Dark

CVX20270115P185
CVX Jan 15 2027 185.00 Put (CVX270115P00185000)
option OPRA

EOD

Sep 21, 2026

4.85+25.974%(+1.00)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.0500	4.8500	4.0500	4.8500	+25.974%	104	7,398	0.000%
2026-09-18	3.7800	4.1500	3.6500	3.8500	+4.054%	58	7,391	+25.974%
2026-09-17	3.9000	3.9000	3.7000	3.7000	0.000%	13	7,351	+31.081%
2026-09-16	3.4000	3.7000	3.4000	3.7000	+22.112%	26	7,347	+31.081%
2026-09-15	3.7000	3.7000	3.0300	3.0300	-18.108%	7	7,354	+60.066%
2026-09-14	2.9000	3.7000	2.9000	3.7000	+19.355%	44	7,354	+31.081%
2026-09-11	3.2000	3.2000	3.1000	3.1000	-10.663%	4	7,327	+56.452%
2026-09-10	2.9000	3.5900	2.9000	3.4700	+5.152%	108	7,325	+39.769%
2026-09-09	3.2800	3.4500	3.1600	3.3000	-9.589%	161	7,269	+46.970%
2026-09-08	3.3000	3.8500	3.3000	3.6500	-9.877%	56	7,302	+32.877%
2026-09-04	3.8500	4.0500	3.7500	4.0500	+20.896%	48	7,278	+19.753%
2026-09-03	3.5000	3.5000	3.3000	3.3500	-4.286%	8	7,278	+44.776%
2026-09-02	3.8200	3.8200	3.4500	3.5000	-13.580%	30	7,275	+38.571%
2026-09-01	4.0000	4.0500	3.8000	4.0500	-13.830%	132	7,261	+19.753%
2026-08-31	4.1500	4.8000	4.1500	4.7000	-12.963%	56	7,315	+3.191%
2026-08-28	5.6000	5.6100	5.2500	5.4000	-7.692%	26	7,317	-10.185%
2026-08-27	5.8000	6.4000	5.6700	5.8500	+6.364%	66	7,307	-17.094%
2026-08-26	6.3000	6.3000	5.5000	5.5000	-4.348%	22	7,266	-11.818%
2026-08-25	5.8500	5.9400	5.7000	5.7500	+7.477%	61	7,249	-15.652%
2026-08-24	5.0900	5.6500	5.0900	5.3500	+9.184%	30	7,245	-9.346%
2026-08-21	4.7100	4.9700	4.7000	4.9000	+2.083%	5	7,230	-1.020%
2026-08-20	4.5000	4.8500	4.3000	4.8000	+3.226%	608	7,232	+1.042%
2026-08-19	4.6000	4.7000	4.5500	4.6500	-12.264%	313	6,868	+4.301%
2026-08-18	5.6500	5.7000	5.3000	5.3000	-9.402%	155	6,999	-8.491%
2026-08-17	6.5000	6.5500	5.8500	5.8500	-11.765%	93	6,921	-17.094%
2026-08-14	6.7000	6.7000	6.5000	6.6300	-12.763%	32	6,835	-26.848%
2026-08-13	8.7500	8.8000	7.6000	7.6000	-3.797%	19	6,831	-36.184%
2026-08-12	8.1500	8.2500	7.9000	7.9000	-4.819%	52	6,820	-38.608%
2026-08-11	8.7200	9.0500	8.1000	8.3000	-9.290%	24	6,796	-41.566%
2026-08-10	10.7500	10.7500	9.1500	9.1500	-26.210%	304	6,807	-46.995%
2026-08-07	12.5000	12.5000	11.8500	12.4000	+12.727%	65	6,531	-60.887%
2026-08-06	11.0000	11.0000	11.0000	11.0000	-9.614%	2	6,504	-55.909%
2026-08-05	11.4000	12.1700	11.4000	12.1700	+15.355%	15	6,505	-60.148%
2026-08-04	12.4000	12.4000	10.5000	10.5500	+4.455%	61	6,495	-54.028%
2026-08-03	9.5100	10.3000	9.3500	10.1000	+13.867%	66	6,495	-51.980%
2026-07-31	9.7000	9.9500	8.8700	8.8700	-18.249%	14	6,452	-45.321%
2026-07-30	11.1500	11.3000	10.8500	10.8500	-0.641%	29	6,446	-55.300%
2026-07-29	10.5500	11.0500	10.2500	10.9200	-8.924%	24	6,437	-55.586%
2026-07-28	10.8500	12.7000	10.8000	11.9900	+9.000%	14	6,425	-59.550%
2026-07-27	11.0000	11.0500	10.8500	11.0000	+8.696%	29	6,421	-55.909%
2026-07-24	9.6500	10.1500	9.5500	10.1200	+3.795%	27	6,418	-52.075%
2026-07-23	9.5000	9.7500	9.1000	9.7500	-8.019%	19	6,412	-50.256%
2026-07-22	10.5700	10.8000	10.3600	10.6000	-10.549%	21	6,414	-54.245%
2026-07-21	11.7500	12.1000	11.5500	11.8500	+1.109%	25	6,413	-59.072%
2026-07-20	12.5000	12.5000	11.7000	11.7200	-11.547%	37	6,397	-58.618%
2026-07-17	12.8800	13.2500	12.8800	13.2500	-8.304%	53	6,374	-63.396%
2026-07-16	14.0000	14.4500	14.0000	14.4500	-9.404%	18	6,337	-66.436%
2026-07-15	15.9500	15.9500	15.9500	15.9500	+4.044%	1	6,321	-69.592%
2026-07-14	15.3500	15.3500	15.2000	15.3300	-4.486%	21	6,326	-68.363%
2026-07-13	15.9500	16.0500	15.9500	16.0500	-15.526%	38	6,315	-69.782%
2026-07-10	18.8500	19.0000	18.8500	19.0000	+2.151%	3	6,289	-74.474%
2026-07-08	18.6000	18.6000	18.6000	18.6000	-11.429%	1	6,290	-73.925%
2026-07-07	20.2500	21.0500	20.2500	21.0000	-8.497%	11	6,290	-76.905%
2026-07-06	22.9500	22.9500	22.9500	22.9500	0.000%	2	6,290	-78.867%
2026-07-02	22.9500	22.9500	22.9500	22.9500	-5.361%	1	6,290	-78.867%
2026-07-01	24.2500	24.2500	24.2500	24.2500	+1.042%	1	6,290	-80.000%
2026-06-30	24.0000	24.0000	24.0000	24.0000	+9.790%	1	6,291	-79.792%
2026-06-26	21.8600	21.8600	21.8600	21.8600	+2.389%	1	6,292	-77.813%
2026-06-24	21.3500	21.3500	21.3500	21.3500	+15.718%	10	6,292	-77.283%
2026-06-23	18.8500	18.8500	18.4500	18.4500	-5.627%	8	6,302	-73.713%
2026-06-22	19.5500	19.5500	19.5500	19.5500	-4.634%	1	6,303	-75.192%
2026-06-18	19.9500	20.5000	19.9500	20.5000	+13.699%	6	6,303	-76.341%
2026-06-17	17.6000	18.0300	17.6000	18.0300	+5.748%	4	6,303	-73.100%
2026-06-16	17.5000	17.5000	17.0500	17.0500	+1.187%	5	6,303	-71.554%
2026-06-15	17.0000	17.0000	16.8500	16.8500	+17.422%	11	6,298	-71.217%
2026-06-12	14.1000	14.5200	14.1000	14.3500	-4.333%	43	6,291	-66.202%
2026-06-11	15.0000	15.0000	15.0000	15.0000	+12.613%	1	6,287	-67.667%
2026-06-10	13.5000	13.7500	13.0000	13.3200	-10.903%	45	6,287	-63.589%
2026-06-09	15.1000	15.1000	14.6500	14.9500	+6.786%	8	6,316	-67.559%
2026-06-08	13.5500	14.0500	13.5000	14.0000	-4.762%	26	6,310	-65.357%
2026-06-05	14.6000	15.1500	14.3500	14.7000	+2.439%	75	6,298	-67.007%
2026-06-04	14.3500	14.3500	14.2500	14.3500	+5.515%	52	6,277	-66.202%
2026-06-03	13.9500	14.0200	13.6000	13.6000	-7.167%	25	6,257	-64.338%
2026-06-02	15.2500	15.2500	14.6500	14.6500	-4.248%	27	6,249	-66.894%
2026-06-01	15.0000	15.3500	14.9000	15.3000	-8.929%	212	6,235	-68.301%
2026-05-29	16.9000	17.3000	16.5500	16.8000	+3.067%	23	6,034	-71.131%
2026-05-28	16.4000	16.5000	16.3000	16.3000	-2.395%	42	6,020	-70.245%
2026-05-27	17.9400	17.9400	16.5000	16.7000	+1.829%	22	5,984	-70.958%
2026-05-26	15.7500	16.4000	15.7500	16.4000	+22.846%	3	5,983	-70.427%
2026-05-21	13.3500	13.3500	13.3500	13.3500	+6.800%	5	5,985	-63.670%
2026-05-20	12.5000	12.5000	12.5000	12.5000	+8.225%	4	5,985	-61.200%
2026-05-19	11.7000	11.7000	11.5500	11.5500	-12.830%	30	5,988	-58.009%
2026-05-18	13.2500	13.2500	13.2500	13.2500	-7.666%	1	5,988	-63.396%
2026-05-15	14.2000	14.3500	14.2000	14.3500	-6.879%	5	5,988	-66.202%
2026-05-14	15.3200	15.5100	15.3200	15.4100	-7.447%	14	5,983	-68.527%
2026-05-13	16.1500	16.6500	16.1500	16.6500	+4.389%	4	5,981	-70.871%
2026-05-12	16.0000	16.0000	15.8300	15.9500	-5.341%	6	5,981	-69.592%
2026-05-11	17.0700	17.0700	16.7000	16.8500	-7.923%	76	5,981	-71.217%
2026-05-08	18.0500	18.3000	18.0500	18.3000	+2.694%	3	6,021	-73.497%
2026-05-07	17.8200	17.8200	17.8200	17.8200	+7.027%	2	6,019	-72.783%
2026-05-06	16.7000	17.1600	16.4000	16.6500	+18.929%	95	6,017	-70.871%
2026-05-04	14.9000	14.9000	13.8800	14.0000	-3.780%	3	5,988	-65.357%
2026-05-01	15.1000	15.1000	14.3000	14.5500	-1.020%	98	5,972	-66.667%
2026-04-30	14.4500	14.7000	14.4500	14.7000	-1.342%	17	5,972	-67.007%
2026-04-29	15.3500	15.3500	14.6500	14.9000	-7.740%	107	5,955	-67.450%
2026-04-28	16.4000	16.4000	15.6500	16.1500	-7.767%	86	5,880	-69.969%
2026-04-27	16.6500	17.5100	16.6500	17.5100	-0.793%	18	5,849	-72.302%
2026-04-24	17.7900	17.8000	17.6000	17.6500	+10.658%	11	5,835	-72.521%
2026-04-23	16.3200	16.5700	15.9500	15.9500	-3.333%	4	5,834	-69.592%
2026-04-22	16.5000	16.5000	16.5000	16.5000	-0.602%	1	5,835	-70.606%
2026-04-21	17.1800	17.1800	16.6000	16.6000	-5.413%	19	5,824	-70.783%
2026-04-20	16.3000	17.5500	16.3000	17.5500	+0.343%	57	5,824	-72.365%
2026-04-17	18.6400	18.6400	17.3300	17.4900	+11.048%	84	5,808	-72.270%
2026-04-16	15.6500	15.8000	15.3800	15.7500	-5.120%	62	5,839	-69.206%
2026-04-15	16.9000	16.9000	16.2200	16.6000	-0.777%	112	5,813	-70.783%
2026-04-14	16.4500	17.0500	16.4400	16.7300	+10.429%	107	5,845	-71.010%
2026-04-13	15.4000	15.5000	14.9500	15.1500	-6.192%	11	5,840	-67.987%
2026-04-10	16.5000	16.5000	16.1500	16.1500	+4.802%	9	5,837	-69.969%
2026-04-09	14.3500	15.4100	13.9500	15.4100	+1.382%	9	5,836	-68.527%
2026-04-08	16.1500	16.2800	15.1200	15.2000	+15.326%	99	5,833	-68.092%
2026-04-07	12.3000	13.1800	12.2400	13.1800	-0.528%	52	5,805	-63.202%
2026-04-06	13.3500	13.3500	13.2500	13.2500	-5.154%	3	5,793	-63.396%
2026-04-01	13.7500	13.9700	13.3500	13.9700	+16.417%	5	5,793	-65.283%
2026-03-31	10.5000	12.4000	10.4000	12.0000	+13.208%	36	5,793	-59.583%
2026-03-30	10.2000	10.6000	10.2000	10.6000	+2.515%	16	5,758	-54.245%
2026-03-27	10.3400	10.3400	10.3400	10.3400	-2.911%	1	5,744	-53.095%
2026-03-26	11.1300	11.1500	10.6500	10.6500	-11.618%	40	5,744	-54.460%
2026-03-25	12.0500	12.0500	12.0500	12.0500	+6.921%	1	5,723	-59.751%
2026-03-24	10.7500	11.2700	10.7500	11.2700	-3.675%	369	5,723	-56.965%
2026-03-23	14.0000	14.0000	11.7000	11.7000	-3.704%	34	5,553	-58.547%
2026-03-20	12.5500	12.5500	12.0000	12.1500	-3.953%	97	5,526	-60.082%
2026-03-19	12.7000	12.7000	12.4000	12.6500	-2.317%	28	5,485	-61.660%
2026-03-18	12.9000	13.6000	12.6000	12.9500	-1.894%	27	5,472	-62.548%
2026-03-17	12.5500	13.2000	12.3000	13.2000	-2.941%	17	5,469	-63.258%
2026-03-16	13.3500	13.7100	13.3500	13.6000	-3.272%	46	5,465	-64.338%
2026-03-13	14.2000	14.5000	14.0600	14.0600	-0.636%	18	5,444	-65.505%
2026-03-12	14.4500	14.8500	13.8000	14.1500	-7.395%	13	5,433	-65.724%
2026-03-11	16.3000	16.3000	15.2100	15.2800	-9.586%	7	5,427	-68.259%
2026-03-10	17.2500	17.2500	16.2500	16.9000	+4.000%	11	5,424	-71.302%
2026-03-09	16.2500	16.2500	16.2500	16.2500	-0.612%	2	5,414	-70.154%
2026-03-06	16.7500	16.7500	16.2000	16.3500	+1.869%	6	5,412	-70.336%
2026-03-05	16.0500	16.0500	16.0500	16.0500	-11.326%	3	5,408	-69.782%
2026-03-04	18.1000	18.1000	18.1000	18.1000	+10.771%	2	5,405	-73.204%
2026-03-03	16.7500	16.7500	16.1700	16.3400	+1.176%	12	5,403	-70.318%
2026-03-02	16.1000	16.1500	16.1000	16.1500	-9.014%	23	5,402	-69.969%
2026-02-27	17.5500	17.7500	17.5500	17.7500	-3.164%	7	5,393	-72.676%
2026-02-26	18.3300	18.3300	18.3300	18.3300	+8.654%	1	5,387	-73.541%
2026-02-24	16.8700	16.8700	16.8700	16.8700	-1.345%	1	5,386	-71.251%
2026-02-23	17.2000	17.2000	17.1000	17.1000	-7.317%	9	5,386	-71.637%
2026-02-20	18.4500	18.4500	18.4500	18.4500	+11.145%	1	5,379	-73.713%
2026-02-19	16.7500	16.7500	16.6000	16.6000	-6.215%	2	5,379	-70.783%
2026-02-18	17.9500	17.9500	17.5000	17.7000	-5.951%	5,285	5,380	-72.599%
2026-02-17	19.7000	19.7500	18.8200	18.8200	+3.123%	15	111	-74.230%
2026-02-13	18.4500	18.4500	18.2500	18.2500	-4.700%	4	95	-73.425%
2026-02-12	19.2500	19.2500	19.1500	19.1500	+11.857%	6	95	-74.674%
2026-02-11	17.1000	17.1200	16.8500	17.1200	-7.709%	90	95	-71.671%
2026-02-10	18.5500	18.5500	18.5500	18.5500	+1.588%	1	55	-73.854%
2026-02-09	18.5000	18.5000	18.1500	18.2600	-6.837%	49	54	-73.439%
2026-02-06	18.5500	19.6000	18.5500	19.6000	-0.254%	4	11	-75.255%
2026-02-05	19.7500	19.7500	19.6500	19.6500	-8.859%	6	8	-75.318%
2026-01-30	23.7300	23.7300	21.3500	21.5600	-12.889%	6	11	-77.505%
2026-01-28	24.7500	24.7500	24.7500	24.7500	-4.440%	1	6	-80.404%
2026-01-23	25.9000	25.9000	25.9000	25.9000	-1.296%	10	5	-81.274%
2026-01-22	26.2500	26.2500	26.2000	26.2400	+1.313%	4	9	-81.517%
2026-01-21	25.9500	25.9900	25.9000	25.9000	-3.105%	3	10	-81.274%
2026-01-20	26.9100	26.9100	26.7300	26.7300	-27.757%	2	11	-81.856%
2025-12-05	37.0500	37.0500	37.0000	37.0000	+4.965%	2	11	-86.892%
2025-10-27	35.2000	35.2500	35.2000	35.2500	-2.999%	2	11	-86.241%
2025-10-06	36.1900	36.3400	36.1900	36.3400	0.000%	2	11	-86.654%
2025-10-02	36.1400	36.3400	36.1400	36.3400	+5.978%	2	11	-86.654%
2025-09-29	33.9900	34.2900	33.9800	34.2900	+0.088%	3	11	-85.856%
2025-09-19	34.5500	34.5500	34.1100	34.2600	+2.883%	5	12	-85.844%
2025-09-10	33.4200	33.4200	33.3000	33.3000	-2.915%	3	11	-85.435%
2025-09-09	34.5500	34.5500	34.3000	34.3000	-4.324%	4	8	-85.860%
2025-09-05	35.0000	35.8500	34.6000	35.8500	-5.284%	4	4	-86.471%
2025-08-05	37.8500	37.8500	37.8500	37.8500	-23.904%	1	2	-87.186%
2025-06-05	49.7400	49.7400	49.7400	49.7400	+20.203%	1	1	-90.249%
2024-10-31	41.2800	41.3800	41.2800	41.3800	0.000%	2	2	-88.279%