Dark

CVX20270115P75
CVX Jan 15 2027 75.00 Put (CVX270115P00075000)
option OPRA

EOD

Jul 21, 2026

0.0800+60.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.0800	0.0800	0.0800	0.0800	+60.000%	1	822	0.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-50.000%	3	822	+60.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	0.000%	1	822	-20.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	0.000%	5	822	-20.000%
2026-06-30	0.1200	0.1200	0.1000	0.1000	-16.667%	4	822	-20.000%
2026-06-29	0.1200	0.1200	0.1200	0.1200	-7.692%	2	821	-33.333%
2026-06-15	0.1300	0.1300	0.1300	0.1300	+18.182%	3	821	-38.462%
2026-06-12	0.1100	0.1100	0.1100	0.1100	-31.250%	25	821	-27.273%
2026-06-11	0.1600	0.1600	0.1600	0.1600	+23.077%	2	796	-50.000%
2026-05-29	0.1300	0.1300	0.1300	0.1300	-31.579%	2	794	-38.462%
2026-05-28	0.1900	0.1900	0.1900	0.1900	-65.455%	15	794	-57.895%
2026-05-04	0.5500	0.5500	0.5500	0.5500	+139.130%	33	809	-85.455%
2026-04-30	0.2300	0.2300	0.2300	0.2300	-8.000%	5	842	-65.217%
2026-04-06	0.2500	0.2500	0.2500	0.2500	-16.667%	21	838	-68.000%
2026-04-02	0.3000	0.3000	0.3000	0.3000	-18.919%	1	817	-73.333%
2026-03-25	0.3700	0.3700	0.3700	0.3700	-19.565%	49	817	-78.378%
2026-03-18	0.4600	0.4600	0.4600	0.4600	+9.524%	5	768	-82.609%
2026-03-17	0.2100	0.4200	0.2100	0.4200	-49.398%	39	773	-80.952%
2026-03-13	0.8700	0.8700	0.8300	0.8300	-41.958%	30	740	-90.361%
2026-03-04	1.4300	1.4300	1.4300	1.4300	+361.290%	5	740	-94.406%
2026-02-25	0.3200	0.3200	0.3100	0.3100	-76.336%	14	735	-74.194%
2026-02-20	1.3100	1.3100	1.3100	1.3100	+555.000%	24	735	-93.893%
2026-02-18	0.2000	0.2000	0.2000	0.2000	-42.857%	2	735	-60.000%
2026-02-12	0.3500	0.3500	0.3500	0.3500	+34.615%	1	735	-77.143%
2026-02-09	0.3300	0.3300	0.2600	0.2600	-88.745%	2	735	-69.231%
2026-01-26	0.2800	2.3100	0.2800	2.3100	+788.462%	2	735	-96.537%
2026-01-20	0.4000	0.4000	0.2100	0.2600	-10.345%	5	734	-69.231%
2026-01-15	0.2900	0.2900	0.2900	0.2900	-3.333%	5	735	-72.414%
2026-01-12	0.3200	0.3200	0.2900	0.3000	-3.226%	15	730	-73.333%
2026-01-06	0.3100	0.3100	0.3100	0.3100	-24.390%	5	715	-74.194%
2025-12-22	0.4500	0.4500	0.4100	0.4100	-6.818%	5	710	-80.488%
2025-12-19	0.4900	0.4900	0.4400	0.4400	-6.383%	123	710	-81.818%
2025-12-18	0.4700	0.4700	0.4700	0.4700	-16.071%	20	590	-82.979%
2025-12-17	0.5300	0.5700	0.5200	0.5600	-25.333%	40	570	-85.714%
2025-12-10	0.7500	0.7500	0.7500	0.7500	-47.183%	1	530	-89.333%
2025-12-09	1.4200	1.4200	1.4200	1.4200	+39.216%	16	530	-94.366%
2025-12-05	1.0200	1.0200	1.0200	1.0200	+96.154%	24	530	-92.157%
2025-12-04	0.5200	0.5200	0.5200	0.5200	-5.455%	40	530	-84.615%
2025-12-02	0.5400	0.5500	0.5100	0.5500	-30.380%	253	530	-85.455%
2025-10-30	0.7900	0.7900	0.7900	0.7900	+21.538%	1	377	-89.873%
2025-10-07	0.6500	0.6500	0.6500	0.6500	+3.175%	38	376	-87.692%
2025-10-06	0.6300	0.6300	0.6300	0.6300	+5.000%	25	376	-87.302%
2025-09-25	0.6000	0.6000	0.6000	0.6000	+20.000%	3	382	-86.667%
2025-09-16	0.5000	0.5000	0.5000	0.5000	-28.571%	2	382	-84.000%
2025-07-25	0.7000	0.7000	0.7000	0.7000	-2.778%	10	382	-88.571%
2025-07-18	0.7200	0.7200	0.7200	0.7200	+4.348%	4	392	-88.889%
2025-07-11	0.8000	0.8400	0.5000	0.6900	-19.767%	500	388	-88.406%
2025-07-08	0.9000	0.9000	0.8600	0.8600	-15.686%	10	411	-90.698%
2025-07-02	1.0000	1.0400	0.9900	1.0200	-18.400%	14	416	-92.157%
2025-06-26	1.2500	1.2500	1.2500	1.2500	+8.696%	1	424	-93.600%
2025-06-18	1.1500	1.1500	1.1500	1.1500	-8.000%	5	420	-93.043%
2025-06-16	1.2500	1.2500	1.2500	1.2500	-10.714%	12	420	-93.600%
2025-06-13	2.6700	2.6700	1.4000	1.4000	+12.903%	6	432	-94.286%
2025-06-12	1.2400	1.2400	1.2400	1.2400	-3.125%	1	429	-93.548%
2025-06-10	1.2800	1.2800	1.2800	1.2800	-22.892%	1	430	-93.750%
2025-06-06	1.6600	1.6600	1.6600	1.6600	+1.840%	4	431	-95.181%
2025-06-05	1.6300	1.6300	1.6300	1.6300	+3.822%	1	429	-95.092%
2025-06-04	1.5700	1.5700	1.5700	1.5700	+8.276%	1	429	-94.904%
2025-06-03	1.4500	1.4500	1.4500	1.4500	-11.043%	1	429	-94.483%
2025-05-30	1.6300	1.6300	1.6300	1.6300	-10.440%	2	428	-95.092%
2025-05-29	1.8200	1.8200	1.8200	1.8200	+4.598%	1	429	-95.604%
2025-05-27	1.7400	1.7400	1.7400	1.7400	-4.918%	1	430	-95.402%
2025-05-23	1.8300	1.8300	1.8300	1.8300	-2.660%	2	428	-95.628%
2025-05-22	1.8700	1.8800	1.8700	1.8800	+1.075%	11	428	-95.745%
2025-05-21	1.6400	1.8800	1.6400	1.8600	+26.531%	63	439	-95.699%
2025-05-20	1.4700	1.4700	1.4700	1.4700	-10.366%	1	480	-94.558%
2025-05-19	1.6400	1.6400	1.6400	1.6400	+9.333%	1	481	-95.122%
2025-05-16	1.5000	1.5000	1.5000	1.5000	-3.226%	10	481	-94.667%
2025-05-13	1.5500	1.5500	1.5500	1.5500	-23.645%	1	486	-94.839%
2025-05-09	2.0300	2.0300	2.0300	2.0300	-8.559%	10	486	-96.059%
2025-05-05	2.1900	2.2200	2.1000	2.2200	+0.909%	54	486	-96.396%
2025-05-02	2.2000	2.2000	2.2000	2.2000	+10.553%	24	466	-96.364%
2025-04-29	1.9900	1.9900	1.9900	1.9900	-0.500%	10	454	-95.980%
2025-04-28	2.0000	2.0000	2.0000	2.0000	-14.530%	2	454	-96.000%
2025-04-23	2.1500	2.5900	2.1400	2.3400	+1.739%	7	454	-96.581%
2025-04-22	2.3000	2.3000	2.3000	2.3000	-11.538%	25	456	-96.522%
2025-04-21	2.6000	2.6000	2.6000	2.6000	+1.961%	2	456	-96.923%
2025-04-16	2.4500	2.5500	2.4500	2.5500	+2.000%	2	454	-96.863%
2025-04-09	3.5400	3.5400	2.5000	2.5000	+6.838%	31	454	-96.800%
2025-04-08	2.3400	2.3400	2.3400	2.3400	-9.302%	1	485	-96.581%
2025-04-07	3.7100	3.7100	2.1600	2.5800	+17.273%	597	484	-96.899%
2025-04-04	1.5900	2.2000	1.5900	2.2000	+91.304%	58	152	-96.364%
2025-04-03	1.0000	1.1500	1.0000	1.1500	+35.294%	43	146	-93.043%
2025-03-27	0.8500	0.8500	0.8500	0.8500	+16.438%	2	103	-90.588%
2025-03-24	0.7300	0.7300	0.7300	0.7300	-43.846%	10	101	-89.041%
2025-03-10	1.3000	1.3000	1.3000	1.3000	+23.810%	3	91	-93.846%
2025-03-03	0.9000	1.0500	0.9000	1.0500	+20.690%	3	94	-92.381%
2025-02-21	0.8800	0.8800	0.8700	0.8700	+10.127%	4	91	-90.805%
2025-02-20	0.7900	0.7900	0.7900	0.7900	-10.227%	1	90	-89.873%
2025-02-18	0.8500	0.9500	0.8500	0.8800	-24.138%	14	89	-90.909%
2025-02-13	0.9500	1.1600	0.9500	1.1600	+45.000%	16	80	-93.103%
2025-02-11	0.8000	0.8000	0.8000	0.8000	0.000%	1	80	-90.000%
2025-02-07	0.8000	0.8000	0.8000	0.8000	-15.789%	10	79	-90.000%
2025-01-31	1.0000	1.0000	0.9500	0.9500	+17.284%	10	74	-91.579%
2025-01-29	0.8100	0.8100	0.8100	0.8100	-14.737%	4	69	-90.123%
2025-01-24	0.9000	0.9500	0.9000	0.9500	-24.000%	66	66	-91.579%
2024-12-30	1.2500	1.2500	1.2500	1.2500	-13.793%	5	33	-93.600%
2024-12-20	1.4500	1.4500	1.4500	1.4500	+83.544%	5	37	-94.483%
2024-11-27	0.7900	0.7900	0.7900	0.7900	-20.202%	3	34	-89.873%
2024-11-18	0.9900	0.9900	0.9900	0.9900	-14.655%	1	34	-91.919%
2024-11-12	1.3500	1.3500	1.1600	1.1600	-3.333%	3	34	-93.103%
2024-10-21	1.2000	1.2000	1.2000	1.2000	-3.226%	4	31	-93.333%
2024-10-18	1.2500	1.2500	1.2400	1.2400	+11.712%	20	27	-93.548%
2024-10-16	1.1100	1.1100	1.1100	1.1100	-9.016%	2	17	-92.793%
2024-10-10	1.2200	1.2200	1.2200	1.2200	-24.224%	10	15	-93.443%
2024-09-27	1.6100	1.6100	1.6100	1.6100	-8.000%	2	5	-95.031%
2024-09-26	1.7500	1.7500	1.7500	1.7500	-1.685%	4	5	-95.429%
2024-09-25	1.7800	1.7800	1.7800	1.7800	0.000%	1	1	-95.506%