Dark

CVX20270115P175
CVX Jan 15 2027 175.00 Put (CVX270115P00175000)
option OPRA

EOD

Sep 21, 2026

2.70+26.168%(+0.56)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.6000	2.7000	2.6000	2.7000	+26.168%	12	2,362	0.000%
2026-09-18	2.1600	2.1600	2.1400	2.1400	+0.943%	2	2,357	+26.168%
2026-09-17	2.2500	2.2700	2.1000	2.1200	-9.787%	21	2,356	+27.358%
2026-09-16	1.9500	2.3500	1.9500	2.3500	+32.768%	50	2,355	+14.894%
2026-09-15	1.7900	1.8100	1.7700	1.7700	-19.910%	28	2,333	+52.542%
2026-09-14	1.6900	2.3000	1.6900	2.2100	+14.508%	16	2,360	+22.172%
2026-09-11	1.7700	1.9400	1.7700	1.9300	-2.030%	28	2,349	+39.896%
2026-09-10	1.8000	2.1100	1.8000	1.9700	+6.486%	222	2,358	+37.056%
2026-09-09	1.8000	1.8900	1.8000	1.8500	-17.411%	7	2,416	+45.946%
2026-09-08	1.9000	2.2400	1.9000	2.2400	-0.444%	24	2,416	+20.536%
2026-09-04	2.0700	2.2600	2.0700	2.2500	+14.213%	35	2,383	+20.000%
2026-09-03	2.0100	2.0800	1.8500	1.9700	-1.500%	9	2,383	+37.056%
2026-09-02	2.1500	2.1500	2.0000	2.0000	-13.793%	3	2,380	+35.000%
2026-09-01	2.3300	2.3300	2.2400	2.3200	-16.846%	8	2,380	+16.379%
2026-08-31	2.8700	2.8700	2.7800	2.7900	-10.863%	31	2,385	-3.226%
2026-08-28	3.1000	3.1500	3.0500	3.1300	-7.941%	22	2,395	-13.738%
2026-08-27	3.5500	3.7100	3.3000	3.4000	-1.449%	644	2,385	-20.588%
2026-08-26	3.5500	3.5500	3.3000	3.4500	+1.471%	78	1,853	-21.739%
2026-08-25	3.4000	3.4500	3.3500	3.4000	+7.937%	60	1,816	-20.588%
2026-08-24	2.8500	3.3000	2.8500	3.1500	+15.385%	67	1,803	-14.286%
2026-08-21	2.7300	2.7300	2.7300	2.7300	+6.641%	1	1,804	-1.099%
2026-08-20	2.5600	2.5600	2.5600	2.5600	-6.227%	2	1,804	+5.469%
2026-08-19	2.8000	2.8000	2.7300	2.7300	-14.688%	59	1,802	-1.099%
2026-08-18	3.2900	3.2900	3.1500	3.2000	-12.329%	29	1,853	-15.625%
2026-08-17	3.8500	3.8600	3.6000	3.6500	-8.750%	43	1,849	-26.027%
2026-08-14	4.0300	4.0500	3.9200	4.0000	-14.712%	15	1,844	-32.500%
2026-08-13	5.4000	5.4000	4.6500	4.6900	-6.200%	1,209	1,848	-42.431%
2026-08-12	5.0500	5.0800	4.9500	5.0000	-0.990%	31	1,174	-46.000%
2026-08-11	5.4500	5.8000	5.0000	5.0500	-11.404%	44	1,159	-46.535%
2026-08-10	5.7000	5.7000	5.7000	5.7000	-26.641%	2	1,164	-52.632%
2026-08-07	7.7000	7.8500	7.5500	7.7700	+7.917%	23	1,162	-65.251%
2026-08-06	7.5500	7.6000	7.0500	7.2000	-7.692%	56	1,165	-62.500%
2026-08-05	6.6000	7.8000	6.6000	7.8000	+13.869%	23	1,213	-65.385%
2026-08-04	7.2000	7.3500	6.7500	6.8500	+11.382%	51	1,201	-60.584%
2026-08-03	6.0000	6.1500	5.8500	6.1500	+16.038%	9	1,163	-56.098%
2026-07-31	6.0000	6.7500	5.3000	5.3000	-26.897%	29	1,163	-49.057%
2026-07-30	7.2500	7.2500	7.2500	7.2500	+4.317%	11	1,177	-62.759%
2026-07-29	6.5000	6.9500	6.5000	6.9500	-10.897%	24	1,176	-61.151%
2026-07-28	6.9500	8.1300	6.9500	7.8000	+8.333%	32	1,154	-65.385%
2026-07-27	7.2000	7.2500	7.1000	7.2000	+10.769%	16	1,136	-62.500%
2026-07-24	6.6000	6.6000	6.1000	6.5000	-2.256%	31	1,126	-58.462%
2026-07-23	6.0400	6.6500	5.9000	6.6500	-2.920%	44	1,145	-59.398%
2026-07-22	6.9000	6.9500	6.8000	6.8500	-13.291%	82	1,143	-60.584%
2026-07-21	7.7400	7.9000	7.7400	7.9000	+0.637%	12	1,096	-65.823%
2026-07-20	8.3500	8.3500	7.6500	7.8500	-10.795%	52	1,086	-65.605%
2026-07-17	8.2600	8.8500	8.2600	8.8000	-8.808%	42	1,058	-69.318%
2026-07-16	9.9500	9.9500	9.2000	9.6500	-10.648%	15	1,017	-72.021%
2026-07-15	10.7500	11.5000	10.7500	10.8000	+6.404%	12	1,014	-75.000%
2026-07-14	10.3500	10.6000	10.1500	10.1500	-2.404%	15	1,012	-73.399%
2026-07-13	10.9500	10.9500	10.4000	10.4000	-18.431%	59	1,014	-74.038%
2026-07-10	12.9500	13.0000	12.7500	12.7500	-5.204%	15	959	-78.824%
2026-07-09	13.5000	13.5000	13.4000	13.4500	+1.894%	41	948	-79.926%
2026-07-08	12.3500	13.2000	12.3000	13.2000	-10.204%	32	907	-79.545%
2026-07-07	14.0000	14.9500	13.8500	14.7000	-9.538%	62	878	-81.633%
2026-07-06	16.3000	16.3700	16.2500	16.2500	0.000%	15	849	-83.385%
2026-07-02	16.2000	16.2500	16.2000	16.2500	-5.523%	4	837	-83.385%
2026-07-01	17.3800	17.7000	17.1500	17.2000	+4.242%	7	837	-84.302%
2026-06-30	16.5000	16.5000	16.5000	16.5000	+5.096%	1	837	-83.636%
2026-06-29	15.4500	15.7000	15.4500	15.7000	+0.900%	2	838	-82.803%
2026-06-26	15.5600	15.5600	15.5600	15.5600	+5.850%	1	840	-82.648%
2026-06-25	14.7000	14.7000	14.7000	14.7000	-1.143%	2	841	-81.633%
2026-06-24	15.1000	15.1000	14.8700	14.8700	+14.826%	2	840	-81.843%
2026-06-23	13.3500	13.3500	12.8500	12.9500	-10.069%	30	841	-79.151%
2026-06-22	14.4000	14.4000	14.4000	14.4000	-0.069%	1	852	-81.250%
2026-06-18	13.4800	14.6500	13.4800	14.4100	+19.091%	29	815	-81.263%
2026-06-17	12.3000	12.3000	12.0500	12.1000	+1.681%	45	815	-77.686%
2026-06-16	12.5000	12.5000	11.8000	11.9000	+2.146%	54	815	-77.311%
2026-06-15	12.7600	12.7600	11.6500	11.6500	+17.677%	17	768	-76.824%
2026-06-12	10.0000	10.0000	9.9000	9.9000	-3.790%	5	768	-72.727%
2026-06-11	9.7000	10.2900	9.5500	10.2900	+13.576%	36	768	-73.761%
2026-06-10	9.2700	9.2700	9.0600	9.0600	-12.885%	3	782	-70.199%
2026-06-09	9.9500	10.5000	9.9500	10.4000	+9.589%	11	784	-74.038%
2026-06-08	9.4500	9.5600	9.4500	9.4900	-9.619%	8	782	-71.549%
2026-06-05	10.3500	10.5000	10.3500	10.5000	+2.240%	5	783	-74.286%
2026-06-04	10.2700	10.2700	10.2700	10.2700	+3.842%	1	779	-73.710%
2026-06-03	9.6500	9.9000	9.6500	9.8900	-4.444%	9	778	-72.700%
2026-06-02	10.7500	10.7500	10.2500	10.3500	-5.479%	23	774	-73.913%
2026-06-01	10.6000	10.9500	10.3500	10.9500	-7.517%	13	769	-75.342%
2026-05-29	11.9000	12.3500	11.7500	11.8400	+1.631%	19	771	-77.196%
2026-05-28	11.5000	11.6500	11.5000	11.6500	0.000%	8	766	-76.824%
2026-05-27	12.9000	12.9000	11.6500	11.6500	-0.427%	63	773	-76.824%
2026-05-26	10.4000	11.7000	10.3800	11.7000	+20.000%	50	795	-76.923%
2026-05-22	9.7500	9.7500	9.7500	9.7500	-3.465%	3	780	-72.308%
2026-05-21	9.4000	10.1000	9.4000	10.1000	+9.783%	24	762	-73.267%
2026-05-20	8.4000	9.2000	8.4000	9.2000	+12.745%	29	762	-70.652%
2026-05-19	8.8800	9.2000	8.0500	8.1600	-14.555%	57	757	-66.912%
2026-05-18	9.5500	9.6200	9.2500	9.5500	-4.500%	17	757	-71.728%
2026-05-15	10.0500	10.1500	9.9000	10.0000	-8.676%	37	757	-73.000%
2026-05-14	11.1500	11.1500	10.9500	10.9500	-6.809%	18	724	-75.342%
2026-05-13	11.8000	11.8000	11.7500	11.7500	-9.962%	3	708	-77.021%
2026-05-08	13.0800	13.0800	13.0500	13.0500	+1.163%	29	708	-79.310%
2026-05-07	13.7000	13.7100	12.6500	12.9000	+7.054%	29	707	-79.070%
2026-05-06	11.9400	12.0500	11.8500	12.0500	+12.617%	65	703	-77.593%
2026-05-01	10.6500	10.7000	10.6500	10.7000	-5.310%	4	693	-74.766%
2026-04-30	11.3000	11.3000	11.3000	11.3000	+2.727%	1	693	-76.106%
2026-04-29	10.6500	11.0000	10.6500	11.0000	-4.348%	41	693	-75.455%
2026-04-28	11.6300	11.6300	11.5000	11.5000	-9.449%	2	684	-76.522%
2026-04-27	12.3000	12.7000	12.2000	12.7000	-0.392%	317	683	-78.740%
2026-04-24	12.8500	12.9100	12.7500	12.7500	+2.245%	5	626	-78.824%
2026-04-20	12.1000	12.4700	11.7000	12.4700	-1.811%	113	628	-78.348%
2026-04-17	13.6500	13.6500	12.7000	12.7000	+11.208%	7	605	-78.740%
2026-04-16	11.4200	11.4200	11.4200	11.4200	-4.435%	1	601	-76.357%
2026-04-15	11.9800	12.0000	11.9500	11.9500	-1.969%	55	601	-77.406%
2026-04-14	12.0000	12.5500	12.0000	12.1900	+10.317%	10	556	-77.851%
2026-04-13	11.2000	11.2000	11.0000	11.0500	-7.531%	23	555	-75.566%
2026-04-10	11.9500	11.9500	11.9500	11.9500	+5.752%	2	543	-77.406%
2026-04-09	10.5500	11.3000	10.2500	11.3000	+0.444%	34	541	-76.106%
2026-04-08	11.7500	12.0500	11.0300	11.2500	+15.622%	131	528	-76.000%
2026-04-07	9.0500	9.8500	9.0500	9.7300	-0.714%	196	513	-72.251%
2026-04-06	9.9000	9.9000	9.8000	9.8000	+6.522%	3	436	-72.449%
2026-04-02	9.0000	9.2000	9.0000	9.2000	-12.381%	3	432	-70.652%
2026-04-01	10.5000	10.5000	10.5000	10.5000	+23.675%	2	432	-74.286%
2026-03-31	7.8000	8.4900	7.8000	8.4900	+8.153%	4	430	-68.198%
2026-03-30	7.7400	7.8500	7.6000	7.8500	-6.325%	8	432	-65.605%
2026-03-26	8.4000	8.4000	8.3800	8.3800	+2.195%	2	435	-67.780%
2026-03-24	8.2000	8.3000	8.0000	8.2000	-9.392%	28	436	-67.073%
2026-03-20	9.0500	9.1500	8.8000	9.0500	-6.701%	46	413	-70.166%
2026-03-19	9.1500	9.7000	9.1200	9.7000	+1.571%	30	390	-72.165%
2026-03-18	9.5500	9.6500	9.5500	9.5500	-0.934%	17	373	-71.728%
2026-03-17	9.5000	9.6400	9.5000	9.6400	-2.132%	20	359	-71.992%
2026-03-16	10.0500	10.1000	9.8500	9.8500	-5.742%	31	353	-72.589%
2026-03-13	10.7500	10.8500	10.4500	10.4500	+2.451%	23	338	-74.163%
2026-03-12	10.8500	10.8500	10.2000	10.2000	-10.132%	5	342	-73.529%
2026-03-11	11.7500	11.8000	11.3500	11.3500	-6.891%	13	339	-76.211%
2026-03-10	12.1900	12.1900	12.1900	12.1900	-1.535%	1	336	-77.851%
2026-03-09	12.3800	12.3800	12.3800	12.3800	+2.314%	1	335	-78.191%
2026-03-06	12.2000	12.3600	12.1000	12.1000	+2.979%	10	337	-77.686%
2026-03-05	11.9500	12.2500	11.7500	11.7500	-6.523%	14	334	-77.021%
2026-03-04	12.5700	12.5700	12.5700	12.5700	+2.029%	2	333	-78.520%
2026-03-03	12.2000	12.8000	12.2000	12.3200	+1.818%	103	333	-78.084%
2026-03-02	12.2100	12.2900	11.9000	12.1000	-5.910%	32	285	-77.686%
2026-02-27	12.9500	13.3100	12.7500	12.8600	-1.456%	73	294	-79.005%
2026-02-25	13.0000	13.0500	13.0000	13.0500	+7.407%	39	344	-79.310%
2026-02-19	12.1500	12.1500	12.1500	12.1500	-5.078%	1	344	-77.778%
2026-02-18	13.3000	13.3000	12.8000	12.8000	-12.925%	4	344	-78.906%
2026-02-17	14.2500	14.7000	14.2500	14.7000	+8.088%	17	342	-81.633%
2026-02-13	13.8500	13.8500	13.5000	13.6000	-4.225%	27	339	-80.147%
2026-02-12	14.2000	14.2000	14.2000	14.2000	+12.698%	1	339	-80.986%
2026-02-11	12.7000	12.7700	12.6000	12.6000	-9.677%	6	339	-78.571%
2026-02-10	13.9500	13.9500	13.9500	13.9500	+1.455%	2	335	-80.645%
2026-02-09	14.2800	14.3800	13.7500	13.7500	-5.498%	26	335	-80.364%
2026-02-06	14.5500	14.6000	14.5500	14.5500	-1.689%	33	333	-81.443%
2026-02-05	15.2000	15.2000	14.8000	14.8000	+4.890%	4	317	-81.757%
2026-02-04	14.7200	14.7200	14.0000	14.1100	-9.260%	12	314	-80.865%
2026-02-03	15.4000	15.8500	15.4000	15.5500	-8.529%	64	311	-82.637%
2026-02-02	17.0000	17.0000	17.0000	17.0000	+7.595%	2	288	-84.118%
2026-01-30	17.0000	17.0000	15.7500	15.8000	-15.282%	64	288	-82.911%
2026-01-28	18.4000	18.6500	18.4000	18.6500	-4.604%	93	256	-85.523%
2026-01-23	19.4500	19.5500	19.3500	19.5500	+0.773%	129	164	-86.189%
2026-01-22	20.0000	20.0000	19.4000	19.4000	-2.757%	55	102	-86.082%
2026-01-21	19.7000	19.9500	19.6000	19.9500	+3.475%	19	82	-86.466%
2026-01-14	19.2000	19.2800	19.2000	19.2800	-14.690%	20	73	-85.996%
2026-01-12	22.6000	22.6000	22.6000	22.6000	-0.921%	2	73	-88.053%
2026-01-09	23.1200	23.1200	22.8100	22.8100	-14.409%	2	74	-88.163%
2026-01-07	26.6800	26.6800	26.6500	26.6500	-9.722%	2	75	-89.869%
2025-12-24	29.5200	29.5200	29.5200	29.5200	+1.096%	1	75	-90.854%
2025-12-05	29.1200	29.2000	29.1200	29.2000	-3.022%	2	75	-90.753%
2025-12-02	30.1100	30.1100	30.1100	30.1100	+5.464%	1	76	-91.033%
2025-12-01	28.5000	28.7000	28.5000	28.5500	-5.055%	4	75	-90.543%
2025-11-20	30.0700	30.0700	30.0700	30.0700	+10.796%	1	76	-91.021%
2025-11-11	27.1100	27.2600	27.1000	27.1400	-3.793%	10	75	-90.052%
2025-11-10	28.4000	28.4000	28.2100	28.2100	-1.122%	20	75	-90.429%
2025-10-30	28.5500	28.5500	28.5300	28.5300	+0.246%	2	65	-90.536%
2025-10-28	28.3500	28.5800	28.3000	28.4600	+1.101%	22	64	-90.513%
2025-10-27	27.4500	28.1500	27.4500	28.1500	+1.150%	24	43	-90.409%
2025-10-24	27.6100	27.8800	27.6000	27.8300	-3.536%	27	43	-90.298%
2025-10-21	28.8000	28.8500	28.8000	28.8500	-6.755%	2	23	-90.641%
2025-10-15	30.8500	30.9400	30.8500	30.9400	-0.354%	2	23	-91.273%
2025-10-13	31.0500	31.0500	31.0500	31.0500	+5.756%	7	24	-91.304%
2025-10-08	29.1600	29.3600	29.1600	29.3600	+0.342%	2	24	-90.804%
2025-10-07	29.0300	29.2600	29.0300	29.2600	+0.897%	2	24	-90.772%
2025-10-06	28.7100	29.0000	28.7100	29.0000	+2.437%	4	24	-90.690%
2025-10-02	28.0700	28.3100	28.0700	28.3100	+4.043%	2	24	-90.463%
2025-09-29	26.9200	27.2300	26.9200	27.2100	+12.114%	4	24	-90.077%
2025-09-26	24.1400	24.2700	24.1400	24.2700	-0.574%	2	24	-88.875%
2025-09-25	24.1200	24.4100	24.1200	24.4100	-1.731%	4	24	-88.939%
2025-09-24	25.0400	25.2800	24.6200	24.8400	-5.335%	4	23	-89.130%
2025-09-23	25.5000	26.2400	25.5000	26.2400	-3.812%	6	23	-89.710%
2025-09-22	27.0400	27.2800	27.0400	27.2800	+0.110%	4	23	-90.103%
2025-09-19	27.0500	27.3500	27.0100	27.2500	+5.908%	4	23	-90.092%
2025-09-18	25.4600	25.7300	25.4600	25.7300	+3.876%	2	23	-89.506%
2025-09-17	24.4300	25.0700	24.4300	24.7700	-8.934%	6	23	-89.100%
2025-09-09	27.2500	27.4500	27.2000	27.2000	-3.030%	8	23	-90.074%
2025-09-05	28.0500	28.0500	28.0500	28.0500	+8.932%	2	29	-90.374%
2025-09-03	25.7500	25.7500	25.7500	25.7500	+7.966%	12	31	-89.515%
2025-08-29	23.9500	23.9500	23.8500	23.8500	-4.600%	12	20	-88.679%
2025-08-28	25.3000	25.3000	25.0000	25.0000	-15.825%	13	20	-89.200%
2025-08-06	29.7000	29.7000	29.7000	29.7000	-4.502%	1	10	-90.909%
2025-07-08	31.1000	31.1000	31.1000	31.1000	-25.952%	1	10	-91.318%
2025-05-29	42.0000	42.0000	42.0000	42.0000	+0.478%	1	10	-93.571%
2025-05-28	41.8000	41.8000	41.8000	41.8000	+7.732%	2	11	-93.541%
2025-05-12	38.8400	38.8400	38.8000	38.8000	-8.057%	2	13	-93.041%
2025-05-08	42.6000	42.6000	42.2000	42.2000	+45.417%	8	14	-93.602%
2025-04-03	29.0200	29.0200	29.0200	29.0200	+20.265%	1	6	-90.696%
2025-03-25	23.9000	24.4700	23.9000	24.1300	-12.888%	3	6	-88.811%
2025-02-24	27.7000	27.7000	27.7000	27.7000	-6.577%	3	4	-90.253%
2025-02-10	29.6500	29.6500	29.6500	29.6500	+1.195%	1	1	-90.894%
2024-11-06	29.2800	29.3000	29.2800	29.3000	-10.725%	2	2	-90.785%
2024-10-22	32.8300	32.8300	32.8200	32.8200	0.000%	2	2	-91.773%