Dark

CVX20270115P95
CVX Jan 15 2027 95.00 Put (CVX270115P00095000)
option OPRA

EOD

Jul 23, 2026

0.1300-62.857%(-0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1300	0.1300	0.1300	0.1300	-62.857%	1	2,548	0.000%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+84.211%	40	2,549	-62.857%
2026-07-01	0.3100	0.3100	0.1900	0.1900	-34.483%	200	2,549	-31.579%
2026-06-24	0.8800	0.9000	0.2800	0.2900	-23.684%	257	2,549	-55.172%
2026-05-29	0.3800	0.3800	0.3800	0.3800	-17.391%	5	2,549	-65.789%
2026-05-26	0.4600	0.4600	0.4600	0.4600	+4.545%	1	2,549	-71.739%
2026-05-22	0.4200	0.4400	0.3700	0.4400	+2.326%	4	2,549	-70.455%
2026-05-21	0.4300	0.4300	0.4300	0.4300	0.000%	10	2,549	-69.767%
2026-05-20	0.4000	0.4300	0.4000	0.4300	-12.245%	76	2,549	-69.767%
2026-05-07	0.4900	0.4900	0.4900	0.4900	-2.000%	3	2,625	-73.469%
2026-05-01	0.5000	0.5000	0.5000	0.5000	0.000%	20	2,628	-74.000%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-15.254%	6	2,628	-74.000%
2026-04-28	0.5800	0.5900	0.5800	0.5900	+3.509%	24	2,622	-77.966%
2026-04-27	0.5700	0.5700	0.5700	0.5700	-3.390%	2	2,627	-77.193%
2026-04-16	0.5100	0.8000	0.5000	0.5900	+18.000%	38	2,627	-77.966%
2026-04-15	0.6700	0.6700	0.5000	0.5000	-15.254%	6	2,624	-74.000%
2026-04-14	0.6700	0.6700	0.5500	0.5900	-3.279%	12	2,625	-77.966%
2026-04-13	0.6800	0.6800	0.6100	0.6100	+1.667%	7	2,625	-78.689%
2026-04-10	0.6800	0.7800	0.6000	0.6000	-38.144%	17	2,625	-78.333%
2026-04-09	0.6400	0.9700	0.6400	0.9700	+32.877%	80	2,624	-86.598%
2026-03-23	0.7300	0.7300	0.7300	0.7300	-38.136%	100	2,624	-82.192%
2026-02-20	1.1800	1.1800	1.1800	1.1800	+96.667%	1	2,524	-88.983%
2026-02-19	0.6000	0.6000	0.6000	0.6000	-31.818%	70	2,524	-78.333%
2026-02-05	0.8100	0.8800	0.8100	0.8800	+44.262%	2	2,454	-85.227%
2026-01-30	0.6100	0.6100	0.6100	0.6100	-12.857%	3	2,456	-78.689%
2026-01-28	0.7000	0.7000	0.7000	0.7000	+6.061%	36	2,453	-81.429%
2026-01-23	0.6600	0.6600	0.6600	0.6600	-35.294%	1	2,434	-80.303%
2026-01-06	1.0000	1.0300	1.0000	1.0200	+59.375%	4	2,433	-87.255%
2026-01-05	0.6400	0.6400	0.6400	0.6400	-36.000%	1	2,433	-79.688%
2026-01-02	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,432	-87.000%
2025-12-31	1.0000	1.0000	1.0000	1.0000	-27.007%	1	2,432	-87.000%
2025-12-19	1.3300	1.3700	1.3300	1.3700	+12.295%	2	2,432	-90.511%
2025-12-17	1.2200	1.2200	1.2200	1.2200	-4.688%	15	2,432	-89.344%
2025-12-16	1.4000	1.4000	1.2800	1.2800	-1.538%	7	2,432	-89.844%
2025-12-11	1.3000	1.3000	1.3000	1.3000	-2.256%	1	2,425	-90.000%
2025-12-05	1.3300	1.3300	1.3300	1.3300	-5.674%	10	2,425	-90.226%
2025-12-02	1.4000	1.4100	1.4000	1.4100	+10.156%	2	2,435	-90.780%
2025-12-01	1.2800	1.2800	1.2800	1.2800	-9.859%	10	2,436	-89.844%
2025-11-28	1.3900	1.4200	1.3900	1.4200	+4.412%	3	2,426	-90.845%
2025-11-11	1.3500	1.3600	1.3500	1.3600	-13.924%	8	2,423	-90.441%
2025-10-30	1.5400	1.5800	1.5400	1.5800	-4.819%	2	2,421	-91.772%
2025-10-09	1.6600	1.6600	1.6600	1.6600	+5.063%	4	2,420	-92.169%
2025-10-08	1.5800	1.5800	1.5800	1.5800	+0.637%	2	2,420	-91.772%
2025-10-02	1.5700	1.5700	1.5700	1.5700	-1.875%	50	2,420	-91.720%
2025-09-30	1.6000	1.6000	1.6000	1.6000	+22.137%	2	2,370	-91.875%
2025-09-26	1.3100	1.3100	1.3100	1.3100	-6.429%	50	2,370	-90.076%
2025-09-16	1.4000	1.4100	1.3400	1.4000	-3.448%	7	2,320	-90.714%
2025-09-12	1.4500	1.4500	1.4500	1.4500	-3.333%	2	2,315	-91.034%
2025-09-05	1.5000	1.5000	1.5000	1.5000	+7.914%	200	2,313	-91.333%
2025-08-29	1.3900	1.3900	1.3900	1.3900	-4.138%	3	2,110	-90.647%
2025-08-22	1.4500	1.4500	1.4500	1.4500	-4.605%	3	2,110	-91.034%
2025-08-12	1.7500	1.7500	1.5200	1.5200	-8.434%	103	2,113	-91.447%
2025-08-08	1.7100	1.7300	1.6600	1.6600	-9.290%	7	2,010	-92.169%
2025-08-06	1.8300	1.8300	1.8300	1.8300	-10.732%	100	2,007	-92.896%
2025-08-01	1.8000	2.0600	1.8000	2.0500	+3.535%	101	1,907	-93.659%
2025-07-31	1.8700	1.9800	1.8700	1.9800	-6.161%	2	1,806	-93.434%
2025-07-22	2.1200	2.1200	2.1100	2.1100	+1.932%	15	1,806	-93.839%
2025-07-18	2.0700	2.0700	2.0700	2.0700	-5.909%	15	1,791	-93.720%
2025-07-17	2.0600	2.2200	2.0600	2.2000	+6.796%	170	1,791	-94.091%
2025-07-14	1.9100	2.0600	1.9100	2.0600	-1.905%	101	1,742	-93.689%
2025-07-08	2.2100	2.2100	2.1000	2.1000	-22.794%	200	1,641	-93.810%
2025-07-02	2.7200	2.7200	2.7200	2.7200	-8.725%	1	1,441	-95.221%
2025-06-30	2.9800	2.9800	2.9800	2.9800	+4.196%	1	1,441	-95.638%
2025-06-25	3.1000	3.1000	2.8600	2.8600	-1.038%	97	1,441	-95.455%
2025-06-23	2.8900	2.8900	2.8900	2.8900	-3.667%	2	1,345	-95.502%
2025-06-18	3.0000	3.0000	3.0000	3.0000	-4.762%	4	1,341	-95.667%
2025-06-16	3.1500	3.1500	3.1500	3.1500	-4.545%	100	1,341	-95.873%
2025-06-13	3.0000	3.3000	3.0000	3.3000	-2.655%	4	1,241	-96.061%
2025-06-12	3.1600	3.3900	3.1600	3.3900	+5.607%	2	1,241	-96.165%
2025-06-11	3.2100	3.2100	3.2100	3.2100	+0.312%	2	1,241	-95.950%
2025-06-10	3.2000	3.2000	3.2000	3.2000	-8.571%	2	1,243	-95.938%
2025-06-09	3.5000	3.5000	3.5000	3.5000	-2.778%	3	1,245	-96.286%
2025-06-03	3.6000	3.6000	3.6000	3.6000	-10.000%	500	1,248	-96.389%
2025-05-27	4.0000	4.0200	4.0000	4.0000	-12.088%	500	748	-96.750%
2025-05-22	4.5500	4.5500	4.5500	4.5500	+18.182%	3	255	-97.143%
2025-05-19	3.9500	4.5300	3.8000	3.8500	-21.748%	5	252	-96.623%
2025-05-15	4.9200	4.9200	4.9200	4.9200	+36.667%	1	250	-97.358%
2025-05-13	3.6000	3.6000	3.6000	3.6000	-24.686%	2	250	-96.389%
2025-05-08	4.7800	4.7800	4.7800	4.7800	-15.398%	2	248	-97.280%
2025-04-22	5.6500	5.6500	5.6500	5.6500	-11.024%	1	246	-97.699%
2025-04-21	6.2000	6.3500	6.2000	6.3500	+12.389%	5	247	-97.953%
2025-04-16	5.5500	5.6500	5.5500	5.6500	-5.833%	3	246	-97.699%
2025-04-14	6.0000	6.0000	6.0000	6.0000	-6.250%	1	247	-97.833%
2025-04-11	6.4000	6.4000	6.4000	6.4000	-8.571%	2	246	-97.969%
2025-04-10	7.0000	7.0000	7.0000	7.0000	+11.643%	1	247	-98.143%
2025-04-07	6.2700	6.2700	6.2700	6.2700	+246.409%	1	246	-97.927%
2025-03-25	1.8100	1.8100	1.8100	1.8100	-34.420%	5	247	-92.818%
2025-03-04	2.7600	2.7600	2.7600	2.7600	+27.189%	8	252	-95.290%
2025-03-03	2.1700	2.1700	2.1700	2.1700	-9.583%	5	252	-94.009%
2025-02-28	2.1700	2.4000	2.1700	2.4000	+3.448%	8	252	-94.583%
2025-02-25	2.1900	2.3400	2.1900	2.3200	+10.476%	22	250	-94.397%
2025-02-19	2.1000	2.1000	2.1000	2.1000	-3.226%	1	250	-93.810%
2025-02-18	2.1700	2.1700	2.1700	2.1700	-2.252%	1	251	-94.009%
2025-02-11	2.2200	2.2200	2.2200	2.2200	-1.770%	1	250	-94.144%
2025-02-04	2.2600	2.2600	2.2600	2.2600	-8.871%	2	251	-94.248%
2025-02-03	2.4800	2.4800	2.4800	2.4800	+1.224%	2	251	-94.758%
2025-01-31	2.4000	2.4500	2.4000	2.4500	+18.932%	14	249	-94.694%
2025-01-30	2.1000	2.1000	2.0600	2.0600	+6.736%	8	242	-93.689%
2024-12-03	1.9300	1.9300	1.9300	1.9300	-3.980%	1	242	-93.264%
2024-11-22	2.0100	2.0100	2.0100	2.0100	-38.154%	2	241	-93.532%
2024-10-28	3.2500	3.2500	3.2500	3.2500	0.000%	1	240	-96.000%
2024-10-16	3.2500	3.2500	3.2500	3.2500	-3.274%	238	239	-96.000%
2024-10-10	3.3600	3.3600	3.3600	3.3600	-13.846%	5	3	-96.131%
2024-09-19	3.9000	3.9000	3.9000	3.9000	-14.286%	1	6	-96.667%
2024-09-16	4.6200	4.6200	4.5500	4.5500	0.000%	5	5	-97.143%