Dark

CVX20270115P190
CVX Jan 15 2027 190.00 Put (CVX270115P00190000)
option OPRA

EOD

Jul 23, 2026

11.75-8.131%(-1.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	11.4000	11.7500	11.4000	11.7500	-8.131%	6	1,174	0.000%
2026-07-22	12.8600	13.0000	12.7900	12.7900	-8.968%	3	1,171	-8.131%
2026-07-21	14.1500	14.4000	14.0500	14.0500	-2.431%	91	1,172	-16.370%
2026-07-20	14.4800	14.6000	14.2600	14.4000	-10.000%	23	1,081	-18.403%
2026-07-17	15.5000	16.0000	15.5000	16.0000	-7.834%	5	1,066	-26.563%
2026-07-16	16.7000	17.3600	16.6500	17.3600	-13.761%	13	1,067	-32.316%
2026-07-15	20.1300	20.1300	20.1300	20.1300	+7.647%	1	1,077	-41.629%
2026-07-14	18.7000	18.7000	18.7000	18.7000	+1.630%	1	1,076	-37.166%
2026-07-13	18.4000	18.4000	18.4000	18.4000	-18.440%	2	1,076	-36.141%
2026-07-10	22.1500	22.6500	22.1500	22.5600	-8.479%	27	1,076	-47.917%
2026-07-07	23.8500	24.6500	23.8500	24.6500	-7.505%	7	1,050	-52.333%
2026-07-06	26.7000	26.7000	26.6500	26.6500	-0.187%	2	1,052	-55.910%
2026-07-02	26.7000	26.7000	26.7000	26.7000	-4.472%	1	1,053	-55.993%
2026-07-01	27.9500	27.9500	27.9500	27.9500	+4.682%	1	1,053	-57.961%
2026-06-30	26.1000	26.7000	26.1000	26.7000	+7.661%	6	1,054	-55.993%
2026-06-25	24.7500	24.8000	24.7500	24.8000	+1.224%	2	1,054	-52.621%
2026-06-24	24.5000	24.5000	24.5000	24.5000	+7.221%	1	1,054	-52.041%
2026-06-22	22.7500	22.8500	22.7500	22.8500	-3.178%	2	1,055	-48.578%
2026-06-18	23.6000	23.6000	23.6000	23.6000	+18.832%	1	1,056	-50.212%
2026-06-15	20.1500	20.3500	19.8400	19.8600	+18.567%	22	1,056	-40.836%
2026-06-12	17.0000	17.0000	16.7500	16.7500	-2.047%	3	1,048	-29.851%
2026-06-11	16.3400	17.2000	16.0500	17.1000	+12.131%	31	1,048	-31.287%
2026-06-10	15.7500	15.7500	15.2500	15.2500	-12.857%	56	1,075	-22.951%
2026-06-09	17.7500	17.7500	17.4500	17.5000	+5.740%	4	1,111	-32.857%
2026-06-08	16.1000	16.5500	15.9500	16.5500	-2.647%	156	1,109	-29.003%
2026-06-05	17.2500	17.7000	17.0000	17.0000	-0.585%	31	1,022	-30.882%
2026-06-04	16.8500	17.1000	16.7000	17.1000	+6.211%	35	1,002	-31.287%
2026-06-03	16.4000	16.4500	16.0500	16.1000	-6.667%	22	986	-27.019%
2026-06-02	17.7500	18.0000	17.1000	17.2500	-4.167%	68	985	-31.884%
2026-06-01	17.8500	18.0000	17.4000	18.0000	-8.861%	98	982	-34.722%
2026-05-29	20.1700	20.1700	19.7500	19.7500	+3.403%	7	984	-40.506%
2026-05-28	19.1000	19.1000	19.1000	19.1000	-1.292%	10	982	-38.482%
2026-05-27	20.1900	20.1900	19.3500	19.3500	+9.014%	6	982	-39.276%
2026-05-26	17.0700	17.8600	17.0700	17.7500	+11.285%	12	983	-33.803%
2026-05-22	15.9000	16.1000	15.9000	15.9500	-0.870%	28	979	-26.332%
2026-05-21	15.3400	16.2500	15.3300	16.0900	+5.508%	14	965	-26.973%
2026-05-20	14.7000	15.4000	14.7000	15.2500	+12.132%	37	965	-22.951%
2026-05-19	14.3000	14.3000	13.6000	13.6000	-12.201%	3	962	-13.603%
2026-05-18	15.6500	15.6500	15.4900	15.4900	-7.522%	2	962	-24.145%
2026-05-15	17.0000	17.0000	16.5500	16.7500	-7.151%	12	962	-29.851%
2026-05-14	18.1200	18.3000	18.0400	18.0400	-5.550%	14	951	-34.867%
2026-05-13	19.4500	19.4500	19.1000	19.1000	+0.526%	15	779	-38.482%
2026-05-12	19.0000	19.0000	19.0000	19.0000	-9.953%	350	779	-38.158%
2026-05-08	21.1000	21.1000	21.1000	21.1000	+1.442%	1	779	-44.313%
2026-05-07	21.3900	21.3900	20.3000	20.8000	+5.852%	7	780	-43.510%
2026-05-06	19.6500	19.6500	19.6500	19.6500	+24.367%	15	777	-40.204%
2026-05-05	16.6200	16.6200	15.7500	15.8000	-3.008%	10	792	-25.633%
2026-05-04	17.5700	17.5700	16.2900	16.2900	-3.609%	23	788	-27.870%
2026-05-01	16.7000	17.1000	16.6100	16.9000	0.000%	44	803	-30.473%
2026-04-30	16.8500	16.9500	16.8000	16.9000	-1.458%	22	803	-30.473%
2026-04-29	17.9600	17.9600	16.8000	17.1500	-5.249%	116	787	-31.487%
2026-04-28	18.5500	18.7000	18.1000	18.1000	-9.500%	40	751	-35.083%
2026-04-24	20.2000	20.5000	20.0000	20.0000	+4.439%	54	751	-41.250%
2026-04-23	19.1500	19.1500	19.1500	19.1500	+2.406%	1	792	-38.642%
2026-04-22	18.2400	18.7000	18.2400	18.7000	-5.888%	7	793	-37.166%
2026-04-21	19.8500	20.0000	19.4500	19.8700	-1.390%	54	773	-40.866%
2026-04-20	19.0500	20.2900	18.9500	20.1500	-2.892%	85	773	-41.687%
2026-04-17	22.0000	22.6600	20.7500	20.7500	+14.958%	59	771	-43.373%
2026-04-16	17.9500	18.0500	17.9500	18.0500	-7.198%	3	811	-34.903%
2026-04-15	19.1700	19.4500	19.1700	19.4500	-1.269%	8	808	-39.589%
2026-04-14	18.7200	19.7000	18.7200	19.7000	+13.545%	19	810	-40.355%
2026-04-13	17.9500	18.0000	17.3500	17.3500	-7.713%	9	804	-32.277%
2026-04-10	19.3500	19.3500	18.6000	18.8000	+5.322%	64	795	-37.500%
2026-04-09	16.5000	18.3300	16.0700	17.8500	+0.563%	14	799	-34.174%
2026-04-08	19.4200	19.4200	17.7500	17.7500	+16.776%	73	794	-33.803%
2026-04-07	14.4000	15.3000	14.2500	15.2000	-1.618%	52	747	-22.697%
2026-04-06	15.4000	15.4500	15.4000	15.4500	+11.472%	3	736	-23.948%
2026-04-02	14.1000	14.1000	13.8000	13.8600	-10.581%	18	729	-15.224%
2026-04-01	14.2200	16.2600	14.2200	15.5000	+12.727%	65	729	-24.194%
2026-03-31	12.3000	14.5900	12.3000	13.7500	+15.546%	158	719	-14.545%
2026-03-30	11.5000	11.9000	11.5000	11.9000	-0.833%	5	665	-1.261%
2026-03-27	12.1000	12.1000	11.9500	12.0000	-3.304%	7	660	-2.083%
2026-03-26	13.0000	13.0500	12.4100	12.4100	-3.424%	58	656	-5.318%
2026-03-25	12.8000	12.8500	12.8000	12.8500	-1.154%	3	629	-8.560%
2026-03-24	12.7000	13.0000	12.4000	13.0000	-5.797%	18	627	-9.615%
2026-03-23	14.8100	14.8100	13.6000	13.8000	-3.158%	13	611	-14.855%
2026-03-20	14.0000	14.2500	13.8000	14.2500	-2.062%	74	599	-17.544%
2026-03-19	14.8000	14.8000	14.4500	14.5500	0.000%	26	590	-19.244%
2026-03-18	14.6200	15.0000	14.5500	14.5500	+0.972%	13	575	-19.244%
2026-03-17	14.6500	14.6500	14.4000	14.4100	-7.331%	25	569	-18.459%
2026-03-16	15.8000	15.8000	15.5000	15.5500	-3.715%	84	561	-24.437%
2026-03-13	16.1000	16.8500	16.0500	16.1500	-0.920%	38	552	-27.245%
2026-03-12	16.7500	16.7500	15.9000	16.3000	-9.745%	39	540	-27.914%
2026-03-11	18.1000	18.2300	17.9500	18.0600	-7.857%	30	531	-34.939%
2026-03-10	19.5000	19.6000	19.5000	19.6000	+3.158%	3	526	-40.051%
2026-03-06	18.2500	19.0000	17.6000	19.0000	+1.604%	5	533	-38.158%
2026-03-05	18.5700	18.9000	18.5700	18.7000	-4.103%	86	531	-37.166%
2026-03-04	20.8200	20.8200	19.4500	19.5000	+3.339%	11	504	-39.744%
2026-03-03	18.2700	18.9000	18.2700	18.8700	+1.725%	50	498	-37.732%
2026-03-02	18.8500	19.2000	18.5500	18.5500	-8.395%	61	477	-36.658%
2026-02-27	20.2500	20.2500	20.2500	20.2500	-0.295%	2	459	-41.975%
2026-02-26	20.3100	20.3100	20.3100	20.3100	+2.731%	1	459	-42.147%
2026-02-24	19.7700	19.7700	19.7700	19.7700	-0.152%	2	459	-40.567%
2026-02-23	19.6500	20.0500	19.6000	19.8000	+2.062%	23	461	-40.657%
2026-02-19	19.1500	19.4000	19.1500	19.4000	-12.613%	22	439	-39.433%
2026-02-17	22.5500	22.8000	22.0500	22.2000	+13.555%	702	419	-47.072%
2026-02-11	20.1300	20.1300	19.5500	19.5500	-16.879%	3	11	-39.898%
2026-02-05	23.5200	23.5200	23.5200	23.5200	-1.795%	1	10	-50.043%
2026-02-03	24.0800	24.0800	23.9500	23.9500	-3.036%	2	10	-50.939%
2026-01-30	27.0000	27.1200	24.7000	24.7000	-8.856%	4	10	-52.429%
2026-01-29	26.9000	27.1000	26.9000	27.1000	-11.089%	3	8	-56.642%
2026-01-21	30.3800	30.4800	30.3800	30.4800	-27.081%	2	7	-61.450%
2025-12-10	41.8000	41.8000	41.8000	41.8000	+12.366%	1	6	-71.890%
2025-10-31	37.4500	37.4500	37.2000	37.2000	-7.417%	2	6	-68.414%
2025-10-06	40.0100	40.1800	40.0100	40.1800	0.000%	2	6	-70.757%
2025-10-02	40.0700	40.1800	40.0700	40.1800	+4.282%	2	6	-70.757%
2025-09-29	38.2800	38.5300	38.2800	38.5300	+10.942%	2	5	-69.504%
2025-09-25	34.3900	34.7300	34.3900	34.7300	-1.475%	2	5	-66.168%
2025-09-24	35.0500	35.2500	35.0500	35.2500	-7.795%	2	4	-66.667%
2025-09-19	37.9800	38.2300	37.9800	38.2300	-19.769%	2	4	-69.265%
2025-06-13	47.6500	47.6500	47.6500	47.6500	+8.790%	2	3	-75.341%
2025-02-03	43.8000	43.8000	43.8000	43.8000	-10.812%	2	2	-73.174%
2024-12-23	49.7000	49.7000	49.1100	49.1100	0.000%	2	2	-76.074%