Dark

CVX20270115P170
CVX Jan 15 2027 170.00 Put (CVX270115P00170000)
option OPRA

EOD

Sep 21, 2026

1.97+20.122%(+0.33)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.8800	1.9700	1.8700	1.9700	+20.122%	34	2,321	0.000%
2026-09-18	1.5900	1.6500	1.5900	1.6400	-0.606%	74	2,299	+20.122%
2026-09-17	1.7800	1.7800	1.6100	1.6500	+23.134%	15	2,300	+19.394%
2026-09-15	1.4500	1.4500	1.3400	1.3400	-19.760%	11	2,297	+47.015%
2026-09-14	1.2800	1.6800	1.2700	1.6700	+9.868%	34	2,286	+17.964%
2026-09-11	1.4500	1.5200	1.4300	1.5200	-1.935%	23	2,252	+29.605%
2026-09-10	1.5200	1.5500	1.5200	1.5500	-4.908%	12	2,255	+27.097%
2026-09-08	1.3800	1.6300	1.3800	1.6300	-0.610%	4	2,255	+20.859%
2026-09-04	1.6600	1.6600	1.6400	1.6400	+13.103%	37	2,286	+20.122%
2026-09-03	1.4200	1.4500	1.3200	1.4500	-5.844%	13	2,286	+35.862%
2026-09-02	1.5000	1.5400	1.5000	1.5400	-13.483%	6	2,278	+27.922%
2026-09-01	1.7500	1.7800	1.6800	1.7800	-11.000%	202	2,276	+10.674%
2026-08-31	1.9400	2.1600	1.9400	2.0000	-12.281%	19	2,354	-1.500%
2026-08-28	2.2800	2.2800	2.2800	2.2800	-7.692%	1	2,337	-13.596%
2026-08-26	2.7900	2.7900	2.4400	2.4700	-3.516%	27	2,336	-20.243%
2026-08-25	2.5600	2.5600	2.5600	2.5600	+4.918%	1	2,323	-23.047%
2026-08-24	2.2900	2.4400	2.2900	2.4400	+10.909%	190	2,327	-19.262%
2026-08-21	2.0800	2.2500	2.0800	2.2000	+12.821%	53	2,161	-10.455%
2026-08-20	1.9500	1.9500	1.9500	1.9500	-3.941%	4	2,176	+1.026%
2026-08-19	2.1300	2.1700	2.0300	2.0300	-15.768%	14	2,173	-2.956%
2026-08-18	2.4900	2.5000	2.4100	2.4100	-10.741%	4	2,177	-18.257%
2026-08-17	2.7700	2.7700	2.7000	2.7000	-11.475%	15	2,176	-27.037%
2026-08-14	3.3000	3.3000	3.0000	3.0500	-15.042%	39	2,170	-35.410%
2026-08-13	4.1500	4.2000	3.5900	3.5900	-6.753%	29	2,146	-45.125%
2026-08-12	3.8800	3.9100	3.8500	3.8500	-2.532%	6	2,123	-48.831%
2026-08-11	4.2400	4.2400	3.9500	3.9500	-11.236%	5	2,120	-50.127%
2026-08-10	4.7000	4.7000	4.4500	4.4500	-28.226%	40	2,120	-55.730%
2026-08-07	6.3000	6.3000	6.0000	6.2000	+13.761%	38	2,096	-68.226%
2026-08-06	5.8000	5.9000	5.4500	5.4500	-6.034%	52	2,108	-63.853%
2026-08-05	5.7500	6.0500	5.7500	5.8000	+8.411%	158	2,142	-66.034%
2026-08-04	6.2500	6.2500	5.1800	5.3500	+8.519%	45	2,026	-63.178%
2026-08-03	4.7000	4.9300	4.7000	4.9300	+14.651%	13	1,999	-60.041%
2026-07-31	5.0000	5.3000	4.3000	4.3000	-19.626%	31	2,007	-54.186%
2026-07-30	5.5000	5.7500	5.3500	5.3500	-0.926%	61	2,002	-63.178%
2026-07-29	5.3000	5.4500	5.1900	5.4000	-12.903%	106	1,975	-63.519%
2026-07-28	5.5700	6.5000	5.5500	6.2000	+11.913%	29	1,937	-68.226%
2026-07-27	5.7500	5.7500	5.5400	5.5400	+8.627%	13	1,933	-64.440%
2026-07-24	4.8500	5.1500	4.8500	5.1000	+1.190%	9	1,931	-61.373%
2026-07-23	4.8500	5.0400	4.8500	5.0400	-6.494%	43	1,931	-60.913%
2026-07-22	5.4500	5.6000	5.3000	5.3900	-11.203%	15	1,932	-63.451%
2026-07-21	6.1500	6.3000	6.0400	6.0700	-1.461%	34	1,922	-67.545%
2026-07-20	6.5000	6.5000	6.1500	6.1600	-10.983%	11	1,894	-68.019%
2026-07-17	7.0500	7.0500	6.9200	6.9200	-7.114%	5	1,894	-71.532%
2026-07-16	7.6800	7.6800	7.4500	7.4500	-18.579%	9	1,893	-73.557%
2026-07-15	8.1500	9.1500	8.1500	9.1500	+12.963%	9	1,888	-78.470%
2026-07-14	8.2100	8.2100	8.1000	8.1000	-4.706%	5	1,893	-75.679%
2026-07-13	9.0000	9.0500	8.4800	8.5000	-20.930%	13	1,896	-76.824%
2026-07-10	10.6000	11.0500	10.5800	10.7500	-2.273%	14	1,889	-81.674%
2026-07-09	11.0000	11.0500	10.8500	11.0000	+1.852%	20	1,882	-82.091%
2026-07-08	9.8000	10.8000	9.8000	10.8000	-2.703%	8	1,863	-81.759%
2026-07-07	11.5000	12.3000	11.1000	11.1000	-16.854%	35	1,863	-82.252%
2026-07-06	13.4500	13.6900	13.3500	13.3500	-1.476%	15	1,862	-85.243%
2026-07-02	13.8000	13.8000	13.5500	13.5500	-4.912%	3	1,866	-85.461%
2026-07-01	14.7800	14.7800	14.2500	14.2500	+1.064%	6	1,866	-86.175%
2026-06-30	14.0000	14.1000	13.5500	14.1000	+6.015%	7	1,863	-86.028%
2026-06-29	12.4000	13.3500	12.4000	13.3000	+3.744%	12	1,864	-85.188%
2026-06-26	12.8200	12.8200	12.8200	12.8200	+2.151%	1	1,861	-84.633%
2026-06-25	12.5500	12.5500	12.5500	12.5500	+0.642%	2	1,861	-84.303%
2026-06-24	12.6400	12.7500	12.2000	12.4700	+17.089%	95	1,861	-84.202%
2026-06-23	10.6500	10.6500	10.6500	10.6500	-5.752%	2	1,892	-81.502%
2026-06-22	11.5000	11.8500	11.1000	11.3000	-5.439%	46	1,892	-82.566%
2026-06-18	11.3900	11.9500	11.3900	11.9500	+17.734%	24	1,805	-83.515%
2026-06-17	10.0800	10.4500	9.8500	10.1500	+5.729%	282	1,805	-80.591%
2026-06-16	9.9000	9.9700	9.5500	9.6000	-4.478%	29	1,805	-79.479%
2026-06-15	10.6000	10.7500	9.9000	10.0500	+23.313%	23	1,789	-80.398%
2026-06-12	8.2000	8.2100	8.0000	8.1500	+1.875%	34	1,788	-75.828%
2026-06-11	7.4500	8.0500	7.4500	8.0000	+0.629%	33	1,781	-75.375%
2026-06-10	7.8500	7.9500	7.8500	7.9500	-7.558%	2	1,791	-75.220%
2026-06-09	8.5000	8.6000	8.5000	8.6000	+10.256%	18	1,791	-77.093%
2026-06-08	8.2100	8.2100	7.8000	7.8000	-9.827%	9	1,794	-74.744%
2026-06-05	8.4300	8.6500	8.4300	8.6500	+6.790%	3	1,797	-77.225%
2026-06-03	8.2000	8.2000	8.1000	8.1000	-4.706%	41	1,797	-75.679%
2026-06-02	8.8500	8.9000	8.5000	8.5000	-6.593%	61	1,797	-76.824%
2026-06-01	8.9500	9.1000	8.5500	9.1000	-6.186%	47	1,781	-78.352%
2026-05-29	9.8000	10.2500	9.7000	9.7000	+2.105%	159	1,779	-79.691%
2026-05-28	9.2500	9.6000	9.2500	9.5000	0.000%	41	1,694	-79.263%
2026-05-27	10.6000	10.6500	9.5000	9.5000	+3.825%	367	1,690	-79.263%
2026-05-26	8.6000	9.3000	8.6000	9.1500	+17.308%	107	1,334	-78.470%
2026-05-22	7.8000	7.8000	7.8000	7.8000	-3.704%	1	1,259	-74.744%
2026-05-21	8.0000	8.1000	7.8500	8.1000	+6.579%	14	1,257	-75.679%
2026-05-20	7.0000	7.6000	7.0000	7.6000	+14.804%	25	1,257	-74.079%
2026-05-19	7.4800	7.4800	6.6200	6.6200	-16.096%	22	1,257	-70.242%
2026-05-18	8.1300	8.3000	7.8900	7.8900	-5.509%	23	1,257	-75.032%
2026-05-15	8.2000	8.4500	8.1500	8.3500	-7.633%	88	1,257	-76.407%
2026-05-14	9.4000	9.4500	9.0400	9.0400	-5.340%	23	1,210	-78.208%
2026-05-13	9.6000	9.8000	9.5500	9.5500	-13.182%	126	1,176	-79.372%
2026-05-08	11.0000	11.0000	11.0000	11.0000	-0.452%	1	1,176	-82.091%
2026-05-07	11.3500	11.3500	11.0500	11.0500	+10.500%	5	1,177	-82.172%
2026-05-06	9.6800	10.0000	9.6800	10.0000	+21.212%	21	1,177	-80.300%
2026-05-05	8.5000	8.5000	8.2500	8.2500	-6.463%	17	1,177	-76.121%
2026-05-04	8.8200	8.8200	8.8200	8.8200	-0.564%	2	1,172	-77.664%
2026-05-01	8.8700	8.8700	8.8700	8.8700	-10.404%	1	1,173	-77.790%
2026-04-28	9.9300	9.9300	9.9000	9.9000	-7.477%	3	1,173	-80.101%
2026-04-27	10.2000	10.7000	10.2000	10.7000	-0.926%	477	1,173	-81.589%
2026-04-24	10.8000	10.8000	10.7500	10.8000	+10.769%	49	1,226	-81.759%
2026-04-23	9.9500	10.0500	9.7500	9.7500	-6.160%	34	1,264	-79.795%
2026-04-20	10.1700	10.3900	9.8000	10.3900	-5.201%	51	1,271	-81.039%
2026-04-17	11.8300	11.8300	10.9300	10.9600	+13.106%	24	1,255	-82.026%
2026-04-16	9.5000	9.6900	9.3000	9.6900	-4.059%	11	1,249	-79.670%
2026-04-14	10.5000	10.7000	10.1000	10.1000	+8.021%	15	1,243	-80.495%
2026-04-13	9.6000	9.8600	9.3500	9.3500	-7.058%	15	1,242	-78.930%
2026-04-10	10.3300	10.3300	10.0000	10.0600	+9.945%	112	1,238	-80.417%
2026-04-09	8.9500	9.1500	8.7500	9.1500	-6.633%	26	1,237	-78.470%
2026-04-08	10.0700	11.0900	9.8000	9.8000	+16.667%	117	1,237	-79.898%
2026-04-07	8.0000	8.4400	7.7000	8.4000	-1.176%	157	1,261	-76.548%
2026-04-06	8.4500	8.5000	8.4500	8.5000	-0.701%	3	1,326	-76.824%
2026-04-02	8.5600	8.5600	8.5600	8.5600	+0.117%	1	1,324	-76.986%
2026-04-01	8.6000	8.6000	8.5500	8.5500	+17.123%	2	1,324	-76.959%
2026-03-31	6.9000	7.3000	6.9000	7.3000	+5.951%	22	1,325	-73.014%
2026-03-30	6.4500	7.0500	6.4500	6.8900	+0.584%	136	1,305	-71.408%
2026-03-27	6.8000	6.8500	6.7000	6.8500	-0.725%	8	1,179	-71.241%
2026-03-26	6.9000	6.9500	6.8700	6.9000	-5.479%	11	1,175	-71.449%
2026-03-25	7.0600	7.3000	7.0600	7.3000	+1.389%	31	1,175	-73.014%
2026-03-24	7.2000	7.3500	6.8500	7.2000	-4.255%	32	1,145	-72.639%
2026-03-23	7.6300	7.6300	7.5200	7.5200	-7.160%	6	1,140	-73.803%
2026-03-20	7.8000	8.1000	7.6500	8.1000	+1.250%	70	1,140	-75.679%
2026-03-19	8.0000	8.0000	7.8500	8.0000	-3.030%	10	1,133	-75.375%
2026-03-18	8.0000	8.2500	8.0000	8.2500	+2.484%	12	1,132	-76.121%
2026-03-17	8.0000	8.0500	7.7000	8.0500	-5.516%	19	1,128	-75.528%
2026-03-16	8.6500	8.6500	8.3500	8.5200	-5.122%	6	1,120	-76.878%
2026-03-13	9.2500	9.3500	8.9800	8.9800	+1.469%	27	1,116	-78.062%
2026-03-12	9.1500	9.2500	8.8500	8.8500	-10.152%	39	1,115	-77.740%
2026-03-11	10.0000	10.0000	9.8500	9.8500	-7.512%	25	1,113	-80.000%
2026-03-10	10.6500	10.7500	10.4500	10.6500	-4.484%	43	1,113	-81.502%
2026-03-06	10.0100	11.1500	10.0100	11.1500	+6.699%	28	1,084	-82.332%
2026-03-05	10.0000	10.4500	10.0000	10.4500	-5.000%	29	1,065	-81.148%
2026-03-04	10.7000	11.0000	10.6500	11.0000	+1.852%	16	1,075	-82.091%
2026-03-03	10.0000	11.0000	10.0000	10.8000	+4.348%	23	1,077	-81.759%
2026-03-02	10.4500	10.5000	10.2900	10.3500	-5.479%	56	1,079	-80.966%
2026-02-27	11.0000	11.0000	10.8500	10.9500	-3.269%	45	1,088	-82.009%
2026-02-26	10.5500	11.3200	10.5500	11.3200	+2.443%	22	1,102	-82.597%
2026-02-25	11.0500	11.0500	11.0500	11.0500	+3.271%	9	1,108	-82.172%
2026-02-24	10.7000	10.7000	10.7000	10.7000	-2.727%	20	1,108	-81.589%
2026-02-20	11.0000	11.0000	11.0000	11.0000	+6.280%	1	1,128	-82.091%
2026-02-19	10.4000	10.9200	10.3500	10.3500	-6.335%	42	1,128	-80.966%
2026-02-18	11.0000	11.0500	11.0000	11.0500	-11.245%	4	1,128	-82.172%
2026-02-17	11.5000	12.4500	11.5000	12.4500	+7.792%	18	1,128	-84.177%
2026-02-13	11.7500	11.8500	11.3700	11.5500	-2.532%	264	1,370	-82.944%
2026-02-12	10.8500	11.8500	10.8500	11.8500	+8.219%	4	1,370	-83.376%
2026-02-11	10.6000	10.9500	10.6000	10.9500	-8.060%	3	1,373	-82.009%
2026-02-09	11.9100	11.9100	11.9100	11.9100	-3.952%	1	1,370	-83.459%
2026-02-06	11.7500	12.4000	11.3000	12.4000	0.000%	20	1,370	-84.113%
2026-02-05	12.5500	12.6700	12.4000	12.4000	+4.202%	161	1,359	-84.113%
2026-02-04	12.6500	12.6500	11.9000	11.9000	-10.526%	131	1,387	-83.445%
2026-02-03	13.5000	13.5000	13.0500	13.3000	-2.564%	128	1,316	-85.188%
2026-02-02	14.3500	14.3500	13.5500	13.6500	+1.487%	9	1,245	-85.568%
2026-01-30	14.9000	14.9000	13.4500	13.4500	-13.338%	71	1,244	-85.353%
2026-01-29	14.3500	15.5200	14.3000	15.5200	-2.696%	256	1,250	-87.307%
2026-01-28	15.5000	16.1000	15.5000	15.9500	-1.238%	211	1,009	-87.649%
2026-01-27	16.2000	16.2000	16.1500	16.1500	-4.325%	60	919	-87.802%
2026-01-23	16.3500	16.9000	16.3500	16.8800	+1.381%	373	919	-88.329%
2026-01-22	17.1000	17.1000	16.6000	16.6500	-2.915%	16	593	-88.168%
2026-01-21	17.0900	17.1500	16.9000	17.1500	-2.279%	223	587	-88.513%
2026-01-20	17.3500	17.5500	17.3500	17.5500	+1.386%	3	364	-88.775%
2026-01-16	17.3000	17.3100	17.3000	17.3100	-1.926%	5	360	-88.619%
2026-01-15	18.0500	18.0500	17.5800	17.6500	+3.096%	8	360	-88.839%
2026-01-14	17.7500	17.7500	16.5300	17.1200	-5.519%	71	354	-88.493%
2026-01-13	18.1500	18.2500	18.1200	18.1200	-8.990%	4	288	-89.128%
2026-01-12	19.4000	19.9100	19.3000	19.9100	-13.810%	10	288	-90.105%
2026-01-07	23.3000	23.4000	23.0500	23.1000	+1.987%	124	289	-91.472%
2026-01-06	20.3000	22.9100	20.2500	22.6500	+12.129%	82	239	-91.302%
2026-01-05	21.2500	21.4500	20.2000	20.2000	-23.745%	156	121	-90.248%
2025-12-22	26.2000	26.4900	26.2000	26.4900	-3.848%	9	121	-92.563%
2025-12-15	27.5500	27.5500	27.5500	27.5500	+8.039%	5	119	-92.849%
2025-12-04	25.4500	25.5000	25.4500	25.5000	-5.556%	2	114	-92.275%
2025-12-02	27.0000	27.0000	27.0000	27.0000	+16.129%	40	114	-92.704%
2025-10-31	23.2000	23.2500	23.2000	23.2500	-9.427%	2	74	-91.527%
2025-10-28	25.6000	25.8000	25.4400	25.6700	+3.508%	22	73	-92.326%
2025-10-27	24.2900	24.8000	24.2900	24.8000	+1.101%	3	76	-92.056%
2025-10-24	24.5000	24.5300	24.5000	24.5300	+2.851%	2	76	-91.969%
2025-10-23	23.8500	23.8500	23.8500	23.8500	-12.477%	2	75	-91.740%
2025-10-15	27.2000	27.2500	27.2000	27.2500	+4.486%	2	75	-92.771%
2025-10-08	25.8100	26.0800	25.8100	26.0800	+1.007%	2	75	-92.446%
2025-10-07	25.6800	25.8200	25.6800	25.8200	+0.938%	2	75	-92.370%
2025-10-06	25.3400	25.5800	25.3400	25.5800	-0.117%	2	75	-92.299%
2025-10-02	25.4300	25.6100	25.4300	25.6100	-0.234%	2	75	-92.308%
2025-10-01	25.4900	25.6700	25.4900	25.6700	+5.508%	2	75	-92.326%
2025-09-29	23.4500	24.3300	23.4500	24.3300	+13.585%	17	75	-91.903%
2025-09-25	21.0900	21.4200	21.0900	21.4200	-2.102%	4	75	-90.803%
2025-09-24	21.5800	21.8800	21.5800	21.8800	-5.445%	2	75	-90.996%
2025-09-23	22.0700	23.1400	21.8600	23.1400	-3.824%	4	75	-91.487%
2025-09-22	23.5800	24.0600	23.5800	24.0600	+6.225%	4	73	-91.812%
2025-09-18	22.5400	22.7600	22.3700	22.6500	+3.614%	4	73	-91.302%
2025-09-17	21.4200	21.9900	21.4200	21.8600	-8.151%	6	75	-90.988%
2025-09-09	23.8000	23.8000	23.8000	23.8000	+7.449%	1	74	-91.723%
2025-08-28	22.1500	22.1500	22.1500	22.1500	-0.449%	1	75	-91.106%
2025-08-27	22.1700	22.2500	22.1700	22.2500	-3.596%	2	76	-91.146%
2025-08-26	23.0800	23.0800	23.0800	23.0800	-7.123%	1	77	-91.464%
2025-08-15	24.8500	24.8500	24.8500	24.8500	-7.276%	1	77	-92.072%
2025-08-06	26.5500	26.9000	26.5500	26.8000	-0.372%	6	76	-92.649%
2025-08-05	26.9000	26.9000	26.9000	26.9000	-5.081%	16	76	-92.677%
2025-08-04	28.4000	28.4000	28.3400	28.3400	+4.653%	5	71	-93.049%
2025-07-31	27.1400	27.1400	27.0800	27.0800	+6.238%	6	67	-92.725%
2025-07-11	25.4900	25.4900	25.4900	25.4900	-0.894%	5	62	-92.271%
2025-07-10	25.7200	25.7200	25.7200	25.7200	-4.917%	2	62	-92.341%
2025-07-09	26.8100	27.0500	26.8100	27.0500	-12.601%	10	62	-92.717%
2025-07-07	30.9500	30.9500	30.9500	30.9500	+5.093%	2	53	-93.635%
2025-07-03	29.7000	29.7000	29.4500	29.4500	-6.951%	3	53	-93.311%
2025-06-23	31.6500	31.6500	31.6500	31.6500	-8.394%	14	53	-93.776%
2025-06-09	34.5500	34.5500	34.5500	34.5500	-9.079%	2	53	-94.298%
2025-05-21	38.0000	38.0000	38.0000	38.0000	-2.314%	1	53	-94.816%
2025-05-02	38.9000	38.9000	38.9000	38.9000	-0.689%	12	53	-94.936%
2025-04-29	39.1700	39.1700	39.1700	39.1700	-2.124%	6	53	-94.971%
2025-04-22	40.0200	40.0200	40.0200	40.0200	+14.506%	1	53	-95.077%
2025-04-09	34.9500	34.9500	34.9500	34.9500	-13.916%	8	53	-94.363%
2025-04-07	40.6000	40.6000	40.6000	40.6000	+15.835%	2	57	-95.148%
2025-04-04	35.0500	35.0500	35.0500	35.0500	+73.001%	12	57	-94.379%
2025-03-27	20.2600	20.2900	20.2400	20.2600	-6.290%	6	63	-90.276%
2025-03-25	21.6200	21.6200	21.6200	21.6200	-27.352%	8	63	-90.888%
2025-03-06	29.7600	29.7600	29.7600	29.7600	+18.095%	1	49	-93.380%
2025-02-25	24.5000	25.2000	24.5000	25.2000	+2.231%	9	49	-92.183%
2025-02-21	24.6500	24.6500	24.6500	24.6500	-14.706%	2	49	-92.008%
2025-02-03	28.9000	28.9000	28.9000	28.9000	-1.634%	1	50	-93.183%
2025-01-31	29.3800	29.3800	29.3800	29.3800	+21.155%	2	50	-93.295%
2025-01-16	24.2500	24.2500	24.2500	24.2500	-6.515%	3	50	-91.876%
2025-01-14	25.9400	25.9400	25.9400	25.9400	-5.878%	10	50	-92.406%
2025-01-10	27.5600	27.5600	27.5600	27.5600	-5.455%	20	40	-92.852%
2025-01-08	29.1500	29.1500	29.1500	29.1500	+25.376%	3	30	-93.242%
2024-12-04	23.2500	23.2500	23.2500	23.2500	-0.215%	2	30	-91.527%
2024-11-19	23.3000	23.3000	23.3000	23.3000	-1.480%	30	30	-91.545%
2024-11-14	23.6500	23.6500	23.6500	23.6500	-20.477%	30	30	-91.670%
2024-10-22	29.7500	29.7500	29.7400	29.7400	-8.068%	2	2	-93.376%
2024-09-24	32.3500	32.3500	32.3500	32.3500	0.000%	2	2	-93.910%