Dark

CVX20270115P115
CVX Jan 15 2027 115.00 Put (CVX270115P00115000)
option OPRA

EOD

Sep 18, 2026

0.0800-85.965%(-0.4900)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.1300	0.1300	0.0800	0.0800	-85.965%	18	454	0.000%
2026-09-16	0.0100	0.5700	0.0100	0.5700	+418.182%	2	470	-85.965%
2026-09-08	0.1300	0.1300	0.1100	0.1100	-26.667%	2	470	-27.273%
2026-09-01	0.1400	0.1700	0.1400	0.1500	0.000%	3	469	-46.667%
2026-08-31	0.1500	0.1500	0.1500	0.1500	-60.526%	1	469	-46.667%
2026-08-28	0.3800	0.3800	0.3800	0.3800	+171.429%	1	469	-78.947%
2026-08-27	0.1400	0.1400	0.1400	0.1400	+16.667%	1	469	-42.857%
2026-08-21	0.1200	0.1200	0.1200	0.1200	+33.333%	1	469	-33.333%
2026-08-20	0.1000	0.1700	0.0900	0.0900	-30.769%	8	470	-11.111%
2026-08-19	0.1300	0.1300	0.1300	0.1300	-27.778%	5	472	-38.462%
2026-08-17	0.1800	0.1800	0.1800	0.1800	-21.739%	1	467	-55.556%
2026-08-14	0.2900	0.2900	0.2300	0.2300	-8.000%	3	467	-65.217%
2026-08-13	0.1700	0.2500	0.1000	0.2500	+8.696%	5	467	-68.000%
2026-08-10	0.2300	0.2300	0.2300	0.2300	-41.026%	1	465	-65.217%
2026-07-31	0.3900	0.3900	0.3900	0.3900	-41.791%	1	466	-79.487%
2026-07-28	0.6700	0.6700	0.6700	0.6700	+81.081%	1	466	-88.060%
2026-07-21	0.3700	0.3700	0.3700	0.3700	-27.451%	1	466	-78.378%
2026-07-20	0.5100	0.5100	0.5100	0.5100	+18.605%	1	467	-84.314%
2026-07-16	0.4300	0.4300	0.4300	0.4300	+30.303%	1	466	-81.395%
2026-07-14	0.3300	0.3300	0.3300	0.3300	-60.241%	1	467	-75.758%
2026-07-06	0.8300	0.8300	0.8300	0.8300	+18.571%	1	468	-90.361%
2026-06-30	0.7000	0.7000	0.7000	0.7000	+1.449%	200	467	-88.571%
2026-06-23	0.6900	0.6900	0.6900	0.6900	-5.479%	5	604	-88.406%
2026-06-18	0.7300	0.7300	0.7300	0.7300	-2.667%	1	594	-89.041%
2026-06-17	0.6900	0.7500	0.6900	0.7500	+25.000%	4	594	-89.333%
2026-06-03	0.6000	0.6000	0.6000	0.6000	-24.051%	1	594	-86.667%
2026-06-02	0.7200	0.7900	0.7200	0.7900	-12.222%	16	595	-89.873%
2026-05-27	0.9000	0.9000	0.9000	0.9000	-10.000%	5	592	-91.111%
2026-05-22	1.0000	1.0000	1.0000	1.0000	-8.257%	1	587	-92.000%
2026-05-07	1.1000	1.1000	1.0900	1.0900	-9.917%	5	587	-92.661%
2026-04-17	1.2100	1.2100	1.2100	1.2100	-3.968%	25	584	-93.388%
2026-04-10	1.4500	1.4500	1.2600	1.2600	-16.000%	6	559	-93.651%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+25.000%	1	554	-94.667%
2026-03-31	1.2000	1.2000	1.2000	1.2000	-13.669%	1	555	-93.333%
2026-03-30	1.3400	1.3900	1.3400	1.3900	+2.963%	2	556	-94.245%
2026-03-24	1.3500	1.3500	1.3500	1.3500	-15.094%	1	555	-94.074%
2026-03-19	1.5900	1.5900	1.5900	1.5900	+9.655%	225	555	-94.969%
2026-03-18	1.4500	1.4500	1.4500	1.4500	0.000%	2	735	-94.483%
2026-03-12	1.5500	1.5500	1.4500	1.4500	-8.805%	2	737	-94.483%
2026-03-11	1.5300	1.6100	1.5300	1.5900	+6.000%	120	737	-94.969%
2026-03-10	1.5000	1.5000	1.5000	1.5000	-6.832%	1	721	-94.667%
2026-03-05	1.6500	1.6500	1.6100	1.6100	+4.545%	31	720	-95.031%
2026-02-24	1.5100	1.5400	1.5100	1.5400	+2.667%	14	692	-94.805%
2026-02-17	1.5000	1.5000	1.5000	1.5000	+7.914%	1	683	-94.667%
2026-02-12	1.3900	1.3900	1.3900	1.3900	-0.714%	14	682	-94.245%
2026-02-10	1.4000	1.4000	1.4000	1.4000	-5.405%	10	668	-94.286%
2026-01-30	1.4800	1.4800	1.4800	1.4800	-17.778%	1	668	-94.595%
2026-01-22	1.8000	1.8000	1.8000	1.8000	-9.548%	15	669	-95.556%
2026-01-20	1.9900	1.9900	1.9900	1.9900	-9.132%	4	669	-95.980%
2026-01-12	2.2100	2.2100	2.1900	2.1900	-2.232%	37	673	-96.347%
2026-01-09	2.2400	2.2400	2.2400	2.2400	-15.472%	1	661	-96.429%
2026-01-08	2.6500	2.6500	2.6500	2.6500	+3.113%	1	661	-96.981%
2026-01-07	2.5700	2.5700	2.5700	2.5700	+15.247%	2	661	-96.887%
2026-01-05	2.2500	2.3000	2.2300	2.2300	-25.168%	23	661	-96.413%
2025-12-31	2.9800	2.9800	2.9800	2.9800	-7.165%	8	651	-97.315%
2025-12-23	3.2100	3.2100	3.2100	3.2100	-0.926%	12	651	-97.508%
2025-12-22	3.2400	3.2400	3.2400	3.2400	-11.957%	2	647	-97.531%
2025-12-16	3.6800	3.6800	3.6800	3.6800	+6.667%	2	647	-97.826%
2025-12-15	3.4500	3.4500	3.4500	3.4500	0.000%	2	647	-97.681%
2025-12-12	3.4500	3.4500	3.4500	3.4500	-4.167%	153	649	-97.681%
2025-12-10	3.6000	3.6000	3.6000	3.6000	-5.263%	2	509	-97.778%
2025-12-09	3.8000	3.8000	3.8000	3.8000	+10.787%	1	509	-97.895%
2025-12-03	3.4300	3.4300	3.4300	3.4300	-7.297%	1	508	-97.668%
2025-12-02	3.7000	3.7000	3.7000	3.7000	+10.448%	1	509	-97.838%
2025-12-01	3.4000	3.5000	3.3500	3.3500	-5.634%	22	509	-97.612%
2025-11-28	3.5500	3.5500	3.5500	3.5500	-11.911%	1	507	-97.746%
2025-11-24	4.0600	4.0600	4.0300	4.0300	+0.750%	8	507	-98.015%
2025-11-21	4.0500	4.0500	4.0000	4.0000	+2.564%	14	514	-98.000%
2025-11-20	3.7500	3.9000	3.7500	3.9000	+6.849%	20	519	-97.949%
2025-11-03	3.6500	3.6500	3.6500	3.6500	-9.877%	4	519	-97.808%
2025-10-22	4.0500	4.0500	4.0500	4.0500	+0.998%	1	519	-98.025%
2025-10-20	4.0200	4.0200	4.0100	4.0100	-14.681%	2	519	-98.005%
2025-10-16	4.6500	4.7000	4.6500	4.7000	+3.753%	60	519	-98.298%
2025-10-14	4.5300	4.5300	4.5300	4.5300	+3.425%	1	499	-98.234%
2025-10-10	4.3800	4.3800	4.3800	4.3800	+6.829%	1	499	-98.174%
2025-10-09	4.1000	4.1000	4.1000	4.1000	+5.128%	12	499	-98.049%
2025-10-08	3.9000	3.9000	3.9000	3.9000	+4.000%	21	487	-97.949%
2025-10-01	3.7500	3.7500	3.7500	3.7500	-3.846%	29	466	-97.867%
2025-09-30	3.9500	3.9500	3.9000	3.9000	+6.849%	2	438	-97.949%
2025-09-29	3.6500	3.6500	3.6500	3.6500	-1.351%	10	436	-97.808%
2025-09-19	3.7000	3.7000	3.7000	3.7000	+7.246%	4	426	-97.838%
2025-09-16	3.4500	3.4500	3.4500	3.4500	-5.479%	10	422	-97.681%
2025-09-15	3.6500	3.6500	3.6500	3.6500	-2.667%	2	412	-97.808%
2025-09-09	3.7400	3.7500	3.7400	3.7500	+7.143%	3	412	-97.867%
2025-09-04	3.4000	3.5000	3.4000	3.5000	-1.961%	21	412	-97.714%
2025-08-26	3.6000	3.6000	3.5700	3.5700	+5.000%	11	412	-97.759%
2025-08-25	3.4500	3.4500	3.4000	3.4000	-15.000%	4	413	-97.647%
2025-08-19	4.0000	4.0000	4.0000	4.0000	+3.896%	30	411	-98.000%
2025-08-18	3.8800	3.8800	3.8500	3.8500	-6.098%	2	396	-97.922%
2025-08-14	4.1000	4.1000	4.1000	4.1000	-2.381%	7	395	-98.049%
2025-08-08	4.2000	4.2000	4.2000	4.2000	-2.326%	1	392	-98.095%
2025-08-07	4.3000	4.3000	4.3000	4.3000	-10.417%	16	391	-98.140%
2025-08-05	4.8000	4.8000	4.8000	4.8000	0.000%	1	375	-98.333%
2025-07-23	4.8000	4.8000	4.8000	4.8000	-3.030%	1	374	-98.333%
2025-07-22	4.8700	4.9500	4.8700	4.9500	-8.333%	2	375	-98.384%
2025-07-18	5.3000	5.4000	5.1800	5.4000	+11.340%	12	375	-98.519%
2025-07-10	4.8500	4.8500	4.8500	4.8500	-2.414%	4	374	-98.351%
2025-07-08	4.9000	4.9700	4.9000	4.9700	-27.126%	2	372	-98.390%
2025-06-30	6.6900	6.8200	6.6900	6.8200	+1.791%	2	371	-98.827%
2025-06-24	6.5700	6.7000	6.5700	6.7000	+5.016%	2	371	-98.806%
2025-06-23	6.1800	6.3800	6.1800	6.3800	+0.472%	2	371	-98.746%
2025-06-20	6.3500	6.3500	6.3500	6.3500	-0.936%	2	371	-98.740%
2025-06-18	6.4300	6.4700	6.4100	6.4100	-0.620%	3	372	-98.752%
2025-06-17	6.4500	6.4500	6.4500	6.4500	-5.286%	1	372	-98.760%
2025-06-16	7.0000	7.0000	6.8100	6.8100	-2.991%	2	372	-98.825%
2025-06-13	6.7600	7.0800	6.7600	7.0200	-2.364%	6	371	-98.860%
2025-06-12	6.9800	7.1900	6.9800	7.1900	-0.964%	2	372	-98.887%
2025-06-11	6.9700	7.2600	6.9700	7.2600	-4.474%	2	372	-98.898%
2025-06-09	7.6800	7.6800	7.6000	7.6000	-12.644%	6	372	-98.947%
2025-06-04	8.0500	8.7000	8.0500	8.7000	+1.163%	5	372	-99.080%
2025-06-02	8.7900	8.7900	8.6000	8.6000	-3.911%	3	372	-99.070%
2025-05-30	9.2000	9.2000	8.7500	8.9500	-1.648%	14	371	-99.106%
2025-05-28	8.8000	9.1000	8.8000	9.1000	+2.825%	2	371	-99.121%
2025-05-27	8.8500	8.8500	8.8500	8.8500	-2.210%	1	371	-99.096%
2025-05-21	9.0500	9.0500	9.0500	9.0500	+9.036%	1	370	-99.116%
2025-05-19	8.3000	8.3000	8.3000	8.3000	+0.363%	1	369	-99.036%
2025-05-12	8.2700	8.2700	8.2700	8.2700	-17.300%	5	368	-99.033%
2025-05-08	10.0000	10.0000	10.0000	10.0000	-6.103%	2	368	-99.200%
2025-05-07	10.5600	10.6500	10.5600	10.6500	+1.429%	3	368	-99.249%
2025-05-06	10.5000	10.5000	10.5000	10.5000	+0.287%	2	367	-99.238%
2025-05-01	10.5000	10.5000	10.4700	10.4700	-4.818%	227	367	-99.236%
2025-04-30	11.0000	11.0000	10.8000	11.0000	+8.055%	6	142	-99.273%
2025-04-23	10.1800	10.1800	10.1800	10.1800	-13.362%	1	145	-99.214%
2025-04-21	11.7500	11.7500	11.7500	11.7500	+7.798%	1	145	-99.319%
2025-04-16	10.9000	10.9000	10.9000	10.9000	-9.167%	1	145	-99.266%
2025-04-14	11.1700	12.0000	11.1700	12.0000	-11.439%	6	145	-99.333%
2025-04-11	13.5500	13.5500	13.5500	13.5500	+6.275%	2	146	-99.410%
2025-04-10	12.7500	12.7500	12.7500	12.7500	+26.238%	5	145	-99.373%
2025-04-09	13.9500	14.1000	10.1000	10.1000	-16.872%	21	145	-99.208%
2025-04-08	11.7000	12.2000	11.7000	12.1500	+4.741%	68	125	-99.342%
2025-04-07	10.5200	11.6000	10.5200	11.6000	+20.207%	44	64	-99.310%
2025-04-04	9.8000	9.8000	9.6500	9.6500	+144.304%	6	62	-99.171%
2025-03-27	3.8500	3.9500	3.8500	3.9500	-3.659%	2	62	-97.975%
2025-03-24	4.1000	4.1000	4.1000	4.1000	-19.922%	1	62	-98.049%
2025-03-17	5.2000	5.2000	5.1200	5.1200	-17.419%	2	62	-98.438%
2025-03-11	6.9000	6.9000	6.2000	6.2000	+29.167%	35	61	-98.710%
2025-02-21	5.1100	5.1100	4.7500	4.8000	-6.796%	8	87	-98.333%
2025-02-13	5.1500	5.1500	5.1500	5.1500	+5.102%	2	88	-98.447%
2025-02-11	4.9000	4.9000	4.9000	4.9000	-3.922%	1	88	-98.367%
2025-02-05	5.1000	5.1000	5.1000	5.1000	-9.735%	1	89	-98.431%
2025-02-03	5.6500	5.6500	5.6500	5.6500	+4.630%	1	89	-98.584%
2025-01-31	5.4000	5.4000	5.4000	5.4000	+6.090%	2	88	-98.519%
2025-01-13	4.8000	5.2000	4.8000	5.0900	-12.241%	4	87	-98.428%
2025-01-06	5.8000	5.8000	5.8000	5.8000	-12.121%	3	85	-98.621%
2025-01-02	6.6000	6.6000	6.6000	6.6000	-13.725%	1	85	-98.788%
2024-12-20	7.6500	7.6500	7.6500	7.6500	-0.649%	1	84	-98.954%
2024-12-19	7.4000	7.7000	7.4000	7.7000	+19.380%	31	83	-98.961%
2024-12-18	6.2000	6.4500	6.2000	6.4500	-9.790%	16	52	-98.760%
2024-10-09	7.1500	7.1500	7.1500	7.1500	-4.667%	1	36	-98.881%
2024-10-08	7.5000	7.5000	7.5000	7.5000	+5.634%	1	37	-98.933%
2024-10-04	7.1000	7.1000	7.1000	7.1000	-2.740%	6	36	-98.873%
2024-10-03	7.3000	7.3000	7.3000	7.3000	-12.470%	3	39	-98.904%
2024-09-27	8.3400	8.3400	8.3400	8.3400	-5.763%	70	36	-99.041%
2024-09-26	8.8500	8.8500	8.8500	8.8500	0.000%	1	1	-99.096%