Dark

CVX20270115P160
CVX Jan 15 2027 160.00 Put (CVX270115P00160000)
option OPRA

EOD

Jul 23, 2026

3.00-9.091%(-0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.8500	3.0000	2.8500	3.0000	-9.091%	4	1,664	0.000%
2026-07-22	3.3700	3.3700	3.3000	3.3000	-11.290%	5	1,664	-9.091%
2026-07-21	3.8500	3.8500	3.7200	3.7200	-3.377%	9	1,662	-19.355%
2026-07-20	4.2500	4.2500	3.8500	3.8500	-8.333%	18	1,662	-22.078%
2026-07-17	4.1500	4.2500	4.1500	4.2000	-12.500%	159	1,660	-28.571%
2026-07-16	5.0000	5.0000	4.5500	4.8000	-14.286%	12	1,650	-37.500%
2026-07-15	5.2500	5.7500	5.2500	5.6000	+10.891%	28	1,646	-46.429%
2026-07-14	5.2500	5.3500	5.0500	5.0500	-8.182%	12	1,627	-40.594%
2026-07-13	5.7000	5.7000	5.3500	5.5000	-16.667%	36	1,621	-45.455%
2026-07-10	7.0000	7.0000	6.5500	6.6000	-6.383%	24	1,615	-54.545%
2026-07-09	7.0100	7.0500	6.9500	7.0500	+4.755%	22	1,599	-57.447%
2026-07-08	6.2500	6.8000	6.0000	6.7300	-5.211%	26	1,578	-55.423%
2026-07-07	7.3500	7.9500	7.1000	7.1000	-18.391%	61	1,570	-57.746%
2026-07-06	8.7500	8.8000	8.6000	8.7000	-2.247%	31	1,530	-65.517%
2026-07-02	8.7700	8.9000	8.7000	8.9000	-11.000%	3	1,529	-66.292%
2026-07-01	9.3000	10.0000	9.3000	10.0000	+9.290%	50	1,529	-70.000%
2026-06-30	8.9500	9.2000	8.9300	9.1500	+6.643%	56	1,540	-67.213%
2026-06-29	8.8000	8.8000	8.5800	8.5800	+2.265%	9	1,553	-65.035%
2026-06-26	8.4000	8.4000	8.3900	8.3900	+1.697%	20	1,546	-64.243%
2026-06-25	8.5400	8.5400	8.0400	8.2500	+1.227%	76	1,563	-63.636%
2026-06-24	7.7400	8.3500	7.7400	8.1500	+18.116%	36	1,510	-63.190%
2026-06-23	6.9500	6.9500	6.9000	6.9000	-4.828%	11	1,512	-56.522%
2026-06-22	7.2500	7.2500	7.2500	7.2500	-5.722%	1	1,509	-58.621%
2026-06-18	7.7100	7.8300	7.3500	7.6900	+16.515%	27	1,495	-60.988%
2026-06-17	6.5500	6.6000	6.4100	6.6000	+4.762%	23	1,495	-54.545%
2026-06-16	6.6500	6.6500	6.2000	6.3000	+0.159%	43	1,495	-52.381%
2026-06-15	6.4000	6.8000	6.2000	6.2900	+20.962%	37	1,453	-52.305%
2026-06-12	5.4000	5.4400	5.2000	5.2000	-10.035%	13	1,436	-42.308%
2026-06-11	5.3000	5.8000	5.2500	5.7800	+15.600%	22	1,437	-48.097%
2026-06-10	5.0000	5.0000	5.0000	5.0000	-11.504%	4	1,442	-40.000%
2026-06-09	5.6500	5.7000	5.6400	5.6500	+9.073%	54	1,440	-46.903%
2026-06-08	5.2000	5.2000	5.1800	5.1800	-9.123%	2	1,451	-42.085%
2026-06-05	5.7200	5.7200	5.6000	5.7000	+2.703%	18	1,452	-47.368%
2026-06-04	5.5500	5.5500	5.5500	5.5500	+5.313%	2	1,440	-45.946%
2026-06-03	5.3000	5.3300	5.2700	5.2700	-6.726%	15	1,438	-43.074%
2026-06-02	5.8500	5.9500	5.6000	5.6500	-5.833%	53	1,444	-46.903%
2026-06-01	5.6200	6.1000	5.6200	6.0000	-7.692%	73	1,437	-50.000%
2026-05-29	6.5000	6.7000	6.5000	6.5000	+2.362%	53	1,459	-53.846%
2026-05-28	6.2500	6.5500	6.0700	6.3500	-3.053%	20	1,427	-52.756%
2026-05-27	7.2100	7.2500	6.3500	6.5500	+0.769%	144	1,420	-54.198%
2026-05-26	5.9000	6.5000	5.8000	6.5000	+18.182%	73	1,353	-53.846%
2026-05-22	5.3000	5.5000	5.3000	5.5000	+7.843%	14	1,337	-45.455%
2026-05-20	4.7500	5.1000	4.7300	5.1000	+12.088%	32	1,337	-41.176%
2026-05-19	4.7500	4.7500	4.5500	4.5500	-18.750%	16	1,347	-34.066%
2026-05-15	5.5000	5.6000	5.4500	5.6000	-5.882%	39	1,347	-46.429%
2026-05-14	6.3000	6.3000	5.9500	5.9500	-7.752%	9	1,335	-49.580%
2026-05-13	6.4500	6.7000	6.4500	6.4500	-0.769%	33	1,335	-53.488%
2026-05-12	6.5000	6.5000	6.5000	6.5000	-6.340%	2	1,335	-53.846%
2026-05-11	6.7500	6.9400	6.7500	6.9400	-6.343%	11	1,335	-56.772%
2026-05-08	7.4100	7.4100	7.4100	7.4100	+33.514%	1	1,335	-59.514%
2026-05-05	5.7500	5.8500	5.5500	5.5500	-4.145%	12	1,335	-45.946%
2026-05-04	5.7900	5.7900	5.7900	5.7900	-7.360%	1	1,335	-48.187%
2026-04-30	6.2600	6.2600	6.2000	6.2500	0.000%	16	1,334	-52.000%
2026-04-29	6.3000	6.4000	6.2500	6.2500	-9.157%	49	1,319	-52.000%
2026-04-28	6.8800	6.8800	6.8800	6.8800	-8.874%	1	1,319	-56.395%
2026-04-27	7.0500	7.5500	7.0500	7.5500	+0.667%	8	1,319	-60.265%
2026-04-24	7.5000	7.5000	7.5000	7.5000	+11.607%	2	1,326	-60.000%
2026-04-23	6.7200	6.7200	6.7200	6.7200	-5.219%	1	1,324	-55.357%
2026-04-21	7.4000	7.4000	7.0900	7.0900	-4.832%	2	1,324	-57.687%
2026-04-20	6.8000	7.4500	6.8000	7.4500	+2.759%	187	1,325	-59.732%
2026-04-17	8.2000	8.2000	7.2500	7.2500	+7.407%	300	1,241	-58.621%
2026-04-16	6.7500	6.7500	6.7500	6.7500	-11.184%	1	1,156	-55.556%
2026-04-14	7.1500	7.6000	7.1500	7.6000	+11.765%	7	1,156	-60.526%
2026-04-13	6.7100	6.8000	6.7100	6.8000	-4.225%	3	1,157	-55.882%
2026-04-10	6.7300	7.1500	6.7300	7.1000	-3.005%	4	1,156	-57.746%
2026-04-09	6.4500	7.3300	6.4000	7.3200	+3.830%	24	1,157	-59.016%
2026-04-08	7.1000	7.3500	7.0500	7.0500	+16.529%	8	1,154	-57.447%
2026-04-07	5.5500	6.0500	5.5500	6.0500	-0.820%	140	1,156	-50.413%
2026-04-06	6.2700	6.2700	6.1000	6.1000	+1.667%	8	1,167	-50.820%
2026-04-01	6.3000	6.5800	5.5000	6.0000	+12.150%	26	1,164	-50.000%
2026-03-31	5.3200	5.3500	5.3200	5.3500	+5.941%	3	1,175	-43.925%
2026-03-30	4.9500	5.0500	4.9500	5.0500	+1.000%	26	1,176	-40.594%
2026-03-27	5.0500	5.0500	5.0000	5.0000	-5.660%	11	1,174	-40.000%
2026-03-26	5.1000	5.3000	5.0500	5.3000	-1.487%	27	1,167	-43.396%
2026-03-25	5.3500	5.3800	5.3500	5.3800	+0.749%	11	1,142	-44.238%
2026-03-24	4.9500	5.4000	4.9500	5.3400	-12.171%	38	1,136	-43.820%
2026-03-23	6.0800	6.0800	6.0800	6.0800	-0.328%	2	1,102	-50.658%
2026-03-20	5.7300	6.1000	5.6500	6.1000	+4.274%	14	1,102	-50.820%
2026-03-18	5.9700	6.2300	5.8500	5.8500	0.000%	11	1,092	-48.718%
2026-03-17	5.7000	5.8500	5.7000	5.8500	-10.687%	11	1,093	-48.718%
2026-03-13	6.7500	6.7500	6.5500	6.5500	+6.504%	30	1,088	-54.198%
2026-03-12	6.6900	6.8900	6.1500	6.1500	-13.380%	594	1,074	-51.220%
2026-03-11	7.1500	7.2000	7.0500	7.1000	-6.579%	12	1,546	-57.746%
2026-03-09	7.6000	7.6000	7.6000	7.6000	+3.121%	20	1,537	-60.526%
2026-03-06	7.5500	7.8100	7.3700	7.3700	+0.821%	13	1,565	-59.294%
2026-03-05	7.2000	7.6000	7.1500	7.3100	-5.065%	67	1,564	-58.960%
2026-03-04	7.6800	7.7700	7.5500	7.7000	+0.654%	28	1,555	-61.039%
2026-03-03	7.2000	7.8000	7.2000	7.6500	+3.940%	205	1,558	-60.784%
2026-03-02	7.2500	7.4000	7.2000	7.3600	-6.242%	31	1,513	-59.239%
2026-02-27	7.8500	8.1500	7.7000	7.8500	-2.484%	56	1,509	-61.783%
2026-02-26	7.8000	8.0500	7.5000	8.0500	+3.871%	35	1,518	-62.733%
2026-02-25	7.8000	7.8500	7.7500	7.7500	+3.748%	5	1,542	-61.290%
2026-02-24	7.6000	7.6000	7.3500	7.4700	-0.400%	10	1,542	-59.839%
2026-02-23	7.4500	7.5000	7.4500	7.5000	-5.660%	6	1,541	-60.000%
2026-02-20	7.9500	8.0500	7.9500	7.9500	+5.298%	5	1,539	-62.264%
2026-02-19	7.1400	7.6200	7.0600	7.5500	-3.453%	16	1,537	-60.265%
2026-02-18	7.8500	7.9500	7.7500	7.8200	-5.783%	16	1,535	-61.637%
2026-02-17	8.1700	8.8000	8.1700	8.3000	+2.469%	34	1,531	-63.855%
2026-02-13	8.3500	8.3500	8.0500	8.1000	-4.142%	186	1,435	-62.963%
2026-02-12	7.6000	8.7700	7.6000	8.4500	+10.458%	17	1,435	-64.497%
2026-02-11	7.5000	7.6500	7.2500	7.6500	-4.969%	22	1,440	-60.784%
2026-02-10	8.3000	8.3000	8.0500	8.0500	-6.936%	6	1,428	-62.733%
2026-02-06	8.7000	8.8500	8.5000	8.6500	-2.809%	68	1,423	-65.318%
2026-02-05	9.0000	9.0200	8.9000	8.9000	+5.952%	11	1,399	-66.292%
2026-02-04	8.4000	8.8000	8.3500	8.4000	-9.189%	119	1,398	-64.286%
2026-02-03	9.2000	9.6500	9.0600	9.2500	-2.632%	44	1,387	-67.568%
2026-02-02	9.6000	9.6500	9.5000	9.5000	-1.042%	20	1,362	-68.421%
2026-01-30	10.0000	10.0000	9.4500	9.6000	-12.727%	25	1,367	-68.750%
2026-01-29	10.8500	11.0000	10.7000	11.0000	-3.509%	14	1,354	-72.727%
2026-01-28	11.2000	11.4000	11.1500	11.4000	-0.870%	19	1,352	-73.684%
2026-01-27	11.8500	11.8500	11.5000	11.5000	-4.167%	38	1,338	-73.913%
2026-01-26	11.8000	12.1000	11.3800	12.0000	+0.840%	14	1,308	-75.000%
2026-01-23	12.0500	12.0500	11.7000	11.9000	-0.916%	72	1,302	-74.790%
2026-01-22	12.3500	12.3500	11.8900	12.0100	-2.358%	51	1,275	-75.021%
2026-01-21	12.2500	12.3000	12.1500	12.3000	-1.600%	14	1,253	-75.610%
2026-01-20	12.5000	12.7000	12.4500	12.5000	-1.186%	114	1,246	-76.000%
2026-01-16	12.9000	12.9000	12.2500	12.6500	-0.394%	285	994	-76.285%
2026-01-15	13.2600	13.2600	12.7000	12.7000	+2.419%	15	994	-76.378%
2026-01-14	12.8500	12.8500	12.1500	12.4000	-7.875%	23	996	-75.806%
2026-01-13	13.1000	13.4600	13.1000	13.4600	-3.857%	9	995	-77.712%
2026-01-12	13.8500	14.1500	13.6500	14.0000	-1.408%	66	1,000	-78.571%
2026-01-09	14.3000	14.4600	14.0500	14.2000	-18.950%	94	935	-78.873%
2026-01-07	17.5000	17.5200	16.6000	17.5200	+7.815%	55	843	-82.877%
2026-01-06	13.6000	16.2500	13.6000	16.2500	+18.873%	143	805	-81.538%
2026-01-05	13.0000	14.0000	13.0000	13.6700	-19.588%	22	719	-78.054%
2026-01-02	17.0000	17.0000	17.0000	17.0000	-8.749%	3	706	-82.353%
2025-12-30	18.6300	18.6300	18.6300	18.6300	-0.374%	1	706	-83.897%
2025-12-29	18.7000	18.7000	18.7000	18.7000	-3.109%	3	705	-83.957%
2025-12-26	19.3000	19.3000	19.3000	19.3000	-1.781%	2	705	-84.456%
2025-12-22	19.6000	19.6900	19.5500	19.6500	-6.651%	17	705	-84.733%
2025-12-19	21.1000	21.1000	21.0500	21.0500	-1.405%	2	693	-85.748%
2025-12-18	21.3500	21.3500	21.3500	21.3500	+8.929%	2	694	-85.948%
2025-12-11	19.2600	19.6000	19.2600	19.6000	-1.508%	6	696	-84.694%
2025-12-10	20.1000	20.1000	19.9000	19.9000	-7.742%	43	702	-84.925%
2025-12-08	21.5500	21.5700	21.5100	21.5700	+13.586%	4	742	-86.092%
2025-12-05	19.0000	19.0000	18.9900	18.9900	+0.743%	3	744	-84.202%
2025-12-04	18.8500	18.8500	18.8500	18.8500	+1.344%	4	744	-84.085%
2025-12-01	18.8000	18.8000	18.6000	18.6000	-9.621%	4	748	-83.871%
2025-11-19	20.5800	20.5800	20.5800	20.5800	+10.053%	1	746	-85.423%
2025-11-10	20.2000	20.3500	18.7000	18.7000	-3.658%	5	745	-83.957%
2025-11-07	19.3200	19.4100	19.3200	19.4100	-3.240%	2	744	-84.544%
2025-11-04	20.0600	20.0600	20.0600	20.0600	+6.816%	5	744	-85.045%
2025-11-03	18.9000	18.9000	18.7800	18.7800	-2.694%	2	745	-84.026%
2025-10-30	19.3000	19.3000	19.3000	19.3000	+0.626%	1	745	-84.456%
2025-10-28	19.1800	19.1800	19.1800	19.1800	+3.118%	4	746	-84.359%
2025-10-24	18.5300	18.6000	18.5300	18.6000	+2.762%	2	742	-83.871%
2025-10-23	17.9500	18.1000	17.9500	18.1000	-7.322%	9	742	-83.425%
2025-10-20	19.4900	19.5300	19.4900	19.5300	-6.331%	2	742	-84.639%
2025-10-15	20.7300	20.8500	20.7300	20.8500	-4.358%	2	742	-85.612%
2025-10-14	21.8000	21.8000	21.8000	21.8000	+2.588%	1	742	-86.239%
2025-10-13	21.2500	21.2500	21.2500	21.2500	+7.161%	8	743	-85.882%
2025-10-08	19.6800	19.8300	19.6800	19.8300	+0.916%	2	751	-84.871%
2025-10-07	19.5800	19.7400	19.5800	19.6500	+0.051%	4	752	-84.733%
2025-10-02	19.3800	19.6400	19.3800	19.6400	+2.559%	2	752	-84.725%
2025-09-30	18.8000	19.1500	18.8000	19.1500	+5.220%	252	752	-84.334%
2025-09-29	16.9600	18.2000	16.9600	18.2000	+12.554%	19	502	-83.516%
2025-09-26	16.0000	16.3700	15.9200	16.1700	+0.124%	10	484	-81.447%
2025-09-25	16.1500	16.1500	16.1500	16.1500	-4.325%	8	483	-81.424%
2025-09-24	16.6100	16.8800	16.6100	16.8800	-1.055%	4	475	-82.227%
2025-09-23	17.0600	17.0600	17.0600	17.0600	-6.521%	1	475	-82.415%
2025-09-19	18.3600	18.6000	18.0500	18.2500	+7.606%	6	475	-83.562%
2025-09-18	16.6800	16.9600	16.6800	16.9600	+2.169%	2	475	-82.311%
2025-09-17	16.4000	16.6900	16.3000	16.6000	-2.123%	20	475	-81.928%
2025-09-16	16.6700	16.9600	16.6700	16.9600	-3.086%	2	472	-82.311%
2025-09-12	17.5000	17.5000	17.5000	17.5000	-1.519%	1	472	-82.857%
2025-09-11	17.6200	17.7700	17.4800	17.7700	-3.161%	15	472	-83.118%
2025-09-09	18.3500	18.3500	18.3500	18.3500	-5.412%	6	460	-83.651%
2025-09-08	19.7000	19.7000	19.3500	19.4000	+1.147%	11	454	-84.536%
2025-09-05	18.9700	19.1800	18.9700	19.1800	+11.772%	2	448	-84.359%
2025-09-03	16.0500	17.1600	16.0500	17.1600	+7.925%	5	448	-82.517%
2025-09-02	15.7000	15.9000	15.7000	15.9000	+0.506%	304	448	-81.132%
2025-08-29	15.8200	15.8200	15.8200	15.8200	-4.005%	2	148	-81.037%
2025-08-28	16.6600	16.8800	16.4800	16.4800	-2.196%	18	148	-81.796%
2025-08-27	16.7900	16.8500	16.7900	16.8500	-2.205%	7	156	-82.196%
2025-08-26	17.1500	17.5200	17.1500	17.2300	+0.643%	11	162	-82.589%
2025-08-22	17.1200	17.1200	17.1200	17.1200	-13.273%	5	166	-82.477%
2025-08-20	19.6700	19.7400	19.6700	19.7400	+9.789%	2	166	-84.802%
2025-08-15	19.0000	19.0000	17.9800	17.9800	-13.224%	8	167	-83.315%
2025-08-05	21.7500	21.7500	20.7200	20.7200	+9.340%	43	167	-85.521%
2025-07-29	18.9500	18.9500	18.9500	18.9500	-1.558%	20	173	-84.169%
2025-07-28	19.2500	19.2500	19.2500	19.2500	-0.259%	43	193	-84.416%
2025-07-24	20.4500	20.4500	18.8100	19.3000	-6.538%	7	160	-84.456%
2025-07-23	20.7500	24.6400	20.1200	20.6500	-7.648%	6	157	-85.472%
2025-07-18	21.4000	23.9000	21.4000	22.3600	+14.726%	6	157	-86.583%
2025-07-10	20.3000	20.6000	19.4900	19.4900	-6.298%	3	155	-84.607%
2025-07-09	21.0500	21.0500	20.7900	20.8000	-5.109%	14	154	-85.577%
2025-07-08	21.7500	21.9200	21.7500	21.9200	-10.713%	12	147	-86.314%
2025-07-02	24.5500	24.5500	24.5500	24.5500	-5.395%	7	140	-87.780%
2025-06-24	25.6000	25.9500	25.6000	25.9500	+8.805%	27	138	-88.439%
2025-06-17	24.0500	25.8300	23.7500	23.8500	-20.500%	8	111	-87.421%
2025-05-19	30.0000	30.0000	30.0000	30.0000	-5.213%	1	110	-90.000%
2025-05-08	31.6500	31.6500	31.6500	31.6500	-3.359%	5	109	-90.521%
2025-04-22	33.6900	33.6900	32.6000	32.7500	-5.891%	11	104	-90.840%
2025-04-10	34.8300	34.8300	34.8000	34.8000	+21.636%	3	101	-91.379%
2025-04-04	28.2200	28.6100	28.2200	28.6100	+75.521%	26	101	-89.514%
2025-04-01	16.3000	16.3000	16.3000	16.3000	-2.803%	2	114	-81.595%
2025-03-28	16.7700	16.7700	16.7700	16.7700	+2.820%	4	116	-82.111%
2025-03-27	15.8500	16.3100	15.8500	16.3100	+4.018%	6	117	-81.606%
2025-03-26	15.9200	15.9200	15.5500	15.6800	-10.451%	9	123	-80.867%
2025-03-21	17.4000	17.5100	17.4000	17.5100	+0.229%	28	130	-82.867%
2025-03-20	19.2500	19.2500	17.4700	17.4700	-11.678%	10	116	-82.828%
2025-03-17	19.5800	19.7800	19.5800	19.7800	+1.176%	2	107	-84.833%
2025-02-24	19.5500	19.5500	19.5500	19.5500	-0.761%	7	106	-84.655%
2025-02-18	19.7000	19.7000	19.7000	19.7000	+0.510%	1	107	-84.772%
2025-02-14	19.6000	19.6000	19.6000	19.6000	-6.444%	14	110	-84.694%
2025-02-05	20.9500	20.9500	20.9500	20.9500	+6.345%	1	110	-85.680%
2025-01-30	19.7000	19.7000	19.7000	19.7000	+9.444%	1	109	-84.772%
2025-01-17	18.0000	18.0000	18.0000	18.0000	-32.559%	14	108	-83.333%
2024-12-27	26.6900	26.6900	26.6900	26.6900	-4.337%	2	108	-88.760%
2024-12-19	27.9000	27.9000	27.9000	27.9000	+48.011%	10	108	-89.247%
2024-12-09	18.8500	18.8500	18.8500	18.8500	-7.824%	2	108	-84.085%
2024-12-06	20.4500	20.4500	20.4500	20.4500	+23.119%	2	108	-85.330%
2024-11-27	16.6100	16.6100	16.6100	16.6100	-2.865%	12	96	-81.939%
2024-11-26	17.1000	17.1000	17.1000	17.1000	-3.116%	7	96	-82.456%
2024-11-25	17.7000	17.7000	17.4500	17.6500	-2.969%	12	89	-83.003%
2024-11-18	18.1900	18.1900	18.1900	18.1900	-4.263%	20	87	-83.507%
2024-11-14	19.0000	19.0000	19.0000	19.0000	-3.061%	2	68	-84.211%
2024-11-13	19.8000	19.8000	19.6000	19.6000	-2.244%	11	69	-84.694%
2024-11-11	20.0500	20.0500	20.0500	20.0500	-1.232%	1	59	-85.037%
2024-11-06	20.4900	20.4900	20.2500	20.3000	-19.348%	68	58	-85.222%
2024-10-31	25.1700	25.1700	25.1700	25.1700	+4.440%	1	56	-88.081%
2024-10-11	24.1000	24.1000	24.1000	24.1000	-2.626%	26	55	-87.552%
2024-10-09	24.7500	24.7500	24.7500	24.7500	0.000%	13	68	-87.879%
2024-10-04	24.7500	24.7500	24.7500	24.7500	-17.500%	40	55	-87.879%
2024-09-26	30.0000	30.0000	30.0000	30.0000	0.000%	35	35	-90.000%