Dark

CVX20270115P155
CVX Jan 15 2027 155.00 Put (CVX270115P00155000)
option OPRA

EOD

Jul 23, 2026

2.35-7.480%(-0.19)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.2000	2.3700	2.1900	2.3500	-7.480%	156	2,879	0.000%
2026-07-22	2.5400	2.5400	2.5400	2.5400	-12.414%	15	2,877	-7.480%
2026-07-21	2.9000	3.0500	2.9000	2.9000	-0.344%	225	2,892	-18.966%
2026-07-20	3.3000	3.3000	2.9100	2.9100	-11.818%	43	2,811	-19.244%
2026-07-17	3.2500	3.3000	3.2500	3.3000	-13.158%	13	2,801	-28.788%
2026-07-16	3.6500	3.8000	3.6500	3.8000	-9.524%	79	2,801	-38.158%
2026-07-15	4.2300	4.2500	4.1500	4.2000	+7.692%	159	2,728	-44.048%
2026-07-14	3.9500	4.0500	3.9000	3.9000	-6.475%	141	2,637	-39.744%
2026-07-13	4.4200	4.4200	4.1000	4.1700	-16.600%	142	2,569	-43.645%
2026-07-10	5.3800	5.4500	5.0000	5.0000	-8.592%	54	2,577	-53.000%
2026-07-09	5.3700	5.4700	5.3400	5.4700	+3.208%	32	2,582	-57.038%
2026-07-08	5.1500	5.3800	5.1000	5.3000	-4.505%	17	2,573	-55.660%
2026-07-07	5.7500	6.1500	5.5500	5.5500	-18.978%	258	2,574	-57.658%
2026-07-06	6.8000	7.0500	6.8000	6.8500	-0.725%	22	2,505	-65.693%
2026-07-02	6.8500	6.9500	6.8500	6.9000	-11.538%	55	2,497	-65.942%
2026-07-01	7.4600	7.8000	7.4500	7.8000	0.000%	4	2,497	-69.872%
2026-06-30	6.2800	7.8000	6.2800	7.8000	+18.003%	64	2,496	-69.872%
2026-06-29	6.9000	6.9000	6.5900	6.6100	-0.151%	15	2,501	-64.448%
2026-06-26	6.5700	6.6200	6.4700	6.6200	+5.079%	11	2,493	-64.502%
2026-06-25	6.4500	6.5500	6.0700	6.3000	-3.077%	52	2,488	-62.698%
2026-06-24	6.0300	6.5000	6.0300	6.5000	+20.370%	57	2,449	-63.846%
2026-06-23	5.7000	5.7000	5.4000	5.4000	-7.692%	105	2,444	-56.481%
2026-06-22	6.1400	6.1400	5.8500	5.8500	-5.645%	4	2,344	-59.829%
2026-06-18	5.8500	6.2000	5.8500	6.2000	+19.231%	41	2,327	-62.097%
2026-06-17	5.2100	5.2100	5.2000	5.2000	+2.970%	12	2,327	-54.808%
2026-06-16	5.1500	5.1500	4.9500	5.0500	-0.980%	11	2,327	-53.465%
2026-06-15	5.2200	5.2200	4.8500	5.1000	+19.159%	44	2,317	-53.922%
2026-06-12	4.3500	4.3500	4.2800	4.2800	-5.727%	3	2,292	-45.093%
2026-06-11	4.2400	4.5400	4.2400	4.5400	+13.500%	120	2,293	-48.238%
2026-06-10	4.0000	4.0000	4.0000	4.0000	-13.043%	150	2,212	-41.250%
2026-06-09	4.5500	4.6900	4.5500	4.6000	+10.312%	129	2,212	-48.913%
2026-06-08	4.2000	4.2000	4.1700	4.1700	-9.348%	4	2,154	-43.645%
2026-06-05	4.5500	4.6000	4.5200	4.6000	+1.099%	19	2,156	-48.913%
2026-06-04	4.5500	4.5500	4.5500	4.5500	0.000%	75	2,139	-48.352%
2026-06-02	4.7500	4.7500	4.5000	4.5500	0.000%	85	2,139	-48.352%
2026-06-01	4.6500	4.6500	4.5500	4.5500	-12.500%	3	2,060	-48.352%
2026-05-29	5.2000	5.4500	5.1500	5.2000	+1.961%	37	2,059	-54.808%
2026-05-28	5.1500	5.1500	5.0500	5.1000	-3.774%	10	2,024	-53.922%
2026-05-27	5.8500	5.8500	5.1000	5.3000	+4.743%	99	2,022	-55.660%
2026-05-26	4.8000	5.0600	4.7500	5.0600	+11.209%	153	1,989	-53.557%
2026-05-21	4.5500	4.5500	4.5500	4.5500	+8.333%	50	1,951	-48.352%
2026-05-20	4.0500	4.2000	4.0500	4.2000	+9.091%	155	1,901	-44.048%
2026-05-19	3.8500	3.8500	3.8500	3.8500	-9.412%	1	1,902	-38.961%
2026-05-18	4.4700	4.4700	4.2500	4.2500	-5.556%	10	1,902	-44.706%
2026-05-15	4.4500	4.5000	4.4000	4.5000	-9.091%	25	1,902	-47.778%
2026-05-14	5.0000	5.1000	4.9500	4.9500	-6.604%	42	1,891	-52.525%
2026-05-13	5.2500	5.4500	5.2500	5.3000	-11.667%	13	1,850	-55.660%
2026-05-08	6.0000	6.0500	6.0000	6.0000	-0.332%	25	1,850	-60.833%
2026-05-07	6.3600	6.3600	6.0200	6.0200	+26.737%	6	1,825	-60.963%
2026-05-04	4.7500	4.7500	4.7500	4.7500	-10.377%	1	1,819	-50.526%
2026-04-29	5.3000	5.3000	5.3000	5.3000	-13.821%	103	1,819	-55.660%
2026-04-24	6.1500	6.1500	6.1500	6.1500	+2.500%	1	1,829	-61.789%
2026-04-20	5.5500	6.0000	5.5500	6.0000	-0.662%	15	1,830	-60.833%
2026-04-17	6.4500	7.1000	5.9000	6.0400	-2.581%	27	1,831	-61.093%
2026-04-14	6.0000	6.3500	5.8500	6.2000	+8.772%	20	1,823	-62.097%
2026-04-13	5.7000	5.7000	5.7000	5.7000	-4.202%	2	1,812	-58.772%
2026-04-10	6.2400	6.2400	5.9500	5.9500	+0.507%	8	1,812	-60.504%
2026-04-09	5.5000	5.9200	5.5000	5.9200	-4.516%	4	1,811	-60.304%
2026-04-08	6.2000	6.2000	6.2000	6.2000	+25.253%	3	1,809	-62.097%
2026-04-07	4.8500	4.9500	4.8100	4.9500	-5.894%	43	1,806	-52.525%
2026-04-02	5.2600	5.2600	5.2600	5.2600	+18.202%	1	1,805	-55.323%
2026-03-31	4.4500	4.4500	4.4500	4.4500	0.000%	1	1,805	-47.191%
2026-03-30	4.4500	4.4500	4.4500	4.4500	+5.952%	5	1,805	-47.191%
2026-03-27	4.2000	4.2000	4.2000	4.2000	-4.328%	1	1,800	-44.048%
2026-03-26	4.4000	4.4000	4.3900	4.3900	-3.516%	113	1,799	-46.469%
2026-03-24	4.5500	4.5500	4.5500	4.5500	-6.186%	37	1,768	-48.352%
2026-03-20	4.7500	4.8500	4.7000	4.8500	-1.020%	46	1,731	-51.546%
2026-03-19	4.9000	4.9000	4.9000	4.9000	-5.950%	1	1,712	-52.041%
2026-03-18	5.0900	5.2100	5.0900	5.2100	+3.168%	2	1,712	-54.894%
2026-03-17	4.7600	5.0600	4.7600	5.0500	-11.867%	7	1,712	-53.465%
2026-03-13	5.7000	5.7300	5.7000	5.7300	+5.331%	2	1,711	-58.988%
2026-03-12	5.6500	5.6500	5.4300	5.4400	-10.083%	51	1,709	-56.801%
2026-03-11	6.0000	6.0500	6.0000	6.0500	-3.200%	5	1,664	-61.157%
2026-03-06	6.5000	6.6000	6.2500	6.2500	+0.806%	27	1,660	-62.400%
2026-03-05	6.4000	6.4000	6.2000	6.2000	-3.125%	16	1,657	-62.097%
2026-03-04	6.6000	6.6000	6.3000	6.4000	-2.736%	15	1,651	-63.281%
2026-03-03	6.5500	6.6000	6.3900	6.5800	+6.129%	202	1,651	-64.286%
2026-03-02	6.1500	6.3500	6.1500	6.2000	-3.876%	10	1,554	-62.097%
2026-02-27	6.7600	6.7600	6.4500	6.4500	-4.867%	36	1,556	-63.566%
2026-02-26	6.7800	6.7800	6.7800	6.7800	+5.938%	1	1,544	-65.339%
2026-02-25	6.0000	6.4000	6.0000	6.4000	+5.090%	4	1,546	-63.281%
2026-02-23	6.0900	6.0900	6.0900	6.0900	-11.095%	9	1,546	-61.412%
2026-02-20	6.8500	6.8500	6.8500	6.8500	+15.126%	1	1,546	-65.693%
2026-02-19	5.9200	6.1000	5.9200	5.9500	-8.462%	7	1,545	-60.504%
2026-02-18	6.4500	6.5000	6.4500	6.5000	-8.451%	8	1,542	-63.846%
2026-02-17	7.1000	7.1000	7.1000	7.1000	+3.650%	24	1,546	-66.901%
2026-02-13	6.9500	6.9500	6.8000	6.8500	-2.837%	12	1,538	-65.693%
2026-02-12	7.1000	7.1000	7.0500	7.0500	+12.800%	15	1,538	-66.667%
2026-02-11	6.2500	6.2500	6.2500	6.2500	-6.015%	5	1,538	-62.400%
2026-02-10	6.6500	6.6500	6.6500	6.6500	-0.746%	1	1,538	-64.662%
2026-02-09	7.1000	7.3500	6.7000	6.7000	-8.219%	5	1,538	-64.925%
2026-02-06	7.0000	7.3500	7.0000	7.3000	-2.667%	34	1,537	-67.808%
2026-02-05	7.6000	7.8500	7.5000	7.5000	+5.634%	7	1,528	-68.667%
2026-02-04	7.3500	7.3500	6.9000	7.1000	-5.080%	21	1,526	-66.901%
2026-02-03	8.0000	8.0500	7.4800	7.4800	-6.500%	27	1,521	-68.583%
2026-02-02	8.4000	8.4000	7.8900	8.0000	+1.911%	28	1,502	-70.625%
2026-01-30	8.9000	8.9000	7.8500	7.8500	-11.400%	24	1,502	-70.064%
2026-01-29	8.7000	8.8600	8.7000	8.8600	-9.128%	7	1,508	-73.476%
2026-01-28	9.7500	9.7500	9.7500	9.7500	-1.515%	1	1,508	-75.897%
2026-01-26	9.9000	9.9000	9.9000	9.9000	+2.911%	3	1,507	-76.263%
2026-01-23	9.8000	9.9500	9.6200	9.6200	-6.602%	37	1,508	-75.572%
2026-01-21	10.2000	10.3000	10.1000	10.3000	-3.286%	16	1,499	-77.184%
2026-01-20	10.5900	10.6500	10.4000	10.6500	+2.207%	30	1,491	-77.934%
2026-01-16	10.4200	10.4200	10.4200	10.4200	-2.617%	1	1,480	-77.447%
2026-01-15	11.0000	11.1500	10.3500	10.7000	+0.943%	16	1,480	-78.037%
2026-01-14	10.7100	10.8000	10.1500	10.6000	-4.505%	25	1,474	-77.830%
2026-01-13	11.1000	11.1000	10.8000	11.1000	-5.932%	7	1,474	-78.829%
2026-01-12	12.0000	12.0000	11.7500	11.8000	-4.453%	34	1,473	-80.085%
2026-01-09	12.6500	12.6500	11.7500	12.3500	-4.264%	7	1,445	-80.972%
2026-01-08	14.2000	14.2000	12.9000	12.9000	-13.423%	65	1,443	-81.783%
2026-01-07	14.4500	14.9000	14.3500	14.9000	+6.429%	166	1,393	-84.228%
2026-01-06	11.0500	14.0000	11.0500	14.0000	+21.739%	4	1,331	-83.214%
2026-01-05	11.7000	13.2000	11.3000	11.5000	-30.848%	28	1,328	-79.565%
2025-12-22	17.0000	17.0000	16.6300	16.6300	-10.254%	71	1,320	-85.869%
2025-12-18	18.5300	18.5300	18.5300	18.5300	+6.801%	4	1,389	-87.318%
2025-12-17	17.8000	17.8000	17.3500	17.3500	-5.088%	16	1,389	-86.455%
2025-12-16	18.2800	18.2800	18.2800	18.2800	-0.109%	1	1,373	-87.144%
2025-12-08	18.5000	18.5700	18.2500	18.3000	+12.270%	10	1,372	-87.158%
2025-12-05	16.2000	16.3000	16.1000	16.3000	-8.324%	47	1,370	-85.583%
2025-11-25	17.9000	17.9100	17.7800	17.7800	+0.452%	27	1,327	-86.783%
2025-11-24	17.9500	17.9500	17.6500	17.7000	+9.938%	9	1,318	-86.723%
2025-11-12	16.1000	16.1000	16.1000	16.1000	-5.294%	2	1,314	-85.404%
2025-11-06	17.0000	17.0000	17.0000	17.0000	-3.409%	10	1,314	-86.176%
2025-11-04	17.6000	17.6000	17.6000	17.6000	+5.706%	1	1,313	-86.648%
2025-11-03	16.6500	16.6500	16.6500	16.6500	-1.479%	2	1,314	-85.886%
2025-10-30	17.0500	17.0500	16.9000	16.9000	+1.807%	16	1,314	-86.095%
2025-10-22	16.6000	16.6000	16.6000	16.6000	-4.926%	20	1,317	-85.843%
2025-10-20	17.4600	17.4600	17.4600	17.4600	-8.105%	12	1,313	-86.541%
2025-10-16	19.0000	19.0000	19.0000	19.0000	+3.261%	1	1,313	-87.632%
2025-10-15	17.7500	18.4000	17.7500	18.4000	-6.599%	4	1,313	-87.228%
2025-10-10	19.7000	19.7000	19.7000	19.7000	+12.765%	1	1,310	-88.071%
2025-10-09	17.3400	17.4700	17.3400	17.4700	+1.807%	2	1,310	-86.548%
2025-10-08	16.9500	17.1600	16.9500	17.1600	-3.051%	2	1,310	-86.305%
2025-10-07	17.7000	17.7000	17.7000	17.7000	+12.739%	1	1,311	-86.723%
2025-10-02	15.7000	15.7000	15.7000	15.7000	-4.617%	10	1,311	-85.032%
2025-09-30	16.5000	16.5000	16.2600	16.4600	+3.849%	3	1,311	-85.723%
2025-09-29	15.2500	15.8500	15.2500	15.8500	+14.855%	1,049	1,312	-85.174%
2025-09-26	13.6500	13.8500	13.6500	13.8000	-2.473%	6	303	-82.971%
2025-09-24	14.2500	14.2500	14.1500	14.1500	-10.726%	2	303	-83.392%
2025-09-19	15.8500	15.8500	15.8500	15.8500	+10.839%	2	303	-85.174%
2025-09-18	14.1500	14.3000	14.1500	14.3000	+1.060%	4	301	-83.566%
2025-09-17	14.1500	14.3000	14.0500	14.1500	-7.213%	12	301	-83.392%
2025-09-15	15.0500	15.2500	15.0500	15.2500	+0.993%	2	301	-84.590%
2025-09-12	15.2500	15.2500	15.1000	15.1000	-1.307%	2	301	-84.437%
2025-09-11	15.1000	15.3000	15.1000	15.3000	-0.649%	2	301	-84.641%
2025-09-10	15.4000	15.4000	15.4000	15.4000	-3.448%	1	301	-84.740%
2025-09-09	15.9500	15.9500	15.9500	15.9500	-5.621%	2	300	-85.266%
2025-09-08	16.9000	16.9000	16.9000	16.9000	+4.321%	1	300	-86.095%
2025-09-05	16.2000	16.2000	16.2000	16.2000	+12.892%	4	300	-85.494%
2025-09-04	14.3000	14.3500	14.3000	14.3500	-2.712%	2	296	-83.624%
2025-09-03	13.3500	14.7500	13.3500	14.7500	+9.259%	3	296	-84.068%
2025-09-02	13.4500	13.6000	13.4500	13.5000	-0.954%	4	296	-82.593%
2025-08-29	13.6000	13.6300	13.6000	13.6300	-5.609%	6	297	-82.759%
2025-08-27	14.4400	14.4400	14.4400	14.4400	-2.761%	1	297	-83.726%
2025-08-26	14.7000	14.8500	14.7000	14.8500	-0.336%	2	297	-84.175%
2025-08-25	14.9000	14.9000	14.9000	14.9000	+3.688%	1	297	-84.228%
2025-08-22	14.5000	14.5000	14.3700	14.3700	-10.188%	3	296	-83.646%
2025-08-21	16.0000	16.0000	16.0000	16.0000	-5.605%	1	295	-85.313%
2025-08-20	17.0700	17.0700	16.9500	16.9500	+6.940%	2	294	-86.136%
2025-08-15	16.4000	16.4000	15.8500	15.8500	-12.431%	5	294	-85.174%
2025-08-05	18.4500	18.4500	18.1000	18.1000	-4.283%	18	290	-87.017%
2025-08-04	18.8000	18.9100	18.8000	18.9100	+0.053%	5	272	-87.573%
2025-08-01	18.9000	18.9000	18.9000	18.9000	+15.951%	1	272	-87.566%
2025-07-28	16.3000	16.3000	16.3000	16.3000	-3.948%	1	272	-85.583%
2025-07-24	16.8500	16.9700	16.7000	16.9700	-7.520%	227	273	-86.152%
2025-07-23	18.4500	18.4500	18.3500	18.3500	-5.897%	15	84	-87.193%
2025-07-22	19.5000	19.5000	19.5000	19.5000	+2.362%	1	77	-87.949%
2025-07-18	17.6800	19.5000	17.6800	19.0500	+3.815%	15	76	-87.664%
2025-07-10	17.9500	18.3500	17.9500	18.3500	-13.033%	20	65	-87.193%
2025-06-23	21.1000	21.1000	21.1000	21.1000	-2.765%	2	48	-88.863%
2025-06-18	21.5000	21.7000	21.5000	21.7000	+2.118%	24	65	-89.171%
2025-06-17	21.5500	21.5500	21.1000	21.2500	-8.994%	31	65	-88.941%
2025-06-16	23.3500	23.3500	23.3500	23.3500	+0.344%	1	43	-89.936%
2025-06-10	22.9200	23.2700	22.9200	23.2700	-11.555%	8	44	-89.901%
2025-05-20	26.3100	26.3100	26.3100	26.3100	-1.645%	1	39	-91.068%
2025-05-19	26.7500	26.7500	26.7500	26.7500	-6.664%	1	38	-91.215%
2025-05-09	28.6600	28.6600	28.6600	28.6600	+1.812%	6	38	-91.800%
2025-05-08	28.7000	28.7000	28.1500	28.1500	-6.478%	5	35	-91.652%
2025-05-05	30.1000	30.1000	30.1000	30.1000	-0.430%	19	34	-92.193%
2025-04-22	30.2300	30.2300	30.2300	30.2300	+3.705%	1	26	-92.226%
2025-04-17	29.1500	29.1500	29.1500	29.1500	+55.053%	1	27	-91.938%
2025-04-03	18.9000	18.9000	18.8000	18.8000	+38.235%	6	27	-87.500%
2025-03-26	13.6000	13.6000	13.6000	13.6000	-6.207%	10	28	-82.721%
2025-03-24	14.5000	14.5000	14.5000	14.5000	-14.706%	2	25	-83.793%
2025-03-18	17.0000	17.0000	17.0000	17.0000	-1.449%	1	25	-86.176%
2025-03-17	17.2500	17.2500	17.2500	17.2500	-0.462%	6	26	-86.377%
2025-03-10	17.3300	17.3300	17.3300	17.3300	-18.829%	1	32	-86.440%
2025-03-06	21.3500	21.3500	21.3500	21.3500	+24.854%	1	34	-88.993%
2025-02-24	17.2000	17.2000	17.1000	17.1000	+3.074%	14	34	-86.257%
2025-02-21	16.5900	16.5900	16.5900	16.5900	-9.096%	2	27	-85.835%
2025-02-18	18.2500	18.2500	18.2500	18.2500	-2.354%	1	27	-87.123%
2025-02-13	18.8000	18.8000	18.3200	18.6900	+0.484%	3	26	-87.426%
2025-02-12	18.6000	18.6000	18.6000	18.6000	+1.087%	1	24	-87.366%
2025-02-10	18.4800	18.4800	18.4000	18.4000	-1.075%	7	24	-87.228%
2025-02-05	18.6000	18.6000	18.6000	18.6000	+10.386%	4	19	-87.366%
2025-01-22	16.9500	16.9500	16.8500	16.8500	-16.584%	3	19	-86.053%
2025-01-07	20.2000	20.2000	20.2000	20.2000	-8.680%	1	17	-88.366%
2025-01-02	21.3500	22.1200	21.3500	22.1200	+26.400%	12	16	-89.376%
2024-12-11	17.6000	17.6000	17.5000	17.5000	+3.858%	2	6	-86.571%
2024-12-10	16.8500	16.8500	16.8500	16.8500	+8.360%	1	6	-86.053%
2024-11-29	15.5500	15.5500	15.5500	15.5500	+3.529%	2	5	-84.887%
2024-11-26	15.0200	15.0200	15.0200	15.0200	-7.284%	1	5	-84.354%
2024-11-14	16.2000	16.2000	16.2000	16.2000	-6.358%	1	4	-85.494%
2024-11-13	17.3000	17.3000	17.3000	17.3000	-3.621%	1	5	-86.416%
2024-11-11	17.9500	17.9500	17.9500	17.9500	-3.235%	4	5	-86.908%
2024-11-08	18.5500	18.5500	18.5500	18.5500	-25.532%	2	2	-87.332%
2024-09-19	24.9100	24.9100	24.9100	24.9100	0.000%	1	1	-90.566%