Dark

CVX20270115P175
CVX Jan 15 2027 175.00 Put (CVX270115P00175000)
option OPRA

EOD

Jul 23, 2026

6.65-2.920%(-0.20)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.0400	6.6500	5.9000	6.6500	-2.920%	44	1,145	0.000%
2026-07-22	6.9000	6.9500	6.8000	6.8500	-13.291%	82	1,143	-2.920%
2026-07-21	7.7400	7.9000	7.7400	7.9000	+0.637%	12	1,096	-15.823%
2026-07-20	8.3500	8.3500	7.6500	7.8500	-10.795%	52	1,086	-15.287%
2026-07-17	8.2600	8.8500	8.2600	8.8000	-8.808%	42	1,058	-24.432%
2026-07-16	9.9500	9.9500	9.2000	9.6500	-10.648%	15	1,017	-31.088%
2026-07-15	10.7500	11.5000	10.7500	10.8000	+6.404%	12	1,014	-38.426%
2026-07-14	10.3500	10.6000	10.1500	10.1500	-2.404%	15	1,012	-34.483%
2026-07-13	10.9500	10.9500	10.4000	10.4000	-18.431%	59	1,014	-36.058%
2026-07-10	12.9500	13.0000	12.7500	12.7500	-5.204%	15	959	-47.843%
2026-07-09	13.5000	13.5000	13.4000	13.4500	+1.894%	41	948	-50.558%
2026-07-08	12.3500	13.2000	12.3000	13.2000	-10.204%	32	907	-49.621%
2026-07-07	14.0000	14.9500	13.8500	14.7000	-9.538%	62	878	-54.762%
2026-07-06	16.3000	16.3700	16.2500	16.2500	0.000%	15	849	-59.077%
2026-07-02	16.2000	16.2500	16.2000	16.2500	-5.523%	4	837	-59.077%
2026-07-01	17.3800	17.7000	17.1500	17.2000	+4.242%	7	837	-61.337%
2026-06-30	16.5000	16.5000	16.5000	16.5000	+5.096%	1	837	-59.697%
2026-06-29	15.4500	15.7000	15.4500	15.7000	+0.900%	2	838	-57.643%
2026-06-26	15.5600	15.5600	15.5600	15.5600	+5.850%	1	840	-57.262%
2026-06-25	14.7000	14.7000	14.7000	14.7000	-1.143%	2	841	-54.762%
2026-06-24	15.1000	15.1000	14.8700	14.8700	+14.826%	2	840	-55.279%
2026-06-23	13.3500	13.3500	12.8500	12.9500	-10.069%	30	841	-48.649%
2026-06-22	14.4000	14.4000	14.4000	14.4000	-0.069%	1	852	-53.819%
2026-06-18	13.4800	14.6500	13.4800	14.4100	+19.091%	29	815	-53.851%
2026-06-17	12.3000	12.3000	12.0500	12.1000	+1.681%	45	815	-45.041%
2026-06-16	12.5000	12.5000	11.8000	11.9000	+2.146%	54	815	-44.118%
2026-06-15	12.7600	12.7600	11.6500	11.6500	+17.677%	17	768	-42.918%
2026-06-12	10.0000	10.0000	9.9000	9.9000	-3.790%	5	768	-32.828%
2026-06-11	9.7000	10.2900	9.5500	10.2900	+13.576%	36	768	-35.374%
2026-06-10	9.2700	9.2700	9.0600	9.0600	-12.885%	3	782	-26.600%
2026-06-09	9.9500	10.5000	9.9500	10.4000	+9.589%	11	784	-36.058%
2026-06-08	9.4500	9.5600	9.4500	9.4900	-9.619%	8	782	-29.926%
2026-06-05	10.3500	10.5000	10.3500	10.5000	+2.240%	5	783	-36.667%
2026-06-04	10.2700	10.2700	10.2700	10.2700	+3.842%	1	779	-35.248%
2026-06-03	9.6500	9.9000	9.6500	9.8900	-4.444%	9	778	-32.760%
2026-06-02	10.7500	10.7500	10.2500	10.3500	-5.479%	23	774	-35.749%
2026-06-01	10.6000	10.9500	10.3500	10.9500	-7.517%	13	769	-39.269%
2026-05-29	11.9000	12.3500	11.7500	11.8400	+1.631%	19	771	-43.834%
2026-05-28	11.5000	11.6500	11.5000	11.6500	0.000%	8	766	-42.918%
2026-05-27	12.9000	12.9000	11.6500	11.6500	-0.427%	63	773	-42.918%
2026-05-26	10.4000	11.7000	10.3800	11.7000	+20.000%	50	795	-43.162%
2026-05-22	9.7500	9.7500	9.7500	9.7500	-3.465%	3	780	-31.795%
2026-05-21	9.4000	10.1000	9.4000	10.1000	+9.783%	24	762	-34.158%
2026-05-20	8.4000	9.2000	8.4000	9.2000	+12.745%	29	762	-27.717%
2026-05-19	8.8800	9.2000	8.0500	8.1600	-14.555%	57	757	-18.505%
2026-05-18	9.5500	9.6200	9.2500	9.5500	-4.500%	17	757	-30.366%
2026-05-15	10.0500	10.1500	9.9000	10.0000	-8.676%	37	757	-33.500%
2026-05-14	11.1500	11.1500	10.9500	10.9500	-6.809%	18	724	-39.269%
2026-05-13	11.8000	11.8000	11.7500	11.7500	-9.962%	3	708	-43.404%
2026-05-08	13.0800	13.0800	13.0500	13.0500	+1.163%	29	708	-49.042%
2026-05-07	13.7000	13.7100	12.6500	12.9000	+7.054%	29	707	-48.450%
2026-05-06	11.9400	12.0500	11.8500	12.0500	+12.617%	65	703	-44.813%
2026-05-01	10.6500	10.7000	10.6500	10.7000	-5.310%	4	693	-37.850%
2026-04-30	11.3000	11.3000	11.3000	11.3000	+2.727%	1	693	-41.150%
2026-04-29	10.6500	11.0000	10.6500	11.0000	-4.348%	41	693	-39.545%
2026-04-28	11.6300	11.6300	11.5000	11.5000	-9.449%	2	684	-42.174%
2026-04-27	12.3000	12.7000	12.2000	12.7000	-0.392%	317	683	-47.638%
2026-04-24	12.8500	12.9100	12.7500	12.7500	+2.245%	5	626	-47.843%
2026-04-20	12.1000	12.4700	11.7000	12.4700	-1.811%	113	628	-46.672%
2026-04-17	13.6500	13.6500	12.7000	12.7000	+11.208%	7	605	-47.638%
2026-04-16	11.4200	11.4200	11.4200	11.4200	-4.435%	1	601	-41.769%
2026-04-15	11.9800	12.0000	11.9500	11.9500	-1.969%	55	601	-44.351%
2026-04-14	12.0000	12.5500	12.0000	12.1900	+10.317%	10	556	-45.447%
2026-04-13	11.2000	11.2000	11.0000	11.0500	-7.531%	23	555	-39.819%
2026-04-10	11.9500	11.9500	11.9500	11.9500	+5.752%	2	543	-44.351%
2026-04-09	10.5500	11.3000	10.2500	11.3000	+0.444%	34	541	-41.150%
2026-04-08	11.7500	12.0500	11.0300	11.2500	+15.622%	131	528	-40.889%
2026-04-07	9.0500	9.8500	9.0500	9.7300	-0.714%	196	513	-31.655%
2026-04-06	9.9000	9.9000	9.8000	9.8000	+6.522%	3	436	-32.143%
2026-04-02	9.0000	9.2000	9.0000	9.2000	-12.381%	3	432	-27.717%
2026-04-01	10.5000	10.5000	10.5000	10.5000	+23.675%	2	432	-36.667%
2026-03-31	7.8000	8.4900	7.8000	8.4900	+8.153%	4	430	-21.673%
2026-03-30	7.7400	7.8500	7.6000	7.8500	-6.325%	8	432	-15.287%
2026-03-26	8.4000	8.4000	8.3800	8.3800	+2.195%	2	435	-20.644%
2026-03-24	8.2000	8.3000	8.0000	8.2000	-9.392%	28	436	-18.902%
2026-03-20	9.0500	9.1500	8.8000	9.0500	-6.701%	46	413	-26.519%
2026-03-19	9.1500	9.7000	9.1200	9.7000	+1.571%	30	390	-31.443%
2026-03-18	9.5500	9.6500	9.5500	9.5500	-0.934%	17	373	-30.366%
2026-03-17	9.5000	9.6400	9.5000	9.6400	-2.132%	20	359	-31.017%
2026-03-16	10.0500	10.1000	9.8500	9.8500	-5.742%	31	353	-32.487%
2026-03-13	10.7500	10.8500	10.4500	10.4500	+2.451%	23	338	-36.364%
2026-03-12	10.8500	10.8500	10.2000	10.2000	-10.132%	5	342	-34.804%
2026-03-11	11.7500	11.8000	11.3500	11.3500	-6.891%	13	339	-41.410%
2026-03-10	12.1900	12.1900	12.1900	12.1900	-1.535%	1	336	-45.447%
2026-03-09	12.3800	12.3800	12.3800	12.3800	+2.314%	1	335	-46.284%
2026-03-06	12.2000	12.3600	12.1000	12.1000	+2.979%	10	337	-45.041%
2026-03-05	11.9500	12.2500	11.7500	11.7500	-6.523%	14	334	-43.404%
2026-03-04	12.5700	12.5700	12.5700	12.5700	+2.029%	2	333	-47.096%
2026-03-03	12.2000	12.8000	12.2000	12.3200	+1.818%	103	333	-46.023%
2026-03-02	12.2100	12.2900	11.9000	12.1000	-5.910%	32	285	-45.041%
2026-02-27	12.9500	13.3100	12.7500	12.8600	-1.456%	73	294	-48.289%
2026-02-25	13.0000	13.0500	13.0000	13.0500	+7.407%	39	344	-49.042%
2026-02-19	12.1500	12.1500	12.1500	12.1500	-5.078%	1	344	-45.267%
2026-02-18	13.3000	13.3000	12.8000	12.8000	-12.925%	4	344	-48.047%
2026-02-17	14.2500	14.7000	14.2500	14.7000	+8.088%	17	342	-54.762%
2026-02-13	13.8500	13.8500	13.5000	13.6000	-4.225%	27	339	-51.103%
2026-02-12	14.2000	14.2000	14.2000	14.2000	+12.698%	1	339	-53.169%
2026-02-11	12.7000	12.7700	12.6000	12.6000	-9.677%	6	339	-47.222%
2026-02-10	13.9500	13.9500	13.9500	13.9500	+1.455%	2	335	-52.330%
2026-02-09	14.2800	14.3800	13.7500	13.7500	-5.498%	26	335	-51.636%
2026-02-06	14.5500	14.6000	14.5500	14.5500	-1.689%	33	333	-54.296%
2026-02-05	15.2000	15.2000	14.8000	14.8000	+4.890%	4	317	-55.068%
2026-02-04	14.7200	14.7200	14.0000	14.1100	-9.260%	12	314	-52.870%
2026-02-03	15.4000	15.8500	15.4000	15.5500	-8.529%	64	311	-57.235%
2026-02-02	17.0000	17.0000	17.0000	17.0000	+7.595%	2	288	-60.882%
2026-01-30	17.0000	17.0000	15.7500	15.8000	-15.282%	64	288	-57.911%
2026-01-28	18.4000	18.6500	18.4000	18.6500	-4.604%	93	256	-64.343%
2026-01-23	19.4500	19.5500	19.3500	19.5500	+0.773%	129	164	-65.985%
2026-01-22	20.0000	20.0000	19.4000	19.4000	-2.757%	55	102	-65.722%
2026-01-21	19.7000	19.9500	19.6000	19.9500	+3.475%	19	82	-66.667%
2026-01-14	19.2000	19.2800	19.2000	19.2800	-14.690%	20	73	-65.508%
2026-01-12	22.6000	22.6000	22.6000	22.6000	-0.921%	2	73	-70.575%
2026-01-09	23.1200	23.1200	22.8100	22.8100	-14.409%	2	74	-70.846%
2026-01-07	26.6800	26.6800	26.6500	26.6500	-9.722%	2	75	-75.047%
2025-12-24	29.5200	29.5200	29.5200	29.5200	+1.096%	1	75	-77.473%
2025-12-05	29.1200	29.2000	29.1200	29.2000	-3.022%	2	75	-77.226%
2025-12-02	30.1100	30.1100	30.1100	30.1100	+5.464%	1	76	-77.914%
2025-12-01	28.5000	28.7000	28.5000	28.5500	-5.055%	4	75	-76.708%
2025-11-20	30.0700	30.0700	30.0700	30.0700	+10.796%	1	76	-77.885%
2025-11-11	27.1100	27.2600	27.1000	27.1400	-3.793%	10	75	-75.497%
2025-11-10	28.4000	28.4000	28.2100	28.2100	-1.122%	20	75	-76.427%
2025-10-30	28.5500	28.5500	28.5300	28.5300	+0.246%	2	65	-76.691%
2025-10-28	28.3500	28.5800	28.3000	28.4600	+1.101%	22	64	-76.634%
2025-10-27	27.4500	28.1500	27.4500	28.1500	+1.150%	24	43	-76.377%
2025-10-24	27.6100	27.8800	27.6000	27.8300	-3.536%	27	43	-76.105%
2025-10-21	28.8000	28.8500	28.8000	28.8500	-6.755%	2	23	-76.950%
2025-10-15	30.8500	30.9400	30.8500	30.9400	-0.354%	2	23	-78.507%
2025-10-13	31.0500	31.0500	31.0500	31.0500	+5.756%	7	24	-78.583%
2025-10-08	29.1600	29.3600	29.1600	29.3600	+0.342%	2	24	-77.350%
2025-10-07	29.0300	29.2600	29.0300	29.2600	+0.897%	2	24	-77.273%
2025-10-06	28.7100	29.0000	28.7100	29.0000	+2.437%	4	24	-77.069%
2025-10-02	28.0700	28.3100	28.0700	28.3100	+4.043%	2	24	-76.510%
2025-09-29	26.9200	27.2300	26.9200	27.2100	+12.114%	4	24	-75.560%
2025-09-26	24.1400	24.2700	24.1400	24.2700	-0.574%	2	24	-72.600%
2025-09-25	24.1200	24.4100	24.1200	24.4100	-1.731%	4	24	-72.757%
2025-09-24	25.0400	25.2800	24.6200	24.8400	-5.335%	4	23	-73.229%
2025-09-23	25.5000	26.2400	25.5000	26.2400	-3.812%	6	23	-74.657%
2025-09-22	27.0400	27.2800	27.0400	27.2800	+0.110%	4	23	-75.623%
2025-09-19	27.0500	27.3500	27.0100	27.2500	+5.908%	4	23	-75.596%
2025-09-18	25.4600	25.7300	25.4600	25.7300	+3.876%	2	23	-74.155%
2025-09-17	24.4300	25.0700	24.4300	24.7700	-8.934%	6	23	-73.153%
2025-09-09	27.2500	27.4500	27.2000	27.2000	-3.030%	8	23	-75.551%
2025-09-05	28.0500	28.0500	28.0500	28.0500	+8.932%	2	29	-76.292%
2025-09-03	25.7500	25.7500	25.7500	25.7500	+7.966%	12	31	-74.175%
2025-08-29	23.9500	23.9500	23.8500	23.8500	-4.600%	12	20	-72.117%
2025-08-28	25.3000	25.3000	25.0000	25.0000	-15.825%	13	20	-73.400%
2025-08-06	29.7000	29.7000	29.7000	29.7000	-4.502%	1	10	-77.609%
2025-07-08	31.1000	31.1000	31.1000	31.1000	-25.952%	1	10	-78.617%
2025-05-29	42.0000	42.0000	42.0000	42.0000	+0.478%	1	10	-84.167%
2025-05-28	41.8000	41.8000	41.8000	41.8000	+7.732%	2	11	-84.091%
2025-05-12	38.8400	38.8400	38.8000	38.8000	-8.057%	2	13	-82.861%
2025-05-08	42.6000	42.6000	42.2000	42.2000	+45.417%	8	14	-84.242%
2025-04-03	29.0200	29.0200	29.0200	29.0200	+20.265%	1	6	-77.085%
2025-03-25	23.9000	24.4700	23.9000	24.1300	-12.888%	3	6	-72.441%
2025-02-24	27.7000	27.7000	27.7000	27.7000	-6.577%	3	4	-75.993%
2025-02-10	29.6500	29.6500	29.6500	29.6500	+1.195%	1	1	-77.572%
2024-11-06	29.2800	29.3000	29.2800	29.3000	-10.725%	2	2	-77.304%
2024-10-22	32.8300	32.8300	32.8200	32.8200	0.000%	2	2	-79.738%