Dark

CVX20270115P170
CVX Jan 15 2027 170.00 Put (CVX270115P00170000)
option OPRA

EOD

Jul 23, 2026

5.04-6.494%(-0.35)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.8500	5.0400	4.8500	5.0400	-6.494%	43	1,931	0.000%
2026-07-22	5.4500	5.6000	5.3000	5.3900	-11.203%	15	1,932	-6.494%
2026-07-21	6.1500	6.3000	6.0400	6.0700	-1.461%	34	1,922	-16.969%
2026-07-20	6.5000	6.5000	6.1500	6.1600	-10.983%	11	1,894	-18.182%
2026-07-17	7.0500	7.0500	6.9200	6.9200	-7.114%	5	1,894	-27.168%
2026-07-16	7.6800	7.6800	7.4500	7.4500	-18.579%	9	1,893	-32.349%
2026-07-15	8.1500	9.1500	8.1500	9.1500	+12.963%	9	1,888	-44.918%
2026-07-14	8.2100	8.2100	8.1000	8.1000	-4.706%	5	1,893	-37.778%
2026-07-13	9.0000	9.0500	8.4800	8.5000	-20.930%	13	1,896	-40.706%
2026-07-10	10.6000	11.0500	10.5800	10.7500	-2.273%	14	1,889	-53.116%
2026-07-09	11.0000	11.0500	10.8500	11.0000	+1.852%	20	1,882	-54.182%
2026-07-08	9.8000	10.8000	9.8000	10.8000	-2.703%	8	1,863	-53.333%
2026-07-07	11.5000	12.3000	11.1000	11.1000	-16.854%	35	1,863	-54.595%
2026-07-06	13.4500	13.6900	13.3500	13.3500	-1.476%	15	1,862	-62.247%
2026-07-02	13.8000	13.8000	13.5500	13.5500	-4.912%	3	1,866	-62.804%
2026-07-01	14.7800	14.7800	14.2500	14.2500	+1.064%	6	1,866	-64.632%
2026-06-30	14.0000	14.1000	13.5500	14.1000	+6.015%	7	1,863	-64.255%
2026-06-29	12.4000	13.3500	12.4000	13.3000	+3.744%	12	1,864	-62.105%
2026-06-26	12.8200	12.8200	12.8200	12.8200	+2.151%	1	1,861	-60.686%
2026-06-25	12.5500	12.5500	12.5500	12.5500	+0.642%	2	1,861	-59.841%
2026-06-24	12.6400	12.7500	12.2000	12.4700	+17.089%	95	1,861	-59.583%
2026-06-23	10.6500	10.6500	10.6500	10.6500	-5.752%	2	1,892	-52.676%
2026-06-22	11.5000	11.8500	11.1000	11.3000	-5.439%	46	1,892	-55.398%
2026-06-18	11.3900	11.9500	11.3900	11.9500	+17.734%	24	1,805	-57.824%
2026-06-17	10.0800	10.4500	9.8500	10.1500	+5.729%	282	1,805	-50.345%
2026-06-16	9.9000	9.9700	9.5500	9.6000	-4.478%	29	1,805	-47.500%
2026-06-15	10.6000	10.7500	9.9000	10.0500	+23.313%	23	1,789	-49.851%
2026-06-12	8.2000	8.2100	8.0000	8.1500	+1.875%	34	1,788	-38.160%
2026-06-11	7.4500	8.0500	7.4500	8.0000	+0.629%	33	1,781	-37.000%
2026-06-10	7.8500	7.9500	7.8500	7.9500	-7.558%	2	1,791	-36.604%
2026-06-09	8.5000	8.6000	8.5000	8.6000	+10.256%	18	1,791	-41.395%
2026-06-08	8.2100	8.2100	7.8000	7.8000	-9.827%	9	1,794	-35.385%
2026-06-05	8.4300	8.6500	8.4300	8.6500	+6.790%	3	1,797	-41.734%
2026-06-03	8.2000	8.2000	8.1000	8.1000	-4.706%	41	1,797	-37.778%
2026-06-02	8.8500	8.9000	8.5000	8.5000	-6.593%	61	1,797	-40.706%
2026-06-01	8.9500	9.1000	8.5500	9.1000	-6.186%	47	1,781	-44.615%
2026-05-29	9.8000	10.2500	9.7000	9.7000	+2.105%	159	1,779	-48.041%
2026-05-28	9.2500	9.6000	9.2500	9.5000	0.000%	41	1,694	-46.947%
2026-05-27	10.6000	10.6500	9.5000	9.5000	+3.825%	367	1,690	-46.947%
2026-05-26	8.6000	9.3000	8.6000	9.1500	+17.308%	107	1,334	-44.918%
2026-05-22	7.8000	7.8000	7.8000	7.8000	-3.704%	1	1,259	-35.385%
2026-05-21	8.0000	8.1000	7.8500	8.1000	+6.579%	14	1,257	-37.778%
2026-05-20	7.0000	7.6000	7.0000	7.6000	+14.804%	25	1,257	-33.684%
2026-05-19	7.4800	7.4800	6.6200	6.6200	-16.096%	22	1,257	-23.867%
2026-05-18	8.1300	8.3000	7.8900	7.8900	-5.509%	23	1,257	-36.122%
2026-05-15	8.2000	8.4500	8.1500	8.3500	-7.633%	88	1,257	-39.641%
2026-05-14	9.4000	9.4500	9.0400	9.0400	-5.340%	23	1,210	-44.248%
2026-05-13	9.6000	9.8000	9.5500	9.5500	-13.182%	126	1,176	-47.225%
2026-05-08	11.0000	11.0000	11.0000	11.0000	-0.452%	1	1,176	-54.182%
2026-05-07	11.3500	11.3500	11.0500	11.0500	+10.500%	5	1,177	-54.389%
2026-05-06	9.6800	10.0000	9.6800	10.0000	+21.212%	21	1,177	-49.600%
2026-05-05	8.5000	8.5000	8.2500	8.2500	-6.463%	17	1,177	-38.909%
2026-05-04	8.8200	8.8200	8.8200	8.8200	-0.564%	2	1,172	-42.857%
2026-05-01	8.8700	8.8700	8.8700	8.8700	-10.404%	1	1,173	-43.179%
2026-04-28	9.9300	9.9300	9.9000	9.9000	-7.477%	3	1,173	-49.091%
2026-04-27	10.2000	10.7000	10.2000	10.7000	-0.926%	477	1,173	-52.897%
2026-04-24	10.8000	10.8000	10.7500	10.8000	+10.769%	49	1,226	-53.333%
2026-04-23	9.9500	10.0500	9.7500	9.7500	-6.160%	34	1,264	-48.308%
2026-04-20	10.1700	10.3900	9.8000	10.3900	-5.201%	51	1,271	-51.492%
2026-04-17	11.8300	11.8300	10.9300	10.9600	+13.106%	24	1,255	-54.015%
2026-04-16	9.5000	9.6900	9.3000	9.6900	-4.059%	11	1,249	-47.988%
2026-04-14	10.5000	10.7000	10.1000	10.1000	+8.021%	15	1,243	-50.099%
2026-04-13	9.6000	9.8600	9.3500	9.3500	-7.058%	15	1,242	-46.096%
2026-04-10	10.3300	10.3300	10.0000	10.0600	+9.945%	112	1,238	-49.901%
2026-04-09	8.9500	9.1500	8.7500	9.1500	-6.633%	26	1,237	-44.918%
2026-04-08	10.0700	11.0900	9.8000	9.8000	+16.667%	117	1,237	-48.571%
2026-04-07	8.0000	8.4400	7.7000	8.4000	-1.176%	157	1,261	-40.000%
2026-04-06	8.4500	8.5000	8.4500	8.5000	-0.701%	3	1,326	-40.706%
2026-04-02	8.5600	8.5600	8.5600	8.5600	+0.117%	1	1,324	-41.121%
2026-04-01	8.6000	8.6000	8.5500	8.5500	+17.123%	2	1,324	-41.053%
2026-03-31	6.9000	7.3000	6.9000	7.3000	+5.951%	22	1,325	-30.959%
2026-03-30	6.4500	7.0500	6.4500	6.8900	+0.584%	136	1,305	-26.851%
2026-03-27	6.8000	6.8500	6.7000	6.8500	-0.725%	8	1,179	-26.423%
2026-03-26	6.9000	6.9500	6.8700	6.9000	-5.479%	11	1,175	-26.957%
2026-03-25	7.0600	7.3000	7.0600	7.3000	+1.389%	31	1,175	-30.959%
2026-03-24	7.2000	7.3500	6.8500	7.2000	-4.255%	32	1,145	-30.000%
2026-03-23	7.6300	7.6300	7.5200	7.5200	-7.160%	6	1,140	-32.979%
2026-03-20	7.8000	8.1000	7.6500	8.1000	+1.250%	70	1,140	-37.778%
2026-03-19	8.0000	8.0000	7.8500	8.0000	-3.030%	10	1,133	-37.000%
2026-03-18	8.0000	8.2500	8.0000	8.2500	+2.484%	12	1,132	-38.909%
2026-03-17	8.0000	8.0500	7.7000	8.0500	-5.516%	19	1,128	-37.391%
2026-03-16	8.6500	8.6500	8.3500	8.5200	-5.122%	6	1,120	-40.845%
2026-03-13	9.2500	9.3500	8.9800	8.9800	+1.469%	27	1,116	-43.875%
2026-03-12	9.1500	9.2500	8.8500	8.8500	-10.152%	39	1,115	-43.051%
2026-03-11	10.0000	10.0000	9.8500	9.8500	-7.512%	25	1,113	-48.832%
2026-03-10	10.6500	10.7500	10.4500	10.6500	-4.484%	43	1,113	-52.676%
2026-03-06	10.0100	11.1500	10.0100	11.1500	+6.699%	28	1,084	-54.798%
2026-03-05	10.0000	10.4500	10.0000	10.4500	-5.000%	29	1,065	-51.770%
2026-03-04	10.7000	11.0000	10.6500	11.0000	+1.852%	16	1,075	-54.182%
2026-03-03	10.0000	11.0000	10.0000	10.8000	+4.348%	23	1,077	-53.333%
2026-03-02	10.4500	10.5000	10.2900	10.3500	-5.479%	56	1,079	-51.304%
2026-02-27	11.0000	11.0000	10.8500	10.9500	-3.269%	45	1,088	-53.973%
2026-02-26	10.5500	11.3200	10.5500	11.3200	+2.443%	22	1,102	-55.477%
2026-02-25	11.0500	11.0500	11.0500	11.0500	+3.271%	9	1,108	-54.389%
2026-02-24	10.7000	10.7000	10.7000	10.7000	-2.727%	20	1,108	-52.897%
2026-02-20	11.0000	11.0000	11.0000	11.0000	+6.280%	1	1,128	-54.182%
2026-02-19	10.4000	10.9200	10.3500	10.3500	-6.335%	42	1,128	-51.304%
2026-02-18	11.0000	11.0500	11.0000	11.0500	-11.245%	4	1,128	-54.389%
2026-02-17	11.5000	12.4500	11.5000	12.4500	+7.792%	18	1,128	-59.518%
2026-02-13	11.7500	11.8500	11.3700	11.5500	-2.532%	264	1,370	-56.364%
2026-02-12	10.8500	11.8500	10.8500	11.8500	+8.219%	4	1,370	-57.468%
2026-02-11	10.6000	10.9500	10.6000	10.9500	-8.060%	3	1,373	-53.973%
2026-02-09	11.9100	11.9100	11.9100	11.9100	-3.952%	1	1,370	-57.683%
2026-02-06	11.7500	12.4000	11.3000	12.4000	0.000%	20	1,370	-59.355%
2026-02-05	12.5500	12.6700	12.4000	12.4000	+4.202%	161	1,359	-59.355%
2026-02-04	12.6500	12.6500	11.9000	11.9000	-10.526%	131	1,387	-57.647%
2026-02-03	13.5000	13.5000	13.0500	13.3000	-2.564%	128	1,316	-62.105%
2026-02-02	14.3500	14.3500	13.5500	13.6500	+1.487%	9	1,245	-63.077%
2026-01-30	14.9000	14.9000	13.4500	13.4500	-13.338%	71	1,244	-62.528%
2026-01-29	14.3500	15.5200	14.3000	15.5200	-2.696%	256	1,250	-67.526%
2026-01-28	15.5000	16.1000	15.5000	15.9500	-1.238%	211	1,009	-68.401%
2026-01-27	16.2000	16.2000	16.1500	16.1500	-4.325%	60	919	-68.793%
2026-01-23	16.3500	16.9000	16.3500	16.8800	+1.381%	373	919	-70.142%
2026-01-22	17.1000	17.1000	16.6000	16.6500	-2.915%	16	593	-69.730%
2026-01-21	17.0900	17.1500	16.9000	17.1500	-2.279%	223	587	-70.612%
2026-01-20	17.3500	17.5500	17.3500	17.5500	+1.386%	3	364	-71.282%
2026-01-16	17.3000	17.3100	17.3000	17.3100	-1.926%	5	360	-70.884%
2026-01-15	18.0500	18.0500	17.5800	17.6500	+3.096%	8	360	-71.445%
2026-01-14	17.7500	17.7500	16.5300	17.1200	-5.519%	71	354	-70.561%
2026-01-13	18.1500	18.2500	18.1200	18.1200	-8.990%	4	288	-72.185%
2026-01-12	19.4000	19.9100	19.3000	19.9100	-13.810%	10	288	-74.686%
2026-01-07	23.3000	23.4000	23.0500	23.1000	+1.987%	124	289	-78.182%
2026-01-06	20.3000	22.9100	20.2500	22.6500	+12.129%	82	239	-77.748%
2026-01-05	21.2500	21.4500	20.2000	20.2000	-23.745%	156	121	-75.050%
2025-12-22	26.2000	26.4900	26.2000	26.4900	-3.848%	9	121	-80.974%
2025-12-15	27.5500	27.5500	27.5500	27.5500	+8.039%	5	119	-81.706%
2025-12-04	25.4500	25.5000	25.4500	25.5000	-5.556%	2	114	-80.235%
2025-12-02	27.0000	27.0000	27.0000	27.0000	+16.129%	40	114	-81.333%
2025-10-31	23.2000	23.2500	23.2000	23.2500	-9.427%	2	74	-78.323%
2025-10-28	25.6000	25.8000	25.4400	25.6700	+3.508%	22	73	-80.366%
2025-10-27	24.2900	24.8000	24.2900	24.8000	+1.101%	3	76	-79.677%
2025-10-24	24.5000	24.5300	24.5000	24.5300	+2.851%	2	76	-79.454%
2025-10-23	23.8500	23.8500	23.8500	23.8500	-12.477%	2	75	-78.868%
2025-10-15	27.2000	27.2500	27.2000	27.2500	+4.486%	2	75	-81.505%
2025-10-08	25.8100	26.0800	25.8100	26.0800	+1.007%	2	75	-80.675%
2025-10-07	25.6800	25.8200	25.6800	25.8200	+0.938%	2	75	-80.480%
2025-10-06	25.3400	25.5800	25.3400	25.5800	-0.117%	2	75	-80.297%
2025-10-02	25.4300	25.6100	25.4300	25.6100	-0.234%	2	75	-80.320%
2025-10-01	25.4900	25.6700	25.4900	25.6700	+5.508%	2	75	-80.366%
2025-09-29	23.4500	24.3300	23.4500	24.3300	+13.585%	17	75	-79.285%
2025-09-25	21.0900	21.4200	21.0900	21.4200	-2.102%	4	75	-76.471%
2025-09-24	21.5800	21.8800	21.5800	21.8800	-5.445%	2	75	-76.965%
2025-09-23	22.0700	23.1400	21.8600	23.1400	-3.824%	4	75	-78.220%
2025-09-22	23.5800	24.0600	23.5800	24.0600	+6.225%	4	73	-79.052%
2025-09-18	22.5400	22.7600	22.3700	22.6500	+3.614%	4	73	-77.748%
2025-09-17	21.4200	21.9900	21.4200	21.8600	-8.151%	6	75	-76.944%
2025-09-09	23.8000	23.8000	23.8000	23.8000	+7.449%	1	74	-78.824%
2025-08-28	22.1500	22.1500	22.1500	22.1500	-0.449%	1	75	-77.246%
2025-08-27	22.1700	22.2500	22.1700	22.2500	-3.596%	2	76	-77.348%
2025-08-26	23.0800	23.0800	23.0800	23.0800	-7.123%	1	77	-78.163%
2025-08-15	24.8500	24.8500	24.8500	24.8500	-7.276%	1	77	-79.718%
2025-08-06	26.5500	26.9000	26.5500	26.8000	-0.372%	6	76	-81.194%
2025-08-05	26.9000	26.9000	26.9000	26.9000	-5.081%	16	76	-81.264%
2025-08-04	28.4000	28.4000	28.3400	28.3400	+4.653%	5	71	-82.216%
2025-07-31	27.1400	27.1400	27.0800	27.0800	+6.238%	6	67	-81.388%
2025-07-11	25.4900	25.4900	25.4900	25.4900	-0.894%	5	62	-80.228%
2025-07-10	25.7200	25.7200	25.7200	25.7200	-4.917%	2	62	-80.404%
2025-07-09	26.8100	27.0500	26.8100	27.0500	-12.601%	10	62	-81.368%
2025-07-07	30.9500	30.9500	30.9500	30.9500	+5.093%	2	53	-83.716%
2025-07-03	29.7000	29.7000	29.4500	29.4500	-6.951%	3	53	-82.886%
2025-06-23	31.6500	31.6500	31.6500	31.6500	-8.394%	14	53	-84.076%
2025-06-09	34.5500	34.5500	34.5500	34.5500	-9.079%	2	53	-85.412%
2025-05-21	38.0000	38.0000	38.0000	38.0000	-2.314%	1	53	-86.737%
2025-05-02	38.9000	38.9000	38.9000	38.9000	-0.689%	12	53	-87.044%
2025-04-29	39.1700	39.1700	39.1700	39.1700	-2.124%	6	53	-87.133%
2025-04-22	40.0200	40.0200	40.0200	40.0200	+14.506%	1	53	-87.406%
2025-04-09	34.9500	34.9500	34.9500	34.9500	-13.916%	8	53	-85.579%
2025-04-07	40.6000	40.6000	40.6000	40.6000	+15.835%	2	57	-87.586%
2025-04-04	35.0500	35.0500	35.0500	35.0500	+73.001%	12	57	-85.621%
2025-03-27	20.2600	20.2900	20.2400	20.2600	-6.290%	6	63	-75.123%
2025-03-25	21.6200	21.6200	21.6200	21.6200	-27.352%	8	63	-76.688%
2025-03-06	29.7600	29.7600	29.7600	29.7600	+18.095%	1	49	-83.065%
2025-02-25	24.5000	25.2000	24.5000	25.2000	+2.231%	9	49	-80.000%
2025-02-21	24.6500	24.6500	24.6500	24.6500	-14.706%	2	49	-79.554%
2025-02-03	28.9000	28.9000	28.9000	28.9000	-1.634%	1	50	-82.561%
2025-01-31	29.3800	29.3800	29.3800	29.3800	+21.155%	2	50	-82.845%
2025-01-16	24.2500	24.2500	24.2500	24.2500	-6.515%	3	50	-79.216%
2025-01-14	25.9400	25.9400	25.9400	25.9400	-5.878%	10	50	-80.571%
2025-01-10	27.5600	27.5600	27.5600	27.5600	-5.455%	20	40	-81.713%
2025-01-08	29.1500	29.1500	29.1500	29.1500	+25.376%	3	30	-82.710%
2024-12-04	23.2500	23.2500	23.2500	23.2500	-0.215%	2	30	-78.323%
2024-11-19	23.3000	23.3000	23.3000	23.3000	-1.480%	30	30	-78.369%
2024-11-14	23.6500	23.6500	23.6500	23.6500	-20.477%	30	30	-78.689%
2024-10-22	29.7500	29.7500	29.7400	29.7400	-8.068%	2	2	-83.053%
2024-09-24	32.3500	32.3500	32.3500	32.3500	0.000%	2	2	-84.420%