Dark

CVX20270115P180
CVX Jan 15 2027 180.00 Put (CVX270115P00180000)
option OPRA

EOD

Jul 23, 2026

8.30-2.353%(-0.20)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.7500	8.3000	7.7000	8.3000	-2.353%	37	1,743	0.000%
2026-07-22	8.5500	8.5500	8.5000	8.5000	-11.917%	5	1,730	-2.353%
2026-07-21	9.5500	9.8000	9.5500	9.6500	-1.026%	43	1,733	-13.990%
2026-07-20	10.3000	10.3000	9.6000	9.7500	-9.722%	23	1,730	-14.872%
2026-07-17	10.6000	10.8100	10.3500	10.8000	-6.087%	117	1,718	-23.148%
2026-07-16	12.0800	12.0800	11.5000	11.5000	-8.000%	5	1,621	-27.826%
2026-07-14	12.6500	12.6500	12.5000	12.5000	-5.660%	27	1,618	-33.600%
2026-07-13	13.3200	13.3500	13.1500	13.2500	-16.667%	83	1,614	-37.358%
2026-07-10	15.7500	16.3100	15.7500	15.9000	-1.548%	8	1,619	-47.799%
2026-07-09	16.1200	16.1900	16.1200	16.1500	+6.250%	3	1,621	-48.607%
2026-07-08	14.6400	15.2000	14.6400	15.2000	-14.366%	2	1,620	-45.395%
2026-07-07	17.0100	17.7500	17.0100	17.7500	-8.740%	8	1,619	-53.239%
2026-07-06	19.5000	19.8900	19.4500	19.4500	+0.258%	5	1,619	-57.326%
2026-07-02	20.0900	20.0900	19.4000	19.4000	-6.053%	11	1,632	-57.216%
2026-07-01	20.6500	20.6500	20.6500	20.6500	-0.959%	19	1,632	-59.806%
2026-06-30	19.8000	21.0000	19.8000	20.8500	+10.845%	13	1,633	-60.192%
2026-06-29	19.0800	19.0800	18.7900	18.8100	+0.588%	4	1,632	-55.875%
2026-06-26	18.3500	18.7000	18.3500	18.7000	+8.092%	5	1,628	-55.615%
2026-06-25	17.3000	17.3000	17.3000	17.3000	-1.256%	4	1,627	-52.023%
2026-06-24	17.5200	17.5200	17.5200	17.5200	+3.424%	1	1,631	-52.626%
2026-06-18	16.9000	17.0900	16.9000	16.9400	+15.238%	24	1,614	-51.004%
2026-06-17	14.7000	14.8000	14.5000	14.7000	+2.797%	33	1,614	-43.537%
2026-06-16	14.4500	14.4500	14.3000	14.3000	+2.143%	14	1,614	-41.958%
2026-06-15	15.0500	15.0500	14.0000	14.0000	+16.667%	153	1,600	-40.714%
2026-06-12	12.0000	12.2000	11.9000	12.0000	-5.882%	74	1,523	-30.833%
2026-06-11	11.6500	12.7500	11.4500	12.7500	+2.823%	10	1,500	-34.902%
2026-06-09	12.4000	12.7000	12.3500	12.4000	+8.963%	44	1,494	-33.065%
2026-06-08	11.3500	11.3800	11.3500	11.3800	-9.683%	2	1,513	-27.065%
2026-06-05	13.0500	13.0500	12.1500	12.6000	+5.439%	19	1,512	-34.127%
2026-06-04	11.9500	11.9500	11.9500	11.9500	+2.487%	1	1,510	-30.544%
2026-06-03	11.7000	11.7900	11.6600	11.6600	-5.968%	4	1,509	-28.816%
2026-06-02	13.0000	13.0000	12.4000	12.4000	-4.615%	18	1,507	-33.065%
2026-06-01	12.6000	13.4000	12.6000	13.0000	-8.772%	59	1,507	-36.154%
2026-05-29	14.3500	14.6000	14.2500	14.2500	+3.261%	13	1,546	-41.754%
2026-05-28	13.8000	13.8500	13.8000	13.8000	-1.075%	12	1,545	-39.855%
2026-05-27	15.1500	15.1500	13.7700	13.9500	+6.084%	44	1,549	-40.502%
2026-05-26	13.1500	13.1500	13.1500	13.1500	+9.129%	3	1,528	-36.882%
2026-05-21	11.2500	12.0500	11.2500	12.0500	+10.046%	55	1,528	-31.120%
2026-05-20	10.6000	10.9500	10.6000	10.9500	+14.063%	14	1,478	-24.201%
2026-05-19	10.9500	10.9500	9.6000	9.6000	-14.515%	57	1,457	-13.542%
2026-05-18	11.5600	11.5600	10.9700	11.2300	-5.868%	7	1,457	-26.091%
2026-05-15	12.0000	12.0000	11.9300	11.9300	-8.582%	11	1,457	-30.427%
2026-05-14	13.0500	13.4800	13.0500	13.0500	-5.776%	4	1,446	-36.398%
2026-05-13	14.1000	14.1000	13.8500	13.8500	+1.540%	18	1,453	-40.072%
2026-05-12	13.6400	13.6400	13.6400	13.6400	-4.615%	10	1,453	-39.150%
2026-05-11	14.5000	14.5000	14.2000	14.3000	-7.022%	107	1,453	-41.958%
2026-05-08	15.6600	15.6600	15.3800	15.3800	+1.518%	52	1,399	-46.034%
2026-05-07	15.7500	16.0500	15.1000	15.1500	+6.690%	165	1,396	-45.215%
2026-05-06	13.9300	14.2500	13.8000	14.2000	+17.842%	34	1,397	-41.549%
2026-05-05	12.2400	12.2400	12.0500	12.0500	-3.368%	2	1,391	-31.120%
2026-04-30	12.3400	12.4700	12.3400	12.4700	-2.196%	3	1,392	-33.440%
2026-04-29	12.7500	12.7500	12.7500	12.7500	-7.609%	13	1,393	-34.902%
2026-04-28	13.8000	13.8000	13.8000	13.8000	-7.692%	2	1,393	-39.855%
2026-04-27	14.3000	15.0400	14.3000	14.9500	-0.862%	133	1,393	-44.482%
2026-04-24	15.0500	15.1700	14.9500	15.0800	+10.882%	25	1,339	-44.960%
2026-04-23	14.0000	14.1500	13.6000	13.6000	+2.642%	42	1,335	-38.971%
2026-04-22	13.0000	13.3000	12.9500	13.2500	-7.148%	12	1,372	-37.358%
2026-04-21	14.6500	14.6500	14.0500	14.2700	-5.684%	45	1,381	-41.836%
2026-04-20	14.0000	15.1800	13.9000	15.1300	+4.345%	272	1,381	-45.142%
2026-04-17	15.9500	16.4500	14.5000	14.5000	+9.848%	180	1,263	-42.759%
2026-04-16	13.2000	13.2000	13.2000	13.2000	-7.042%	9	1,229	-37.121%
2026-04-15	13.8000	14.2000	13.8000	14.2000	+1.429%	20	1,230	-41.549%
2026-04-14	15.0000	15.0000	14.0000	14.0000	+10.847%	64	1,235	-40.714%
2026-04-13	13.2000	13.2000	12.6300	12.6300	-9.137%	2	1,252	-34.283%
2026-04-10	14.0000	14.0000	13.9000	13.9000	+11.736%	3	1,253	-40.288%
2026-04-09	12.2500	12.4500	11.8500	12.4400	-10.116%	25	1,252	-33.280%
2026-04-08	15.0000	15.0000	13.8000	13.8400	+20.348%	20	1,256	-40.029%
2026-04-07	10.6000	11.5500	10.5900	11.5000	-0.433%	241	1,250	-27.826%
2026-04-06	11.5000	11.5500	11.5000	11.5500	-0.688%	12	1,303	-28.139%
2026-04-02	11.3200	12.0000	11.3200	11.6300	+1.839%	11	1,300	-28.633%
2026-04-01	11.2800	12.1400	11.2800	11.4200	+7.432%	53	1,300	-27.320%
2026-03-31	9.0000	11.0000	9.0000	10.6300	+16.429%	37	1,300	-21.919%
2026-03-30	8.6700	9.1500	8.6700	9.1300	+1.444%	54	1,287	-9.091%
2026-03-27	9.0000	9.1500	9.0000	9.0000	-4.255%	269	1,287	-7.778%
2026-03-26	9.4000	9.4000	9.4000	9.4000	-2.083%	20	1,263	-11.702%
2026-03-24	9.6500	9.6500	9.3000	9.6000	-7.692%	34	1,276	-13.542%
2026-03-23	11.6000	11.6000	10.2000	10.4000	-0.478%	26	1,279	-20.192%
2026-03-20	11.1000	11.1000	10.1500	10.4500	-4.128%	131	1,287	-20.574%
2026-03-19	10.6500	10.9000	10.6500	10.9000	-2.242%	13	1,312	-23.853%
2026-03-18	11.0000	11.1500	11.0000	11.1500	0.000%	8	1,312	-25.561%
2026-03-17	11.1000	11.1500	10.7000	11.1500	-5.907%	61	1,310	-25.561%
2026-03-16	11.5000	12.0000	11.5000	11.8500	-2.869%	11	1,287	-29.958%
2026-03-13	12.4000	12.4900	12.2000	12.2000	+0.412%	29	1,288	-31.967%
2026-03-12	12.7000	12.7000	12.1500	12.1500	-8.647%	52	1,298	-31.687%
2026-03-11	13.8000	13.8000	13.3000	13.3000	-9.091%	16	1,266	-37.594%
2026-03-10	15.0000	15.0000	14.1000	14.6300	+1.597%	19	1,269	-43.267%
2026-03-09	14.2500	14.4500	14.2500	14.4000	+2.857%	5	1,261	-42.361%
2026-03-06	14.0000	14.5000	14.0000	14.0000	0.000%	9	1,261	-40.714%
2026-03-05	14.1500	14.1500	14.0000	14.0000	-11.392%	5	1,264	-40.714%
2026-03-04	15.6500	15.8000	15.6500	15.8000	+10.490%	2	1,264	-47.468%
2026-03-03	14.2500	14.5500	13.8100	14.3000	+2.878%	992	1,264	-41.958%
2026-03-02	13.9000	14.0000	13.9000	13.9000	-7.333%	5	678	-40.288%
2026-02-27	15.2500	15.6500	15.0000	15.0000	+1.010%	38	678	-44.667%
2026-02-26	15.2000	15.2000	14.8500	14.8500	-2.687%	3	678	-44.108%
2026-02-25	15.4000	15.4000	15.2600	15.2600	+6.863%	3	676	-45.609%
2026-02-24	14.8500	16.2000	14.2800	14.2800	-1.856%	45	676	-41.877%
2026-02-23	14.5500	14.6500	14.5000	14.5500	-2.806%	21	675	-42.955%
2026-02-20	15.2500	15.2500	14.9700	14.9700	+0.470%	12	666	-44.556%
2026-02-19	14.2000	14.9000	14.1000	14.9000	-2.423%	13	654	-44.295%
2026-02-18	15.2700	15.2700	15.2700	15.2700	-6.548%	2	660	-45.645%
2026-02-17	15.7500	16.9000	15.7500	16.3400	+1.807%	25	660	-49.204%
2026-02-13	16.0500	16.0500	16.0500	16.0500	-1.534%	3	646	-48.287%
2026-02-12	14.9500	16.4000	14.9500	16.3000	+10.135%	8	646	-49.080%
2026-02-11	14.8000	15.0000	14.4500	14.8000	-5.732%	154	643	-43.919%
2026-02-10	15.9000	15.9000	15.7000	15.7000	0.000%	4	649	-47.134%
2026-02-09	16.7700	16.7700	15.5400	15.7000	-6.548%	5	648	-47.134%
2026-02-06	16.8500	16.8500	16.8000	16.8000	-2.890%	4	647	-50.595%
2026-02-05	17.5800	17.5800	17.3000	17.3000	+3.904%	44	644	-52.023%
2026-02-04	16.9700	17.0300	16.5000	16.6500	-6.461%	71	629	-50.150%
2026-02-03	17.9500	18.0900	17.8000	17.8000	-1.657%	28	566	-53.371%
2026-01-30	20.3800	20.3800	18.1000	18.1000	-12.603%	9	553	-54.144%
2026-01-29	20.4700	20.7100	20.4000	20.7100	-8.767%	26	544	-59.923%
2026-01-23	22.4500	22.8000	22.3500	22.7000	+0.665%	228	519	-63.436%
2026-01-22	23.2500	23.2700	22.5000	22.5500	-3.260%	204	409	-63.193%
2026-01-21	22.7500	23.3100	22.6200	23.3100	-0.809%	583	312	-64.393%
2026-01-15	23.5000	23.5000	23.5000	23.5000	+2.174%	2	41	-64.681%
2026-01-14	23.6000	23.6000	22.9200	23.0000	-11.197%	44	41	-63.913%
2026-01-12	26.0500	26.0500	25.9000	25.9000	-14.662%	2	80	-67.954%
2026-01-07	30.2000	30.3500	30.2000	30.3500	+21.400%	4	81	-72.652%
2026-01-05	25.0000	25.0000	25.0000	25.0000	-20.886%	20	100	-66.800%
2025-10-27	31.2500	31.6000	31.2500	31.6000	-6.092%	4	100	-73.734%
2025-10-14	33.7500	33.7500	33.6500	33.6500	+2.032%	3	100	-75.334%
2025-10-08	32.8500	32.9800	32.8500	32.9800	+1.602%	2	100	-74.833%
2025-10-06	32.3200	32.4600	32.3200	32.4600	-0.368%	2	99	-74.430%
2025-10-02	32.3600	32.5800	32.3600	32.5800	+6.471%	2	99	-74.524%
2025-09-29	30.5500	30.6000	30.3700	30.6000	+11.273%	3	99	-72.876%
2025-09-26	27.3700	27.5000	27.3700	27.5000	+0.036%	2	100	-69.818%
2025-09-25	27.3000	27.4900	27.3000	27.4900	-2.449%	2	100	-69.807%
2025-09-24	27.8300	28.1800	27.8300	28.1800	-8.179%	4	99	-70.546%
2025-09-22	30.4300	30.6900	30.4300	30.6900	-0.163%	2	99	-72.955%
2025-09-19	30.5200	30.7400	30.5200	30.7400	+8.584%	2	99	-72.999%
2025-09-17	28.0600	28.3100	28.0600	28.3100	-4.519%	2	98	-70.682%
2025-09-11	29.7000	29.7000	29.6500	29.6500	-1.331%	3	99	-72.007%
2025-09-10	30.7000	30.7000	30.0500	30.0500	-2.908%	8	96	-72.379%
2025-09-09	30.7000	30.9500	30.7000	30.9500	-3.281%	8	92	-73.183%
2025-09-08	32.0000	32.0000	32.0000	32.0000	-0.775%	1	84	-74.063%
2025-09-05	32.2500	32.2500	32.2500	32.2500	+14.402%	1	83	-74.264%
2025-08-28	28.5900	28.5900	28.1900	28.1900	-16.101%	2	82	-70.557%
2025-08-06	33.6000	33.6000	33.6000	33.6000	-2.890%	3	82	-75.298%
2025-07-08	34.6000	34.6000	34.6000	34.6000	-13.174%	1	82	-76.012%
2025-06-24	39.8500	39.8500	39.8500	39.8500	-13.010%	6	82	-79.172%
2025-06-05	45.8100	45.8100	45.8100	45.8100	-0.521%	1	82	-81.882%
2025-05-29	46.0500	46.0500	46.0500	46.0500	+78.350%	9	81	-81.976%
2025-03-27	25.8200	25.8200	25.8200	25.8200	+1.255%	1	85	-67.854%
2025-03-26	25.5000	25.5000	25.5000	25.5000	-17.342%	1	85	-67.451%
2025-03-10	30.6800	30.9000	30.6800	30.8500	-14.186%	60	86	-73.096%
2025-03-04	35.9500	35.9500	35.9500	35.9500	+7.442%	1	100	-76.912%
2025-02-12	33.2700	33.4800	33.1500	33.4600	-0.859%	69	101	-75.194%
2025-02-05	33.7500	33.7500	33.7500	33.7500	+22.283%	1	63	-75.407%
2024-11-21	27.8000	27.8000	27.6000	27.6000	-14.789%	60	2	-69.928%
2024-11-06	32.3700	32.3900	32.3700	32.3900	0.000%	2	2	-74.375%