Dark

CVX20270115P165
CVX Jan 15 2027 165.00 Put (CVX270115P00165000)
option OPRA

EOD

Jul 23, 2026

3.97-6.588%(-0.28)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.9000	3.9700	3.6900	3.9700	-6.588%	25	1,374	0.000%
2026-07-22	4.2600	4.4000	4.2400	4.2500	-10.526%	82	1,368	-6.588%
2026-07-21	4.8000	4.8500	4.7000	4.7500	-1.042%	58	1,319	-16.421%
2026-07-20	5.2000	5.2500	4.8000	4.8000	-13.514%	91	1,313	-17.292%
2026-07-17	5.1000	5.5500	5.1000	5.5500	-10.915%	107	1,312	-28.468%
2026-07-16	6.1000	6.2300	6.1000	6.2300	-9.051%	26	1,295	-36.276%
2026-07-15	7.0000	7.0500	6.8500	6.8500	+3.008%	27	1,275	-42.044%
2026-07-14	6.5500	6.6500	6.5000	6.6500	-1.481%	22	1,259	-40.301%
2026-07-13	7.5000	7.5000	6.7500	6.7500	-23.295%	15	1,238	-41.185%
2026-07-10	8.8000	8.8000	8.8000	8.8000	+4.762%	2	1,242	-54.886%
2026-07-08	8.0100	8.4000	7.9000	8.4000	-5.405%	3	1,244	-52.738%
2026-07-07	9.9200	10.0000	8.8800	8.8800	-19.638%	92	1,244	-55.293%
2026-07-06	10.8200	11.1500	10.8000	11.0500	+0.913%	8	1,169	-64.072%
2026-07-02	10.9500	10.9500	10.9500	10.9500	-9.877%	1	1,171	-63.744%
2026-07-01	11.1000	12.1500	11.1000	12.1500	+3.404%	73	1,171	-67.325%
2026-06-30	11.2500	11.7500	11.1500	11.7500	+10.329%	61	1,159	-66.213%
2026-06-29	10.9500	11.0000	10.6500	10.6500	+2.404%	33	1,148	-62.723%
2026-06-26	10.0500	10.5000	10.0500	10.4000	+2.463%	19	1,143	-61.827%
2026-06-25	10.6000	10.9300	10.1500	10.1500	+0.495%	22	1,143	-60.887%
2026-06-24	10.0000	10.1000	9.8500	10.1000	+15.429%	17	1,126	-60.693%
2026-06-23	8.7500	8.7500	8.7500	8.7500	-3.315%	7	1,126	-54.629%
2026-06-22	9.0500	9.0500	9.0500	9.0500	-10.396%	1	1,119	-56.133%
2026-06-18	9.3000	10.1000	9.3000	10.1000	+21.248%	16	1,125	-60.693%
2026-06-17	8.2000	8.4000	8.2000	8.3300	+5.443%	21	1,125	-52.341%
2026-06-16	8.1500	8.1500	7.8500	7.9000	-3.659%	218	1,125	-49.747%
2026-06-15	8.6300	8.6300	8.2000	8.2000	+23.308%	3	1,033	-51.585%
2026-06-12	6.7000	6.7900	6.5000	6.6500	-5.674%	18	1,033	-40.301%
2026-06-11	6.3000	7.1000	6.3000	7.0500	+14.634%	90	1,035	-43.688%
2026-06-10	6.3000	6.3200	6.0500	6.1500	-13.258%	29	1,017	-35.447%
2026-06-09	6.7500	7.1500	6.7500	7.0900	+8.079%	28	1,000	-44.006%
2026-06-08	6.7000	6.7400	6.2500	6.5600	-5.612%	70	993	-39.482%
2026-06-05	6.9500	6.9500	6.9500	6.9500	-0.714%	5	986	-42.878%
2026-06-04	6.7200	7.0000	6.7000	7.0000	+6.870%	18	981	-43.286%
2026-06-03	6.7000	6.7000	6.5500	6.5500	-5.755%	12	966	-39.389%
2026-06-02	7.2500	7.2500	6.9500	6.9500	-7.333%	13	974	-42.878%
2026-06-01	7.2000	7.5500	6.9500	7.5000	-6.250%	73	972	-47.067%
2026-05-29	8.0000	8.3000	8.0000	8.0000	+2.564%	32	908	-50.375%
2026-05-28	7.8500	7.8500	7.6500	7.8000	-1.887%	11	892	-49.103%
2026-05-27	8.7500	8.7500	7.8700	7.9500	-0.625%	50	886	-50.063%
2026-05-26	7.1500	8.0000	6.9500	8.0000	+23.648%	70	882	-50.375%
2026-05-21	6.2600	6.6300	6.2600	6.4700	+1.890%	12	888	-38.640%
2026-05-20	5.5700	6.3500	5.5700	6.3500	+13.393%	357	888	-37.480%
2026-05-19	5.9000	5.9500	5.5100	5.6000	-10.970%	12	825	-29.107%
2026-05-18	6.4000	6.4000	6.2900	6.2900	-5.414%	7	825	-36.884%
2026-05-15	6.7000	6.8500	6.6500	6.6500	-8.904%	36	825	-40.301%
2026-05-14	7.5500	7.7500	7.3000	7.3000	-7.006%	33	814	-45.616%
2026-05-13	7.9000	8.1000	7.8500	7.8500	-0.633%	30	812	-49.427%
2026-05-12	7.9000	7.9000	7.9000	7.9000	-11.236%	1	812	-49.747%
2026-05-11	8.9000	8.9000	8.9000	8.9000	+0.565%	1	812	-55.393%
2026-05-07	9.2100	9.2100	8.8500	8.8500	+9.938%	244	810	-55.141%
2026-05-06	8.8000	8.8000	8.0500	8.0500	+21.053%	2	640	-50.683%
2026-05-05	6.9500	7.1000	6.6000	6.6500	-5.000%	148	640	-40.301%
2026-05-04	6.9500	7.0000	6.9500	7.0000	-8.497%	2	562	-43.286%
2026-05-01	7.6500	7.6500	7.6500	7.6500	+3.378%	2	560	-48.105%
2026-04-30	7.1500	7.4000	7.1500	7.4000	-15.429%	11	560	-46.351%
2026-04-27	8.7500	8.7500	8.7500	8.7500	-3.634%	1	569	-54.629%
2026-04-24	8.9500	9.0800	8.9500	9.0800	+9.398%	10	570	-56.278%
2026-04-20	8.3500	8.3500	8.2000	8.3000	-5.682%	9	577	-52.169%
2026-04-17	9.9000	9.9000	8.8000	8.8000	+13.111%	20	575	-54.886%
2026-04-16	7.8000	7.8000	7.7800	7.7800	-9.006%	7	564	-48.972%
2026-04-15	8.5500	8.5500	8.5000	8.5500	-5.000%	32	570	-53.567%
2026-04-14	8.5500	9.0000	8.5000	9.0000	+11.111%	14	570	-55.889%
2026-04-13	8.1000	8.1000	8.1000	8.1000	-5.263%	2	564	-50.988%
2026-04-10	8.0300	8.6300	8.0300	8.5500	+8.228%	5	564	-53.567%
2026-04-09	7.8500	7.9000	7.6000	7.9000	-4.126%	5	562	-49.747%
2026-04-08	8.7500	8.7500	8.2400	8.2400	+16.056%	21	561	-51.820%
2026-04-07	6.5500	7.1000	6.5500	7.1000	-1.389%	91	541	-44.085%
2026-04-06	7.2500	7.2500	7.2000	7.2000	+5.882%	102	517	-44.861%
2026-04-02	6.8000	6.8000	6.8000	6.8000	-9.091%	20	617	-41.618%
2026-04-01	7.4800	7.4800	7.4800	7.4800	+15.077%	1	617	-46.925%
2026-03-31	6.7000	6.7000	6.5000	6.5000	+11.111%	2	617	-38.923%
2026-03-30	5.8500	5.8500	5.8500	5.8500	-0.679%	4	618	-32.137%
2026-03-27	6.1700	6.1700	5.8900	5.8900	-2.645%	2	618	-32.598%
2026-03-26	6.0500	6.0500	6.0500	6.0500	-2.104%	150	618	-34.380%
2026-03-24	6.1500	6.1800	5.7000	6.1800	-6.364%	33	468	-35.761%
2026-03-23	6.7000	6.7000	6.6000	6.6000	-5.036%	10	438	-39.848%
2026-03-20	6.5000	6.9500	6.4500	6.9500	-0.714%	45	446	-42.878%
2026-03-18	6.8500	7.0000	6.8500	7.0000	-0.709%	10	412	-43.286%
2026-03-17	6.6500	7.0500	6.6500	7.0500	-2.490%	11	407	-43.688%
2026-03-16	7.5700	7.5700	7.1000	7.2300	-3.984%	43	410	-45.090%
2026-03-12	7.8000	7.9500	7.5100	7.5300	-9.820%	20	404	-47.278%
2026-03-11	8.5000	8.5000	8.3500	8.3500	-2.907%	8	394	-52.455%
2026-03-10	9.5000	9.5000	8.6000	8.6000	-5.495%	8	397	-53.837%
2026-03-09	8.9500	9.1000	8.8000	9.1000	+2.593%	8	392	-56.374%
2026-03-06	9.1500	9.1500	8.7000	8.8700	-0.783%	36	415	-55.242%
2026-03-05	8.6500	8.9400	8.6500	8.9400	-1.758%	20	394	-55.593%
2026-03-04	9.8500	9.8500	8.9000	9.1000	-1.087%	19	395	-56.374%
2026-03-03	9.0500	9.2000	8.8000	9.2000	+5.143%	186	394	-56.848%
2026-03-02	8.7700	8.9300	8.6500	8.7500	-5.405%	15	408	-54.629%
2026-02-27	9.3000	9.6500	9.2000	9.2500	+1.648%	55	413	-57.081%
2026-02-26	9.1000	9.1000	9.1000	9.1000	-1.087%	1	428	-56.374%
2026-02-25	9.2000	9.2000	9.2000	9.2000	+1.996%	5	428	-56.848%
2026-02-24	8.8500	9.0200	8.8500	9.0200	+0.222%	11	428	-55.987%
2026-02-23	9.0000	9.0000	9.0000	9.0000	0.000%	1	419	-55.889%
2026-02-20	9.0000	9.0000	9.0000	9.0000	+4.046%	2	418	-55.889%
2026-02-19	9.2500	9.2500	8.6500	8.6500	-6.486%	20	418	-54.104%
2026-02-18	9.2500	9.3000	9.2500	9.2500	-9.491%	13	432	-57.081%
2026-02-17	10.3500	10.3500	10.2200	10.2200	+2.714%	21	425	-61.155%
2026-02-13	9.9000	9.9500	9.9000	9.9500	-2.927%	16	422	-60.101%
2026-02-12	9.0500	10.2500	9.0500	10.2500	+11.413%	23	422	-61.268%
2026-02-11	9.3500	9.3500	8.7500	9.2000	-12.381%	24	433	-56.848%
2026-02-06	10.3000	10.5000	10.1600	10.5000	0.000%	55	425	-62.190%
2026-02-05	10.9800	10.9800	10.5000	10.5000	+2.439%	32	382	-62.190%
2026-02-04	10.2000	10.3000	10.2000	10.2500	-8.072%	10	383	-61.268%
2026-02-03	11.6000	11.6000	11.0500	11.1500	-2.790%	24	384	-64.395%
2026-02-02	12.2000	12.2000	11.2500	11.4700	+3.989%	52	368	-65.388%
2026-01-30	12.5000	12.8000	11.0300	11.0300	-13.828%	48	366	-64.007%
2026-01-29	12.3000	12.9000	12.3000	12.8000	-5.185%	4	367	-68.984%
2026-01-28	13.3400	13.5500	13.3200	13.5000	-1.460%	15	366	-70.593%
2026-01-27	14.1200	14.1200	13.6500	13.7000	-3.860%	44	365	-71.022%
2026-01-26	13.9000	14.3500	13.9000	14.2500	+0.707%	13	331	-72.140%
2026-01-23	14.0400	14.2700	14.0400	14.1500	-0.352%	88	328	-71.943%
2026-01-22	14.3500	14.3500	13.9500	14.2000	-1.045%	44	315	-72.042%
2026-01-21	14.4300	14.4600	14.3000	14.3500	-4.651%	48	308	-72.334%
2026-01-20	15.0000	15.1500	14.7500	15.0500	+1.007%	95	284	-73.621%
2026-01-16	15.1500	15.5000	14.5000	14.9000	-0.534%	24	190	-73.356%
2026-01-15	15.5900	15.5900	14.9500	14.9800	-0.133%	82	190	-73.498%
2026-01-14	14.7500	15.0000	14.7000	15.0000	-5.542%	45	172	-73.533%
2026-01-13	15.8300	15.8800	15.3700	15.8800	-4.625%	21	127	-75.000%
2026-01-12	16.5500	16.7000	16.5400	16.6500	-0.893%	36	123	-76.156%
2026-01-09	16.8000	16.8000	16.8000	16.8000	-14.678%	1	107	-76.369%
2026-01-07	19.5000	20.6700	19.4000	19.6900	+17.202%	9	106	-79.837%
2026-01-06	15.8000	16.8000	15.8000	16.8000	+3.576%	2	107	-76.369%
2026-01-05	18.3000	18.4000	15.6900	16.2200	-29.814%	103	108	-75.524%
2025-12-12	23.3500	23.4000	23.1000	23.1100	-4.504%	6	79	-82.821%
2025-12-09	24.1500	24.2000	24.1500	24.2000	-2.694%	2	78	-83.595%
2025-12-08	24.8500	24.8700	24.8500	24.8700	+11.775%	20	78	-84.037%
2025-12-05	22.1500	22.5000	22.1500	22.2500	+3.488%	18	75	-82.157%
2025-11-13	21.5000	21.5000	21.5000	21.5000	+1.176%	10	75	-81.535%
2025-11-11	20.8400	21.2500	20.8400	21.2500	-3.409%	4	75	-81.318%
2025-11-10	23.3000	23.4500	22.0000	22.0000	-2.222%	12	73	-81.955%
2025-11-06	22.5000	22.5000	22.5000	22.5000	+4.944%	4	63	-82.356%
2025-11-03	21.5000	21.5000	21.4400	21.4400	-2.634%	2	60	-81.483%
2025-10-30	21.9500	22.0500	21.9300	22.0200	0.000%	8	60	-81.971%
2025-10-28	21.9000	22.0200	21.9000	22.0200	+2.181%	2	60	-81.971%
2025-10-27	21.2200	21.5500	21.2200	21.5500	+0.842%	3	61	-81.578%
2025-10-24	21.3500	21.6300	21.2700	21.3700	-4.726%	34	61	-81.423%
2025-10-21	22.2500	22.4500	22.2500	22.4300	-4.958%	8	73	-82.300%
2025-10-17	23.5700	23.6000	23.5700	23.6000	-3.870%	2	73	-83.178%
2025-10-16	24.2900	24.5500	24.2900	24.5500	+0.245%	2	73	-83.829%
2025-10-13	24.2000	24.4900	24.2000	24.4900	+8.844%	2	74	-83.789%
2025-10-08	22.6400	22.8400	22.5000	22.5000	-0.794%	4	74	-82.356%
2025-10-07	22.5100	22.6800	22.5100	22.6800	+1.205%	2	72	-82.496%
2025-10-06	22.1800	22.4100	22.1800	22.4100	+5.658%	2	72	-82.285%
2025-09-29	20.5500	21.2100	20.5500	21.2100	+13.849%	29	72	-81.282%
2025-09-26	18.3200	18.6300	18.3200	18.6300	+0.107%	2	49	-78.690%
2025-09-25	18.3800	18.6100	18.3800	18.6100	-2.053%	2	49	-78.667%
2025-09-24	18.9000	19.0900	18.9000	19.0000	-5.284%	4	49	-79.105%
2025-09-23	19.8200	20.0600	19.8200	20.0600	-3.604%	2	49	-80.209%
2025-09-22	20.6100	20.8100	20.6100	20.8100	-1.093%	2	49	-80.923%
2025-09-19	20.8700	21.0400	20.8700	21.0400	+5.569%	2	49	-81.131%
2025-09-18	19.6200	19.9300	19.6200	19.9300	+4.565%	2	50	-80.080%
2025-09-17	18.6900	19.2400	18.6900	19.0600	-1.651%	11	50	-79.171%
2025-09-16	19.1800	19.3800	19.1800	19.3800	-4.953%	2	49	-79.515%
2025-09-11	20.0700	20.3900	20.0700	20.3900	-4.272%	2	49	-80.530%
2025-09-09	21.0500	21.3000	21.0500	21.3000	-5.543%	8	49	-81.362%
2025-09-08	22.5500	22.5500	22.5500	22.5500	+22.554%	1	48	-82.395%
2025-09-02	18.4000	18.4000	18.2000	18.4000	-3.005%	12	47	-78.424%
2025-08-28	19.3500	19.3500	18.9700	18.9700	-2.267%	9	58	-79.072%
2025-08-27	19.3500	19.4500	19.3200	19.4100	-3.240%	4	62	-79.547%
2025-08-26	19.7500	20.0800	19.7500	20.0600	+3.669%	4	66	-80.209%
2025-08-22	19.3400	19.3500	19.3400	19.3500	-14.456%	6	68	-79.483%
2025-08-20	22.5600	22.6200	22.5600	22.6200	+4.000%	2	62	-82.449%
2025-08-15	21.8000	21.8000	21.7500	21.7500	-0.458%	4	64	-81.747%
2025-08-11	21.8000	21.8500	21.8000	21.8500	-4.585%	2	64	-81.831%
2025-08-06	22.9000	22.9000	22.9000	22.9000	-5.176%	1	65	-82.664%
2025-07-14	24.1500	24.1500	24.1400	24.1500	+7.813%	3	66	-83.561%
2025-07-11	22.4000	22.4000	22.4000	22.4000	-5.882%	2	65	-82.277%
2025-07-09	23.7700	23.8500	23.7700	23.8000	-3.838%	12	63	-83.319%
2025-07-08	24.7200	24.7500	24.7200	24.7500	-10.811%	9	63	-83.960%
2025-07-07	27.7500	27.7500	27.7500	27.7500	-4.803%	1	63	-85.694%
2025-07-01	29.2000	29.2500	29.1500	29.1500	-2.476%	19	69	-86.381%
2025-06-30	29.8900	29.8900	29.8900	29.8900	+0.302%	1	52	-86.718%
2025-06-26	29.8000	29.8000	29.8000	29.8000	+3.472%	2	52	-86.678%
2025-06-24	28.8000	28.8000	28.8000	28.8000	+4.727%	4	54	-86.215%
2025-06-18	27.5000	27.5000	27.5000	27.5000	+0.182%	2	55	-85.564%
2025-06-17	27.4500	27.4500	27.4500	27.4500	-19.854%	1	55	-85.537%
2025-06-05	34.2500	34.2500	34.2500	34.2500	-1.012%	1	55	-88.409%
2025-05-29	34.5000	34.6000	34.5000	34.6000	+2.065%	4	55	-88.526%
2025-05-28	33.9000	33.9000	33.9000	33.9000	-5.307%	1	53	-88.289%
2025-05-23	35.8000	35.8000	35.8000	35.8000	+2.286%	4	51	-88.911%
2025-05-08	35.0000	35.0000	35.0000	35.0000	-7.505%	5	51	-88.657%
2025-05-07	37.8400	37.8400	37.8400	37.8400	+4.820%	2	51	-89.508%
2025-04-22	36.1000	36.1000	36.1000	36.1000	+2.266%	1	49	-89.003%
2025-04-17	36.3700	36.3700	35.0000	35.3000	-8.903%	25	52	-88.754%
2025-04-14	38.7500	38.7500	38.7500	38.7500	+17.069%	2	52	-89.755%
2025-04-04	31.0000	33.1000	30.2500	33.1000	+42.488%	28	50	-88.006%
2025-04-03	23.5700	23.5700	23.2300	23.2300	+23.893%	11	61	-82.910%
2025-04-02	18.7500	18.7500	18.7500	18.7500	-1.626%	1	52	-78.827%
2025-03-28	19.0500	19.0600	19.0500	19.0600	+4.438%	4	52	-79.171%
2025-03-27	18.3000	19.0000	18.2500	18.2500	+4.644%	5	51	-78.247%
2025-03-26	17.4300	17.4400	17.4300	17.4400	-5.730%	5	54	-77.236%
2025-03-25	18.5000	18.5000	18.5000	18.5000	-17.778%	3	49	-78.541%
2025-02-25	22.5000	22.5000	22.5000	22.5000	+2.506%	5	44	-82.356%
2025-02-19	22.1000	22.1000	21.5500	21.9500	-2.661%	10	44	-81.913%
2025-02-14	22.5500	22.5500	22.5500	22.5500	+7.381%	14	32	-82.395%
2025-01-21	21.0000	21.0000	21.0000	21.0000	-5.192%	10	22	-81.095%
2025-01-15	22.1500	22.1500	22.1500	22.1500	-5.745%	13	22	-82.077%
2025-01-13	23.5000	23.5000	23.5000	23.5000	+20.575%	20	9	-83.106%
2024-11-26	19.4000	19.4900	19.4000	19.4900	-30.936%	2	22	-79.631%
2024-10-31	28.5000	28.5000	28.2200	28.2200	-2.690%	2	22	-85.932%
2024-10-01	29.5600	29.5900	29.0000	29.0000	0.000%	20	20	-86.310%