Dark

CVX20270115P110
CVX Jan 15 2027 110.00 Put (CVX270115P00110000)
option OPRA

EOD

Sep 18, 2026

0.0800+14.286%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0300	0.1300	0.0300	0.0800	+14.286%	5	1,161	0.000%
2026-09-16	0.0700	0.0700	0.0700	0.0700	+75.000%	1	1,163	+14.286%
2026-09-01	0.0800	0.0800	0.0400	0.0400	-80.952%	2	1,163	+100.000%
2026-08-31	0.2100	0.2100	0.2100	0.2100	+133.333%	1	1,163	-61.905%
2026-08-25	0.0900	0.0900	0.0900	0.0900	-52.632%	2	1,163	-11.111%
2026-08-14	0.1400	0.1900	0.1400	0.1900	-5.000%	2	1,165	-57.895%
2026-08-11	0.2000	0.2000	0.2000	0.2000	+42.857%	5	1,164	-60.000%
2026-08-10	0.1400	0.1400	0.1400	0.1400	-39.130%	5	1,164	-42.857%
2026-08-04	0.2300	0.2300	0.2300	0.2300	-68.493%	1	1,164	-65.217%
2026-07-29	0.2600	0.7300	0.2600	0.7300	+143.333%	41	1,164	-89.041%
2026-07-28	0.3000	0.3000	0.3000	0.3000	-9.091%	3	1,164	-73.333%
2026-07-22	0.3300	0.3300	0.3300	0.3300	-5.714%	3	1,162	-75.758%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+20.690%	1	1,162	-77.143%
2026-07-20	0.3200	0.3200	0.2900	0.2900	-38.298%	2	1,162	-72.414%
2026-07-10	0.4700	0.4700	0.4700	0.4700	-6.000%	6	1,161	-82.979%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-1.961%	1	1,167	-84.000%
2026-07-01	0.5100	0.5100	0.5100	0.5100	-16.393%	400	1,168	-84.314%
2026-06-25	0.6100	0.6100	0.6100	0.6100	+7.018%	125	856	-86.885%
2026-06-18	0.5700	0.5700	0.5700	0.5700	-5.000%	2	870	-85.965%
2026-06-16	0.6000	0.6000	0.6000	0.6000	+11.111%	200	870	-86.667%
2026-06-11	0.5600	0.5600	0.5400	0.5400	-32.500%	2	1,063	-85.185%
2026-05-26	0.8000	0.8000	0.8000	0.8000	-26.606%	10	1,063	-90.000%
2026-04-10	1.0900	1.0900	1.0900	1.0900	-1.802%	1	1,065	-92.661%
2026-03-31	1.1100	1.1100	1.1100	1.1100	+5.714%	20	1,064	-92.793%
2026-03-25	1.0500	1.0500	1.0500	1.0500	-13.934%	3	1,064	-92.381%
2026-03-18	1.1000	1.2200	1.1000	1.2200	+7.965%	205	1,064	-93.443%
2026-02-26	1.1500	1.1500	1.0800	1.1300	-13.077%	200	1,064	-92.920%
2026-02-17	1.3000	1.3000	1.3000	1.3000	+21.495%	5	1,159	-93.846%
2026-02-10	1.0700	1.0700	1.0700	1.0700	-6.957%	6	1,162	-92.523%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-44.712%	2	1,162	-93.043%
2026-01-02	2.0800	2.0800	2.0800	2.0800	-7.965%	8	1,162	-96.154%
2025-12-30	2.2500	2.3200	2.2500	2.2600	-9.960%	29	1,158	-96.460%
2025-12-29	2.3000	2.5100	2.3000	2.5100	-12.847%	14	1,135	-96.813%
2025-12-19	2.8000	2.8800	2.8000	2.8800	+7.063%	2	1,123	-97.222%
2025-12-12	2.6900	2.6900	2.6900	2.6900	+1.894%	16	1,123	-97.026%
2025-12-11	2.7000	2.7000	2.6400	2.6400	-5.714%	100	1,123	-96.970%
2025-12-02	2.8000	2.8000	2.8000	2.8000	-7.895%	2	1,043	-97.143%
2025-11-18	3.0700	3.0700	3.0400	3.0400	+2.703%	25	1,041	-97.368%
2025-11-17	2.9000	2.9600	2.9000	2.9600	+1.718%	104	1,016	-97.297%
2025-11-13	2.9100	2.9100	2.9100	2.9100	-2.349%	1	985	-97.251%
2025-11-05	2.9800	2.9800	2.9800	2.9800	+1.017%	5	985	-97.315%
2025-11-03	2.8800	2.9500	2.8400	2.9500	-15.714%	528	466	-97.288%
2025-10-17	3.5000	3.5500	3.4500	3.5000	+14.754%	100	466	-97.714%
2025-10-06	3.0500	3.0500	3.0500	3.0500	0.000%	4	371	-97.377%
2025-10-01	3.1700	3.1700	3.0500	3.0500	-1.613%	24	371	-97.377%
2025-09-30	3.1500	3.1500	3.1000	3.1000	+18.321%	3	352	-97.419%
2025-09-26	2.6000	2.6200	2.6000	2.6200	+1.158%	2	350	-96.947%
2025-09-25	2.5900	2.5900	2.5900	2.5900	-3.358%	3	351	-96.911%
2025-09-24	2.6800	2.6800	2.6800	2.6800	-7.586%	4	351	-97.015%
2025-09-22	2.9000	2.9000	2.9000	2.9000	+0.694%	1	347	-97.241%
2025-09-15	2.8800	2.8800	2.8800	2.8800	-5.574%	2	347	-97.222%
2025-09-10	3.0500	3.0500	3.0500	3.0500	+7.394%	5	345	-97.377%
2025-09-03	2.8400	2.8400	2.8400	2.8400	+7.576%	1	344	-97.183%
2025-09-02	2.5700	2.6400	2.5600	2.6400	-0.377%	4	344	-96.970%
2025-08-29	2.6200	2.6500	2.6200	2.6500	-7.018%	8	344	-96.981%
2025-08-28	2.8500	2.8500	2.8500	2.8500	+1.064%	2	344	-97.193%
2025-08-25	2.8500	2.8500	2.8200	2.8200	+1.075%	5	344	-97.163%
2025-08-22	3.0000	3.0000	2.7900	2.7900	-13.889%	6	348	-97.133%
2025-08-15	3.2400	3.2400	3.2400	3.2400	-2.115%	2	352	-97.531%
2025-08-14	3.3100	3.3100	3.3100	3.3100	+0.303%	2	350	-97.583%
2025-08-13	3.2500	3.3000	3.2500	3.3000	+2.804%	2	350	-97.576%
2025-08-12	3.2100	3.2100	3.2100	3.2100	-6.140%	1	348	-97.508%
2025-08-11	3.4200	3.4200	3.4200	3.4200	+5.231%	1	348	-97.661%
2025-08-08	3.3300	3.3300	3.2500	3.2500	-12.162%	8	347	-97.538%
2025-07-31	3.5400	3.7000	3.5400	3.7000	+8.824%	7	341	-97.838%
2025-07-25	3.4000	3.4000	3.4000	3.4000	-11.688%	9	335	-97.647%
2025-07-18	3.7000	3.8500	3.7000	3.8500	-2.532%	4	336	-97.922%
2025-07-14	3.9500	3.9500	3.9500	3.9500	-1.250%	9	339	-97.975%
2025-07-10	4.0000	4.0000	4.0000	4.0000	-15.966%	3	336	-98.000%
2025-07-03	4.5900	4.7600	4.5500	4.7600	-12.661%	52	292	-98.319%
2025-06-26	5.6500	5.6500	5.4500	5.4500	-1.802%	3	298	-98.532%
2025-06-24	5.7500	5.7500	5.5500	5.5500	-6.091%	4	300	-98.559%
2025-06-13	5.6600	5.9100	5.6600	5.9100	-2.152%	4	300	-98.646%
2025-06-12	5.7800	6.0400	5.7800	6.0400	+1.003%	2	300	-98.675%
2025-06-11	5.7700	5.9800	5.7700	5.9800	+2.222%	2	300	-98.662%
2025-06-10	5.8500	5.8500	5.8500	5.8500	-9.020%	2	300	-98.632%
2025-06-09	6.4300	6.4300	6.4300	6.4300	-11.918%	5	298	-98.756%
2025-06-04	7.1000	7.3000	7.0500	7.3000	+8.955%	4	293	-98.904%
2025-06-03	6.7000	6.7000	6.7000	6.7000	-10.667%	2	293	-98.806%
2025-05-30	7.7000	7.7500	7.3500	7.5000	-1.316%	10	295	-98.933%
2025-05-29	7.6000	7.6000	7.6000	7.6000	+4.110%	1	292	-98.947%
2025-05-27	7.3500	7.4000	7.1000	7.3000	-4.575%	5	291	-98.904%
2025-05-23	7.7500	7.7500	7.6500	7.6500	-4.375%	390	160	-98.954%
2025-05-22	8.0000	8.0000	8.0000	8.0000	+16.788%	3	160	-99.000%
2025-05-19	6.8500	6.8500	6.8500	6.8500	-2.837%	3	160	-98.832%
2025-05-12	7.0500	7.0500	7.0500	7.0500	-16.568%	1	160	-98.865%
2025-05-08	8.4500	8.4500	8.4500	8.4500	-7.650%	1	159	-99.053%
2025-05-07	9.1500	9.1500	9.1500	9.1500	+2.235%	1	159	-99.126%
2025-05-06	8.9500	8.9500	8.9500	8.9500	+5.294%	1	159	-99.106%
2025-05-02	8.5000	8.5000	8.5000	8.5000	-6.077%	4	159	-99.059%
2025-05-01	9.0500	9.0500	9.0500	9.0500	-4.737%	1	157	-99.116%
2025-04-30	9.5000	9.5000	9.5000	9.5000	+16.708%	1	157	-99.158%
2025-04-29	8.1500	8.1500	8.1300	8.1400	+0.494%	33	157	-99.017%
2025-04-28	8.1000	8.1000	8.1000	8.1000	-7.216%	1	136	-99.012%
2025-04-24	8.7300	8.7300	8.7300	8.7300	-8.586%	1	135	-99.084%
2025-04-23	9.3500	9.5500	9.3500	9.5500	-8.349%	2	135	-99.162%
2025-04-21	10.0000	10.4200	10.0000	10.4200	+6.872%	4	134	-99.232%
2025-04-16	9.7500	9.7500	9.7500	9.7500	+1.563%	15	133	-99.179%
2025-04-15	9.5500	9.6000	9.5500	9.6000	-3.030%	40	148	-99.167%
2025-04-14	10.4100	10.4100	9.9000	9.9000	-15.745%	11	141	-99.192%
2025-04-11	11.7500	11.7500	11.7500	11.7500	+2.174%	6	151	-99.319%
2025-04-09	12.2500	12.3000	11.5000	11.5000	+35.294%	102	148	-99.304%
2025-04-08	8.5000	8.5000	8.5000	8.5000	-13.265%	1	47	-99.059%
2025-04-07	9.8000	9.8000	9.8000	9.8000	+17.365%	1	47	-99.184%
2025-04-04	8.3000	8.3500	8.3000	8.3500	+145.588%	52	47	-99.042%
2025-04-02	3.5000	3.5000	3.4000	3.4000	+1.493%	8	23	-97.647%
2025-03-26	3.3500	3.3500	3.3500	3.3500	0.000%	1	23	-97.612%
2025-03-24	3.3500	3.3500	3.3500	3.3500	-10.667%	3	22	-97.612%
2025-03-19	3.6500	3.7500	3.6500	3.7500	-29.245%	2	25	-97.867%
2025-03-06	5.2500	5.3000	5.2500	5.3000	-3.108%	2	25	-98.491%
2025-03-05	5.4700	5.4700	5.4700	5.4700	+29.009%	1	25	-98.537%
2025-02-25	4.2400	4.2400	4.2400	4.2400	+6.000%	10	20	-98.113%
2025-02-11	4.0000	4.0000	4.0000	4.0000	-6.977%	1	20	-98.000%
2025-02-05	4.3000	4.3000	4.3000	4.3000	-8.511%	1	21	-98.140%
2025-02-03	4.7000	4.7000	4.7000	4.7000	+11.905%	1	22	-98.298%
2025-01-31	4.2000	4.2000	4.2000	4.2000	+16.667%	2	21	-98.095%
2025-01-21	3.6000	3.6000	3.6000	3.6000	+1.124%	3	20	-97.778%
2025-01-17	3.5600	3.5600	3.5600	3.5600	-8.718%	2	18	-97.753%
2025-01-16	3.9000	3.9000	3.9000	3.9000	-10.345%	1	18	-97.949%
2025-01-07	4.3500	4.3700	4.3500	4.3500	-8.228%	10	18	-98.161%
2025-01-06	4.7400	4.7400	4.7400	4.7400	-24.522%	1	9	-98.312%
2024-12-23	6.2800	6.2800	6.2800	6.2800	+2.114%	1	9	-98.726%
2024-12-19	6.1500	6.1500	6.1500	6.1500	+61.842%	1	8	-98.699%
2024-12-04	3.2000	3.8000	3.2000	3.8000	-15.556%	6	7	-97.895%
2024-11-12	4.6500	4.6500	4.5000	4.5000	-22.145%	3	7	-98.222%
2024-10-29	5.7700	5.7800	5.7700	5.7800	+0.522%	2	4	-98.616%
2024-10-23	5.7500	5.7500	5.7500	5.7500	0.000%	2	2	-98.609%