	12.2500	12.2000	12.2000	+0.412%	3	585	-88.115%
2025-10-02	12.1500	12.1500	12.1500	12.1500	+0.413%	1	585	-88.066%
2025-10-01	12.1000	12.1000	12.1000	12.1000	+0.415%	5	585	-88.017%
2025-09-30	12.1000	12.1000	12.0500	12.0500	+4.783%	3	585	-87.967%
2025-09-29	11.1500	11.5000	11.1500	11.5000	+13.300%	11	585	-87.391%
2025-09-26	9.8500	10.1500	9.8500	10.1500	+0.694%	6	579	-85.714%
2025-09-25	10.0500	10.1500	10.0500	10.0800	-2.136%	3	575	-85.615%
2025-09-24	10.3000	10.4000	10.2000	10.3000	-2.370%	6	575	-85.922%
2025-09-23	10.3400	10.5500	10.3400	10.5500	-5.381%	2	574	-86.256%
2025-09-22	11.2500	11.4000	11.1500	11.1500	+5.189%	10	574	-86.996%
2025-09-18	10.3000	10.6000	10.2500	10.6000	+4.433%	15	565	-86.321%
2025-09-17	10.1500	10.3000	10.1500	10.1500	-5.140%	4	562	-85.714%
2025-09-16	10.4500	10.7000	10.4500	10.7000	-3.604%	12	561	-86.449%
2025-09-15	11.0000	11.1000	10.9500	11.1000	+0.452%	5	556	-86.937%
2025-09-12	10.7500	11.1000	10.7500	11.0500	-0.897%	7	554	-86.878%
2025-09-11	10.8000	11.1500	10.8000	11.1500	-1.762%	6	552	-86.996%
2025-09-09	11.5000	11.6500	11.3500	11.3500	-6.967%	3	551	-87.225%
2025-09-05	11.4600	12.2000	11.4600	12.2000	+9.910%	8	550	-88.115%
2025-09-03	10.0500	11.1000	10.0500	11.1000	+11.558%	3	543	-86.937%
2025-09-02	10.0500	10.1500	9.9500	9.9500	+0.811%	162	543	-85.427%
2025-08-29	9.8500	9.8700	9.8000	9.8700	-10.273%	19	373	-85.309%
2025-08-26	10.7000	11.0000	10.7000	11.0000	+4.265%	3	372	-86.818%
2025-08-22	10.5500	10.6000	10.5000	10.5500	-8.261%	9	372	-86.256%
2025-08-21	11.2500	11.5500	11.2500	11.5000	-0.862%	6	363	-87.391%
2025-08-15	11.6000	11.6000	11.6000	11.6000	-10.078%	1	362	-87.500%
2025-08-06	12.9000	12.9000	12.9000	12.9000	-3.298%	1	361	-88.760%
2025-08-05	13.3500	13.3500	13.3400	13.3400	+7.149%	3	361	-89.130%
2025-07-30	12.4500	12.4500	12.4500	12.4500	+1.633%	1	361	-88.353%
2025-07-28	12.0800	12.2500	12.0800	12.2500	-2.390%	3	361	-88.163%
2025-07-25	12.5000	12.5500	12.5000	12.5500	+2.033%	18	360	-88.446%
2025-07-24	12.3000	12.3000	12.3000	12.3000	-14.879%	3	344	-88.211%
2025-07-22	14.5500	14.5500	14.4500	14.4500	-0.619%	9	344	-89.965%
2025-07-21	14.3500	14.6000	14.3500	14.5400	-7.093%	36	335	-90.028%
2025-07-18	14.1500	15.8500	14.1500	15.6500	+7.560%	158	308	-90.735%
2025-07-17	14.7000	14.7000	14.5500	14.5500	+14.567%	5	293	-90.034%
2025-07-11	12.7000	12.7000	12.7000	12.7000	-5.224%	11	288	-88.583%
2025-07-10	13.4000	13.4000	13.4000	13.4000	-1.471%	1	281	-89.179%
2025-07-09	13.9000	13.9000	13.6000	13.6000	-25.886%	5	281	-89.338%
2025-06-24	17.6000	18.6500	17.6000	18.3500	+8.902%	9	288	-92.098%
2025-06-18	16.8500	16.8500	16.8000	16.8500	+2.744%	3	295	-91.395%
2025-06-17	16.9800	16.9800	16.4000	16.4000	-8.329%	3	295	-91.159%
2025-06-13	17.9900	17.9900	17.8700	17.8900	-11.216%	8	297	-91.895%
2025-06-03	20.1500	20.1500	20.1500	20.1500	-1.177%	1	297	-92.804%
2025-05-19	20.3900	20.3900	20.3900	20.3900	+5.266%	1	296	-92.889%
2025-05-13	19.4500	19.4500	19.3700	19.3700	-6.875%	2	296	-92.514%
2025-05-12	20.8000	20.8000	20.8000	20.8000	-13.333%	13	309	-93.029%
2025-05-06	24.1900	24.1900	24.0000	24.0000	+1.053%	7	309	-93.958%
2025-05-01	23.8000	23.8000	23.7500	23.7500	+5.322%	16	328	-93.895%
2025-04-28	22.4500	22.5500	22.4000	22.5500	-2.802%	15	328	-93.570%
2025-04-25	23.2000	23.2000	23.1500	23.2000	0.000%	42	336	-93.750%
2025-04-24	23.3500	23.4000	23.1500	23.2000	-4.448%	36	325	-93.750%
2025-04-22	25.1100	25.1100	24.2800	24.2800	+5.565%	60	321	-94.028%
2025-04-17	23.5000	23.5000	23.0000	23.0000	-4.998%	22	304	-93.696%
2025-04-16	24.0000	24.2100	24.0000	24.2100	-4.119%	15	304	-94.011%
2025-04-15	25.2500	25.2500	25.2500	25.2500	-5.324%	1	294	-94.257%
2025-04-11	27.8000	27.9100	26.6500	26.6700	+3.372%	26	294	-94.563%
2025-04-10	26.2000	26.2500	25.8000	25.8000	+18.024%	32	291	-94.380%
2025-04-09	27.7700	27.7700	21.8600	21.8600	-15.955%	59	259	-93.367%
2025-04-08	22.4800	26.0100	22.4800	26.0100	+5.947%	66	200	-94.425%
2025-04-07	21.5500	24.7400	21.5500	24.5500	+14.720%	30	134	-94.094%
2025-04-04	21.1000	21.4000	21.1000	21.4000	+48.611%	24	134	-93.224%
2025-04-03	14.4000	14.4000	14.4000	14.4000	+33.333%	5	132	-89.931%
2025-04-01	10.9000	10.9000	10.8000	10.8000	-6.087%	9	132	-86.574%
2025-03-21	11.5000	11.5000	11.5000	11.5000	0.000%	6	136	-87.391%
2025-03-20	11.5000	11.5000	11.5000	11.5000	-3.361%	1	133	-87.391%
2025-03-19	11.9000	11.9000	11.9000	11.9000	-18.269%	1	132	-87.815%
2025-03-07	14.5600	14.5600	14.5600	14.5600	-9.000%	2	132	-90.041%
2025-03-04	16.0000	16.0000	16.0000	16.0000	+28.000%	10	132	-90.938%
2025-02-19	12.5000	12.5000	12.5000	12.5000	-5.303%	10	142	-88.400%
2025-02-14	13.1000	13.2000	13.1000	13.2000	+2.326%	4	131	-89.015%
2025-02-11	13.1500	13.2500	12.8500	12.9000	-9.474%	6	131	-88.760%
2025-02-05	14.2500	14.2500	14.2500	14.2500	+0.707%	1	130	-89.825%
2025-02-04	14.1500	14.1500	14.1500	14.1500	-8.117%	13	129	-89.753%
2025-02-03	15.4000	15.4000	15.4000	15.4000	+32.759%	16	124	-90.584%
2025-01-27	11.6000	11.6000	11.6000	11.6000	-9.020%	1	108	-87.500%
2025-01-22	12.7000	12.7500	12.7000	12.7500	-3.409%	6	108	-88.627%
2025-01-15	13.2000	13.2000	13.2000	13.2000	-7.692%	13	108	-89.015%
2025-01-13	14.3000	14.3000	14.3000	14.3000	-0.970%	12	121	-89.860%
2025-01-10	14.4400	14.4400	14.4400	14.4400	-12.165%	4	125	-89.958%
2025-01-06	16.4400	16.4400	16.4400	16.4400	-5.896%	1	127	-91.180%
2024-12-31	17.7000	17.7000	17.4700	17.4700	-3.587%	3	124	-91.700%
2024-12-30	18.1500	18.1500	18.1200	18.1200	-7.504%	7	124	-91.998%
2024-12-19	19.1900	19.5900	19.1000	19.5900	+11.624%	24	119	-92.598%
2024-12-18	16.9500	17.5500	16.9500	17.5500	+40.964%	25	97	-91.738%
2024-12-04	12.4500	12.4500	12.4500	12.4500	+2.978%	1	96	-88.353%
2024-11-29	12.0900	12.0900	12.0900	12.0900	+7.946%	2	95	-88.007%
2024-11-26	11.2000	11.2000	11.2000	11.2000	-4.681%	1	96	-87.054%
2024-11-22	11.7500	11.7500	11.7500	11.7500	-4.316%	10	95	-87.660%
2024-11-20	12.2800	12.2800	12.2800	12.2800	+2.333%	3	99	-88.192%
2024-11-18	12.4000	12.4000	12.0000	12.0000	-31.232%	9	102	-87.917%
2024-10-31	17.4500	17.4500	16.3000	17.4500	+0.867%	63	98	-91.691%
2024-10-30	17.3000	17.3000	17.3000	17.3000	-0.689%	12	41	-91.618%
2024-10-29	16.7000	17.9400	16.7000	17.4200	+2.410%	19	29	-91.676%
2024-10-18	17.0100	17.0100	17.0100	17.0100	-3.898%	2	18	-91.476%
2024-10-03	17.7000	17.7000	17.7000	17.7000	-6.448%	1	17	-91.808%
2024-10-01	18.9100	18.9400	18.8800	18.9200	-8.687%	17	17	-92.336%
2024-09-18	20.7200	20.7200	20.7200	20.7200	-6.329%	1	18	-93.002%
2024-09-16	22.1500	22.1500	22.1200	22.1200	0.000%	17	17	-93.445%