Dark

CVX20270115P195
CVX Jan 15 2027 195.00 Put (CVX270115P00195000)
option OPRA

EOD

Jul 23, 2026

14.78-4.952%(-0.77)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	13.7900	14.8000	13.7000	14.7800	-4.952%	29	928	0.000%
2026-07-22	15.5500	15.5500	15.5500	15.5500	-9.064%	1	911	-4.952%
2026-07-20	17.1000	17.1000	17.1000	17.1000	-8.458%	2	911	-13.567%
2026-07-17	18.5800	18.6800	18.5800	18.6800	-27.597%	11	910	-20.878%
2026-07-10	25.8000	25.8000	25.8000	25.8000	-9.155%	1	901	-42.713%
2026-07-07	27.6000	28.4500	27.6000	28.4000	-7.341%	6	901	-47.958%
2026-07-06	30.6500	30.6500	30.6500	30.6500	+0.327%	1	903	-51.778%
2026-06-30	30.5500	30.5500	30.5500	30.5500	+7.193%	5	903	-51.620%
2026-06-25	28.4000	28.5000	28.4000	28.5000	+12.426%	4	908	-48.140%
2026-06-23	25.3500	25.3500	25.3500	25.3500	-2.687%	2	909	-41.696%
2026-06-18	26.0500	26.0500	26.0500	26.0500	+9.592%	1	909	-43.263%
2026-06-16	23.7200	24.0000	23.6900	23.7700	+2.856%	14	909	-37.821%
2026-06-15	23.1500	23.2900	23.0900	23.1100	+18.270%	15	909	-36.045%
2026-06-12	19.5400	19.5400	19.5400	19.5400	-1.809%	1	909	-24.360%
2026-06-11	18.8000	19.9500	18.7000	19.9000	+7.742%	63	908	-25.729%
2026-06-10	18.5500	18.5500	17.8500	18.4700	-1.493%	23	858	-19.978%
2026-06-03	18.7000	18.7500	18.7000	18.7500	-9.245%	7	856	-21.173%
2026-06-02	20.6500	20.6600	20.6500	20.6600	-1.384%	4	849	-28.461%
2026-06-01	20.7000	21.0100	20.1500	20.9500	-12.343%	229	847	-29.451%
2026-05-27	24.0000	24.0000	23.9000	23.9000	+7.658%	2	689	-38.159%
2026-05-26	22.1300	22.2000	22.1300	22.2000	+20.981%	6	688	-33.423%
2026-05-21	18.3500	18.3500	18.3500	18.3500	+7.436%	4	694	-19.455%
2026-05-20	17.0800	17.0800	17.0800	17.0800	+8.101%	1	694	-13.466%
2026-05-19	17.1800	17.1800	15.8000	15.8000	-12.804%	6	689	-6.456%
2026-05-18	18.1500	18.1500	17.8500	18.1200	-7.077%	3	689	-18.433%
2026-05-15	19.6000	19.9500	19.5000	19.5000	-13.333%	10	689	-24.205%
2026-05-13	22.5000	22.5000	22.5000	22.5000	+2.881%	1	682	-34.311%
2026-05-12	21.8600	21.8700	21.8600	21.8700	-3.444%	3	681	-32.419%
2026-05-06	22.6500	22.6500	22.6500	22.6500	+23.770%	10	681	-34.746%
2026-05-05	18.2000	18.3500	18.1500	18.3000	-3.684%	52	677	-19.235%
2026-05-04	19.5500	19.5500	19.0000	19.0000	-3.602%	6	662	-22.211%
2026-05-01	19.3000	19.9500	19.3000	19.7100	+3.194%	29	677	-25.013%
2026-04-30	19.3000	19.5000	19.1000	19.1000	-3.291%	92	677	-22.618%
2026-04-29	20.3000	20.4600	19.4800	19.7500	-7.925%	94	659	-25.165%
2026-04-28	21.0000	21.5500	20.8100	21.4500	-8.137%	76	652	-31.096%
2026-04-24	23.6000	23.6000	23.3500	23.3500	+5.418%	21	627	-36.702%
2026-04-23	21.6900	22.1500	21.6900	22.1500	-3.696%	22	624	-33.273%
2026-04-21	23.0000	23.0000	23.0000	23.0000	+4.784%	5	630	-35.739%
2026-04-20	21.9000	22.2000	21.9000	21.9500	-10.953%	54	630	-32.665%
2026-04-17	24.7000	24.7000	24.6500	24.6500	+20.068%	2	607	-40.041%
2026-04-16	20.8500	20.8500	20.5300	20.5300	-5.826%	41	608	-28.008%
2026-04-15	22.4500	22.4500	21.8000	21.8000	+8.189%	40	569	-32.202%
2026-04-13	19.7500	20.3000	19.7500	20.1500	-6.061%	7	544	-26.650%
2026-04-10	22.0500	22.0500	21.4500	21.4500	+4.380%	65	539	-31.096%
2026-04-09	18.8500	20.5500	18.8500	20.5500	-2.143%	82	580	-28.078%
2026-04-08	20.9000	21.1500	20.8000	21.0000	+22.449%	11	583	-29.619%
2026-04-07	16.4500	17.1500	16.3500	17.1500	-2.223%	8	572	-13.819%
2026-04-06	18.0300	18.0300	17.4400	17.5400	-2.556%	105	569	-15.735%
2026-04-02	17.0500	18.0000	17.0500	18.0000	+1.124%	69	468	-17.889%
2026-04-01	17.1000	18.6000	17.1000	17.8000	+11.599%	60	468	-16.966%
2026-03-31	14.0500	16.6000	14.0500	15.9500	+17.279%	5	422	-7.335%
2026-03-30	13.2700	13.6000	13.1500	13.6000	-1.091%	103	418	+8.676%
2026-03-27	14.1400	14.1400	13.7500	13.7500	-3.509%	24	386	+7.491%
2026-03-26	14.2700	14.2700	14.2500	14.2500	-6.924%	2	386	+3.719%
2026-03-25	15.3100	15.3100	15.3100	15.3100	+5.952%	1	386	-3.462%
2026-03-24	14.5500	14.6000	14.4000	14.4500	-7.727%	23	385	+2.284%
2026-03-23	15.5000	15.6600	15.5000	15.6600	-0.823%	2	371	-5.619%
2026-03-20	16.0000	16.4500	15.6500	15.7900	-4.880%	148	371	-6.396%
2026-03-19	16.4000	16.7500	16.3000	16.6000	-2.353%	15	321	-10.964%
2026-03-18	17.5500	17.5500	16.9500	17.0000	-1.449%	36	310	-13.059%
2026-03-17	16.8000	17.2500	16.3500	17.2500	-4.432%	60	283	-14.319%
2026-03-16	19.5000	19.5000	17.6000	18.0500	-2.432%	151	243	-18.116%
2026-03-13	18.8000	19.0500	18.3500	18.5000	-0.538%	39	127	-20.108%
2026-03-12	19.3500	19.5800	17.8000	18.6000	-9.224%	72	110	-20.538%
2026-03-11	20.4900	20.4900	20.4900	20.4900	-4.252%	1	60	-27.867%
2026-03-06	21.4000	21.4000	21.4000	21.4000	-4.464%	2	59	-30.935%
2026-03-04	22.6900	22.6900	22.2000	22.4000	+4.967%	13	57	-34.018%
2026-03-03	20.3800	21.4500	20.3800	21.3400	-0.047%	29	53	-30.740%
2026-03-02	21.3500	21.5900	21.2000	21.3500	-5.864%	63	44	-30.773%
2026-02-27	22.6800	22.6800	22.6800	22.6800	+1.024%	3	13	-34.832%
2026-02-23	22.5000	22.5000	22.4500	22.4500	-4.468%	12	12	-34.165%
2026-02-18	23.5000	23.5000	23.5000	23.5000	-8.915%	1	10	-37.106%
2026-02-17	25.6000	25.8000	25.6000	25.8000	+12.174%	2	9	-42.713%
2026-02-11	23.0000	23.0000	23.0000	23.0000	-11.197%	1	9	-35.739%
2026-02-04	25.9000	25.9000	25.9000	25.9000	-6.835%	3	8	-42.934%
2026-01-30	27.8000	27.8000	27.8000	27.8000	-18.235%	1	6	-46.835%
2026-01-21	33.4000	34.0000	33.4000	34.0000	-19.887%	4	6	-56.529%
2025-09-29	42.2800	42.4400	42.2800	42.4400	+10.062%	2	4	-65.174%
2025-09-25	38.2300	38.5600	38.2300	38.5600	-1.381%	2	4	-61.670%
2025-09-24	38.9200	39.1000	38.9200	39.1000	-9.070%	2	4	-62.199%
2025-09-05	43.0000	43.0000	43.0000	43.0000	0.000%	4	4	-65.628%