Dark

CVX20270115P200
CVX Jan 15 2027 200.00 Put (CVX270115P00200000)
option OPRA

EOD

Jul 23, 2026

17.20-18.868%(-4.00)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	16.4000	17.2000	16.0500	17.2000	-18.868%	18	1,237	0.000%
2026-07-20	21.0000	21.2000	21.0000	21.2000	-1.395%	7	1,226	-18.868%
2026-07-17	21.5000	21.5000	21.5000	21.5000	-13.759%	1	1,226	-20.000%
2026-07-16	24.9300	24.9300	24.9300	24.9300	-16.061%	1	1,226	-31.007%
2026-07-10	29.7000	29.7000	29.7000	29.7000	-8.615%	1	1,226	-42.088%
2026-07-07	31.6000	32.5000	31.6000	32.5000	-6.743%	3	1,226	-47.077%
2026-07-06	35.0000	35.0000	34.8500	34.8500	+1.752%	11	1,227	-50.646%
2026-06-30	34.2500	34.2500	34.2500	34.2500	+5.547%	1	1,238	-49.781%
2026-06-25	32.4000	32.4500	32.4000	32.4500	-2.259%	2	1,239	-46.995%
2026-06-24	31.0500	33.2000	31.0500	33.2000	+26.284%	7	1,239	-48.193%
2026-06-15	26.5500	26.5500	26.2800	26.2900	+12.833%	13	1,237	-34.576%
2026-06-02	23.2000	23.3000	23.2000	23.3000	-3.119%	14	1,248	-26.180%
2026-06-01	24.2000	24.2000	24.0500	24.0500	-6.055%	5	1,254	-28.482%
2026-05-28	25.6000	25.6000	25.6000	25.6000	-1.538%	2	1,255	-32.813%
2026-05-27	26.0000	26.0000	26.0000	26.0000	+31.512%	1	1,254	-33.846%
2026-05-20	19.7700	19.7700	19.7700	19.7700	+8.329%	1	1,254	-12.999%
2026-05-19	19.2000	19.2000	18.0500	18.2500	-12.470%	173	1,129	-5.753%
2026-05-18	21.0500	21.2500	20.8500	20.8500	-15.758%	6	1,129	-17.506%
2026-05-14	24.7700	24.7700	24.7500	24.7500	-1.198%	2	1,129	-30.505%
2026-05-12	25.0400	25.0500	25.0400	25.0500	+19.002%	3	1,126	-31.337%
2026-05-05	21.0500	21.1000	20.9500	21.0500	-3.440%	33	1,126	-18.290%
2026-05-04	22.5500	22.5500	21.8000	21.8000	-6.034%	22	1,116	-21.101%
2026-04-29	22.6000	23.2000	22.6000	23.2000	-4.840%	7	1,108	-25.862%
2026-04-28	24.3800	24.3800	24.3800	24.3800	-5.136%	1	1,108	-29.450%
2026-04-24	25.7000	25.7000	25.7000	25.7000	+0.784%	1	1,108	-33.074%
2026-04-20	25.1000	25.5000	25.1000	25.5000	-9.671%	13	1,107	-32.549%
2026-04-17	28.2300	28.2300	28.2300	28.2300	+18.365%	1	1,095	-39.072%
2026-04-16	23.8500	23.8500	23.8500	23.8500	-6.213%	1	1,094	-27.883%
2026-04-15	25.4300	25.4300	25.4300	25.4300	+5.519%	1	1,094	-32.363%
2026-04-14	24.1000	24.1000	24.1000	24.1000	+6.874%	1	1,095	-28.631%
2026-04-13	23.3200	23.3200	22.5500	22.5500	-4.449%	31	1,095	-23.725%
2026-04-09	21.4500	23.6000	21.1100	23.6000	+21.026%	66	1,069	-27.119%
2026-04-07	18.8500	19.5000	18.8500	19.5000	-4.177%	5	1,057	-11.795%
2026-04-06	20.3500	20.3500	20.3500	20.3500	+0.246%	6	1,053	-15.479%
2026-04-02	19.8400	20.5500	19.3500	20.3000	-1.932%	43	1,019	-15.271%
2026-04-01	19.5500	21.2000	19.5500	20.7000	+21.265%	68	1,019	-16.908%
2026-03-31	16.0500	18.7000	15.6600	17.0700	+7.494%	8	991	+0.762%
2026-03-30	15.3700	15.9000	15.3700	15.8800	+0.506%	53	985	+8.312%
2026-03-27	15.7200	16.1000	15.7000	15.8000	-3.951%	19	945	+8.861%
2026-03-26	16.6000	16.6000	16.2200	16.4500	-3.801%	12	944	+4.559%
2026-03-25	17.2500	17.5000	16.6000	17.1000	0.000%	76	944	+0.585%
2026-03-24	16.6500	17.2500	16.1500	17.1000	-2.286%	74	889	+0.585%
2026-03-23	19.9100	19.9100	17.5000	17.5000	-10.714%	414	877	-1.714%
2026-03-20	18.4000	19.6000	17.9000	19.6000	+3.704%	198	685	-12.245%
2026-03-19	18.6500	19.4000	18.6500	18.9000	-2.577%	86	596	-8.995%
2026-03-18	19.5500	19.7000	19.2500	19.4000	-2.513%	40	521	-11.340%
2026-03-17	20.0000	20.0000	18.7900	19.9000	-2.451%	54	495	-13.568%
2026-03-16	20.3000	20.4000	20.0500	20.4000	-3.318%	30	465	-15.686%
2026-03-13	21.4000	21.8000	20.9000	21.1000	+3.788%	42	441	-18.483%
2026-03-12	20.5000	20.5000	20.2500	20.3300	-15.397%	325	421	-15.396%
2026-03-11	24.3100	24.3100	24.0300	24.0300	-1.233%	3	113	-28.423%
2026-03-06	24.2500	24.3300	24.2500	24.3300	+1.799%	5	114	-29.305%
2026-03-03	23.8500	23.9000	23.8500	23.9000	-1.443%	2	114	-28.033%
2026-03-02	23.9000	24.5000	23.9000	24.2500	-6.731%	68	114	-29.072%
2026-02-26	26.0000	26.0000	26.0000	26.0000	-2.366%	1	86	-33.846%
2026-02-20	25.5200	26.6300	25.5200	26.6300	+4.431%	32	85	-35.411%
2026-02-11	25.7500	25.7500	25.5000	25.5000	-14.430%	2	85	-32.549%
2026-02-05	30.0000	30.0000	29.8000	29.8000	-13.997%	2	84	-42.282%
2026-01-29	34.4000	34.6500	34.3600	34.6500	-9.198%	30	83	-50.361%
2026-01-21	38.0700	38.1600	38.0700	38.1600	+0.157%	2	56	-54.927%
2026-01-20	38.1600	38.1600	38.1000	38.1000	-21.004%	2	56	-54.856%
2026-01-02	48.2300	48.2300	48.2300	48.2300	+0.249%	1	56	-64.338%
2025-10-02	47.9500	48.1100	47.9500	48.1100	+13.120%	2	56	-64.249%
2025-09-25	42.2500	42.5300	42.2500	42.5300	-5.278%	2	57	-59.558%
2025-08-26	44.9000	44.9000	44.9000	44.9000	-7.039%	1	56	-61.693%
2025-08-19	48.3000	48.3000	48.3000	48.3000	+1.428%	10	57	-64.389%
2025-08-08	47.6200	47.6200	47.6200	47.6200	-8.423%	6	47	-63.881%
2025-07-21	52.0000	52.0000	52.0000	52.0000	+8.969%	1	53	-66.923%
2025-07-10	47.7200	47.7200	47.7200	47.7200	-8.319%	2	52	-63.956%
2025-07-08	52.0500	52.0500	52.0500	52.0500	-15.845%	3	50	-66.955%
2025-05-20	61.8500	61.8500	61.8500	61.8500	-4.846%	1	47	-72.191%
2025-04-22	65.5000	65.5000	65.0000	65.0000	+2.524%	2	47	-73.538%
2025-04-17	63.4000	63.4000	63.4000	63.4000	-3.530%	1	44	-72.871%
2025-04-16	65.7200	65.7200	65.7200	65.7200	+30.397%	1	44	-73.828%
2025-03-06	50.4000	50.4000	50.4000	50.4000	+8.387%	1	0	-65.873%
2025-02-14	46.0700	46.7700	45.9500	46.5000	0.000%	88	0	-63.011%