Dark

CVX20270115P185
CVX Jan 15 2027 185.00 Put (CVX270115P00185000)
option OPRA

EOD

Jul 23, 2026

9.75-8.019%(-0.85)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.5000	9.7500	9.1000	9.7500	-8.019%	19	6,412	0.000%
2026-07-22	10.5700	10.8000	10.3600	10.6000	-10.549%	21	6,414	-8.019%
2026-07-21	11.7500	12.1000	11.5500	11.8500	+1.109%	25	6,413	-17.722%
2026-07-20	12.5000	12.5000	11.7000	11.7200	-11.547%	37	6,397	-16.809%
2026-07-17	12.8800	13.2500	12.8800	13.2500	-8.304%	53	6,374	-26.415%
2026-07-16	14.0000	14.4500	14.0000	14.4500	-9.404%	18	6,337	-32.526%
2026-07-15	15.9500	15.9500	15.9500	15.9500	+4.044%	1	6,321	-38.871%
2026-07-14	15.3500	15.3500	15.2000	15.3300	-4.486%	21	6,326	-36.399%
2026-07-13	15.9500	16.0500	15.9500	16.0500	-15.526%	38	6,315	-39.252%
2026-07-10	18.8500	19.0000	18.8500	19.0000	+2.151%	3	6,289	-48.684%
2026-07-08	18.6000	18.6000	18.6000	18.6000	-11.429%	1	6,290	-47.581%
2026-07-07	20.2500	21.0500	20.2500	21.0000	-8.497%	11	6,290	-53.571%
2026-07-06	22.9500	22.9500	22.9500	22.9500	0.000%	2	6,290	-57.516%
2026-07-02	22.9500	22.9500	22.9500	22.9500	-5.361%	1	6,290	-57.516%
2026-07-01	24.2500	24.2500	24.2500	24.2500	+1.042%	1	6,290	-59.794%
2026-06-30	24.0000	24.0000	24.0000	24.0000	+9.790%	1	6,291	-59.375%
2026-06-26	21.8600	21.8600	21.8600	21.8600	+2.389%	1	6,292	-55.398%
2026-06-24	21.3500	21.3500	21.3500	21.3500	+15.718%	10	6,292	-54.333%
2026-06-23	18.8500	18.8500	18.4500	18.4500	-5.627%	8	6,302	-47.154%
2026-06-22	19.5500	19.5500	19.5500	19.5500	-4.634%	1	6,303	-50.128%
2026-06-18	19.9500	20.5000	19.9500	20.5000	+13.699%	6	6,303	-52.439%
2026-06-17	17.6000	18.0300	17.6000	18.0300	+5.748%	4	6,303	-45.923%
2026-06-16	17.5000	17.5000	17.0500	17.0500	+1.187%	5	6,303	-42.815%
2026-06-15	17.0000	17.0000	16.8500	16.8500	+17.422%	11	6,298	-42.136%
2026-06-12	14.1000	14.5200	14.1000	14.3500	-4.333%	43	6,291	-32.056%
2026-06-11	15.0000	15.0000	15.0000	15.0000	+12.613%	1	6,287	-35.000%
2026-06-10	13.5000	13.7500	13.0000	13.3200	-10.903%	45	6,287	-26.802%
2026-06-09	15.1000	15.1000	14.6500	14.9500	+6.786%	8	6,316	-34.783%
2026-06-08	13.5500	14.0500	13.5000	14.0000	-4.762%	26	6,310	-30.357%
2026-06-05	14.6000	15.1500	14.3500	14.7000	+2.439%	75	6,298	-33.673%
2026-06-04	14.3500	14.3500	14.2500	14.3500	+5.515%	52	6,277	-32.056%
2026-06-03	13.9500	14.0200	13.6000	13.6000	-7.167%	25	6,257	-28.309%
2026-06-02	15.2500	15.2500	14.6500	14.6500	-4.248%	27	6,249	-33.447%
2026-06-01	15.0000	15.3500	14.9000	15.3000	-8.929%	212	6,235	-36.275%
2026-05-29	16.9000	17.3000	16.5500	16.8000	+3.067%	23	6,034	-41.964%
2026-05-28	16.4000	16.5000	16.3000	16.3000	-2.395%	42	6,020	-40.184%
2026-05-27	17.9400	17.9400	16.5000	16.7000	+1.829%	22	5,984	-41.617%
2026-05-26	15.7500	16.4000	15.7500	16.4000	+22.846%	3	5,983	-40.549%
2026-05-21	13.3500	13.3500	13.3500	13.3500	+6.800%	5	5,985	-26.966%
2026-05-20	12.5000	12.5000	12.5000	12.5000	+8.225%	4	5,985	-22.000%
2026-05-19	11.7000	11.7000	11.5500	11.5500	-12.830%	30	5,988	-15.584%
2026-05-18	13.2500	13.2500	13.2500	13.2500	-7.666%	1	5,988	-26.415%
2026-05-15	14.2000	14.3500	14.2000	14.3500	-6.879%	5	5,988	-32.056%
2026-05-14	15.3200	15.5100	15.3200	15.4100	-7.447%	14	5,983	-36.729%
2026-05-13	16.1500	16.6500	16.1500	16.6500	+4.389%	4	5,981	-41.441%
2026-05-12	16.0000	16.0000	15.8300	15.9500	-5.341%	6	5,981	-38.871%
2026-05-11	17.0700	17.0700	16.7000	16.8500	-7.923%	76	5,981	-42.136%
2026-05-08	18.0500	18.3000	18.0500	18.3000	+2.694%	3	6,021	-46.721%
2026-05-07	17.8200	17.8200	17.8200	17.8200	+7.027%	2	6,019	-45.286%
2026-05-06	16.7000	17.1600	16.4000	16.6500	+18.929%	95	6,017	-41.441%
2026-05-04	14.9000	14.9000	13.8800	14.0000	-3.780%	3	5,988	-30.357%
2026-05-01	15.1000	15.1000	14.3000	14.5500	-1.020%	98	5,972	-32.990%
2026-04-30	14.4500	14.7000	14.4500	14.7000	-1.342%	17	5,972	-33.673%
2026-04-29	15.3500	15.3500	14.6500	14.9000	-7.740%	107	5,955	-34.564%
2026-04-28	16.4000	16.4000	15.6500	16.1500	-7.767%	86	5,880	-39.628%
2026-04-27	16.6500	17.5100	16.6500	17.5100	-0.793%	18	5,849	-44.318%
2026-04-24	17.7900	17.8000	17.6000	17.6500	+10.658%	11	5,835	-44.759%
2026-04-23	16.3200	16.5700	15.9500	15.9500	-3.333%	4	5,834	-38.871%
2026-04-22	16.5000	16.5000	16.5000	16.5000	-0.602%	1	5,835	-40.909%
2026-04-21	17.1800	17.1800	16.6000	16.6000	-5.413%	19	5,824	-41.265%
2026-04-20	16.3000	17.5500	16.3000	17.5500	+0.343%	57	5,824	-44.444%
2026-04-17	18.6400	18.6400	17.3300	17.4900	+11.048%	84	5,808	-44.254%
2026-04-16	15.6500	15.8000	15.3800	15.7500	-5.120%	62	5,839	-38.095%
2026-04-15	16.9000	16.9000	16.2200	16.6000	-0.777%	112	5,813	-41.265%
2026-04-14	16.4500	17.0500	16.4400	16.7300	+10.429%	107	5,845	-41.721%
2026-04-13	15.4000	15.5000	14.9500	15.1500	-6.192%	11	5,840	-35.644%
2026-04-10	16.5000	16.5000	16.1500	16.1500	+4.802%	9	5,837	-39.628%
2026-04-09	14.3500	15.4100	13.9500	15.4100	+1.382%	9	5,836	-36.729%
2026-04-08	16.1500	16.2800	15.1200	15.2000	+15.326%	99	5,833	-35.855%
2026-04-07	12.3000	13.1800	12.2400	13.1800	-0.528%	52	5,805	-26.024%
2026-04-06	13.3500	13.3500	13.2500	13.2500	-5.154%	3	5,793	-26.415%
2026-04-01	13.7500	13.9700	13.3500	13.9700	+16.417%	5	5,793	-30.208%
2026-03-31	10.5000	12.4000	10.4000	12.0000	+13.208%	36	5,793	-18.750%
2026-03-30	10.2000	10.6000	10.2000	10.6000	+2.515%	16	5,758	-8.019%
2026-03-27	10.3400	10.3400	10.3400	10.3400	-2.911%	1	5,744	-5.706%
2026-03-26	11.1300	11.1500	10.6500	10.6500	-11.618%	40	5,744	-8.451%
2026-03-25	12.0500	12.0500	12.0500	12.0500	+6.921%	1	5,723	-19.087%
2026-03-24	10.7500	11.2700	10.7500	11.2700	-3.675%	369	5,723	-13.487%
2026-03-23	14.0000	14.0000	11.7000	11.7000	-3.704%	34	5,553	-16.667%
2026-03-20	12.5500	12.5500	12.0000	12.1500	-3.953%	97	5,526	-19.753%
2026-03-19	12.7000	12.7000	12.4000	12.6500	-2.317%	28	5,485	-22.925%
2026-03-18	12.9000	13.6000	12.6000	12.9500	-1.894%	27	5,472	-24.710%
2026-03-17	12.5500	13.2000	12.3000	13.2000	-2.941%	17	5,469	-26.136%
2026-03-16	13.3500	13.7100	13.3500	13.6000	-3.272%	46	5,465	-28.309%
2026-03-13	14.2000	14.5000	14.0600	14.0600	-0.636%	18	5,444	-30.654%
2026-03-12	14.4500	14.8500	13.8000	14.1500	-7.395%	13	5,433	-31.095%
2026-03-11	16.3000	16.3000	15.2100	15.2800	-9.586%	7	5,427	-36.191%
2026-03-10	17.2500	17.2500	16.2500	16.9000	+4.000%	11	5,424	-42.308%
2026-03-09	16.2500	16.2500	16.2500	16.2500	-0.612%	2	5,414	-40.000%
2026-03-06	16.7500	16.7500	16.2000	16.3500	+1.869%	6	5,412	-40.367%
2026-03-05	16.0500	16.0500	16.0500	16.0500	-11.326%	3	5,408	-39.252%
2026-03-04	18.1000	18.1000	18.1000	18.1000	+10.771%	2	5,405	-46.133%
2026-03-03	16.7500	16.7500	16.1700	16.3400	+1.176%	12	5,403	-40.330%
2026-03-02	16.1000	16.1500	16.1000	16.1500	-9.014%	23	5,402	-39.628%
2026-02-27	17.5500	17.7500	17.5500	17.7500	-3.164%	7	5,393	-45.070%
2026-02-26	18.3300	18.3300	18.3300	18.3300	+8.654%	1	5,387	-46.809%
2026-02-24	16.8700	16.8700	16.8700	16.8700	-1.345%	1	5,386	-42.205%
2026-02-23	17.2000	17.2000	17.1000	17.1000	-7.317%	9	5,386	-42.982%
2026-02-20	18.4500	18.4500	18.4500	18.4500	+11.145%	1	5,379	-47.154%
2026-02-19	16.7500	16.7500	16.6000	16.6000	-6.215%	2	5,379	-41.265%
2026-02-18	17.9500	17.9500	17.5000	17.7000	-5.951%	5,285	5,380	-44.915%
2026-02-17	19.7000	19.7500	18.8200	18.8200	+3.123%	15	111	-48.193%
2026-02-13	18.4500	18.4500	18.2500	18.2500	-4.700%	4	95	-46.575%
2026-02-12	19.2500	19.2500	19.1500	19.1500	+11.857%	6	95	-49.086%
2026-02-11	17.1000	17.1200	16.8500	17.1200	-7.709%	90	95	-43.049%
2026-02-10	18.5500	18.5500	18.5500	18.5500	+1.588%	1	55	-47.439%
2026-02-09	18.5000	18.5000	18.1500	18.2600	-6.837%	49	54	-46.605%
2026-02-06	18.5500	19.6000	18.5500	19.6000	-0.254%	4	11	-50.255%
2026-02-05	19.7500	19.7500	19.6500	19.6500	-8.859%	6	8	-50.382%
2026-01-30	23.7300	23.7300	21.3500	21.5600	-12.889%	6	11	-54.777%
2026-01-28	24.7500	24.7500	24.7500	24.7500	-4.440%	1	6	-60.606%
2026-01-23	25.9000	25.9000	25.9000	25.9000	-1.296%	10	5	-62.355%
2026-01-22	26.2500	26.2500	26.2000	26.2400	+1.313%	4	9	-62.843%
2026-01-21	25.9500	25.9900	25.9000	25.9000	-3.105%	3	10	-62.355%
2026-01-20	26.9100	26.9100	26.7300	26.7300	-27.757%	2	11	-63.524%
2025-12-05	37.0500	37.0500	37.0000	37.0000	+4.965%	2	11	-73.649%
2025-10-27	35.2000	35.2500	35.2000	35.2500	-2.999%	2	11	-72.340%
2025-10-06	36.1900	36.3400	36.1900	36.3400	0.000%	2	11	-73.170%
2025-10-02	36.1400	36.3400	36.1400	36.3400	+5.978%	2	11	-73.170%
2025-09-29	33.9900	34.2900	33.9800	34.2900	+0.088%	3	11	-71.566%
2025-09-19	34.5500	34.5500	34.1100	34.2600	+2.883%	5	12	-71.541%
2025-09-10	33.4200	33.4200	33.3000	33.3000	-2.915%	3	11	-70.721%
2025-09-09	34.5500	34.5500	34.3000	34.3000	-4.324%	4	8	-71.574%
2025-09-05	35.0000	35.8500	34.6000	35.8500	-5.284%	4	4	-72.803%
2025-08-05	37.8500	37.8500	37.8500	37.8500	-23.904%	1	2	-74.240%
2025-06-05	49.7400	49.7400	49.7400	49.7400	+20.203%	1	1	-80.398%
2024-10-31	41.2800	41.3800	41.2800	41.3800	0.000%	2	2	-76.438%