Dark

CVX20270115P190
CVX Jan 15 2027 190.00 Put (CVX270115P00190000)
option OPRA

EOD

Sep 21, 2026

5.90+12.381%(+0.65)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.8500	6.0300	5.7500	5.9000	+12.381%	33	1,909	0.000%
2026-09-18	4.7500	5.2500	4.7500	5.2500	+10.526%	67	1,892	+12.381%
2026-09-17	5.1000	5.1000	4.7500	4.7500	-5.941%	26	1,879	+24.211%
2026-09-16	5.0000	5.0500	4.6000	5.0500	+27.848%	17	1,878	+16.832%
2026-09-15	4.0500	4.2000	3.9000	3.9500	-18.557%	57	1,869	+49.367%
2026-09-14	3.8000	4.8500	3.8000	4.8500	+11.494%	53	1,850	+21.649%
2026-09-11	4.0000	4.3500	4.0000	4.3500	-4.396%	40	1,834	+35.632%
2026-09-10	3.8000	4.5500	3.8000	4.5500	+7.311%	61	1,835	+29.670%
2026-09-09	4.2800	4.5000	4.0000	4.2400	-16.040%	876	1,845	+39.151%
2026-09-08	4.2500	5.0500	4.2500	5.0500	-3.810%	49	1,394	+16.832%
2026-09-04	5.3000	5.3000	4.9000	5.2500	+14.130%	45	1,353	+12.381%
2026-09-03	4.3900	4.6000	4.3500	4.6000	+3.371%	50	1,353	+28.261%
2026-09-02	4.9900	4.9900	4.4500	4.4500	-11.000%	12	1,355	+32.584%
2026-09-01	5.2900	5.2900	5.0000	5.0000	-16.528%	36	1,355	+18.000%
2026-08-31	5.7000	6.4500	5.7000	5.9900	-14.672%	101	1,351	-1.503%
2026-08-28	7.4000	7.4000	6.8000	7.0200	-8.831%	37	1,386	-15.954%
2026-08-27	8.2500	8.2500	7.5000	7.7000	+2.667%	17	1,371	-23.377%
2026-08-26	7.5000	7.5000	7.5000	7.5000	-1.316%	5	1,380	-21.333%
2026-08-25	7.3500	7.6000	7.3000	7.6000	+10.145%	47	1,380	-22.368%
2026-08-24	6.6800	7.0300	6.5500	6.9000	+9.524%	32	1,351	-14.493%
2026-08-21	6.0500	6.3000	6.0500	6.3000	+1.613%	22	1,340	-6.349%
2026-08-20	5.6500	6.2000	5.6000	6.2000	+3.333%	51	1,329	-4.839%
2026-08-19	6.6500	6.6500	5.8800	6.0000	-11.765%	27	1,320	-1.667%
2026-08-18	7.0000	7.1300	6.8000	6.8000	-12.821%	54	1,306	-13.235%
2026-08-17	8.2000	8.2000	7.8000	7.8000	-9.827%	9	1,290	-24.359%
2026-08-14	8.5000	8.6500	8.2300	8.6500	-11.735%	15	1,285	-31.792%
2026-08-13	10.9000	11.0000	9.5500	9.8000	-2.000%	34	1,275	-39.796%
2026-08-12	10.2500	10.2500	10.0000	10.0000	-3.382%	13	1,256	-41.000%
2026-08-11	10.8500	10.8500	10.1500	10.3500	-8.811%	56	1,250	-42.995%
2026-08-10	12.1000	12.1000	11.2500	11.3500	-22.789%	5	1,239	-48.018%
2026-08-07	14.6500	14.7000	14.6500	14.7000	+8.889%	4	1,235	-59.864%
2026-08-06	14.7000	14.7000	13.4500	13.5000	-8.475%	4	1,233	-56.296%
2026-08-05	14.7500	14.8000	14.7000	14.7500	+12.854%	5	1,233	-60.000%
2026-08-04	12.9000	13.4500	12.9000	13.0700	+13.160%	23	1,228	-54.858%
2026-08-03	11.7000	11.7000	11.4000	11.5500	-0.431%	22	1,236	-48.918%
2026-07-31	11.9500	11.9500	11.6000	11.6000	-10.769%	6	1,219	-49.138%
2026-07-30	13.6000	13.6000	13.0000	13.0000	-0.383%	5	1,217	-54.615%
2026-07-29	13.4400	13.4400	13.0500	13.0500	-12.121%	15	1,217	-54.789%
2026-07-28	13.2500	15.1500	13.2300	14.8500	+10.409%	49	1,217	-60.269%
2026-07-27	13.4000	13.5500	13.3000	13.4500	+11.157%	41	1,182	-56.134%
2026-07-24	12.3000	12.3000	11.9500	12.1000	+2.979%	5	1,179	-51.240%
2026-07-23	11.4000	11.7500	11.4000	11.7500	-8.131%	6	1,174	-49.787%
2026-07-22	12.8600	13.0000	12.7900	12.7900	-8.968%	3	1,171	-53.870%
2026-07-21	14.1500	14.4000	14.0500	14.0500	-2.431%	91	1,172	-58.007%
2026-07-20	14.4800	14.6000	14.2600	14.4000	-10.000%	23	1,081	-59.028%
2026-07-17	15.5000	16.0000	15.5000	16.0000	-7.834%	5	1,066	-63.125%
2026-07-16	16.7000	17.3600	16.6500	17.3600	-13.761%	13	1,067	-66.014%
2026-07-15	20.1300	20.1300	20.1300	20.1300	+7.647%	1	1,077	-70.691%
2026-07-14	18.7000	18.7000	18.7000	18.7000	+1.630%	1	1,076	-68.449%
2026-07-13	18.4000	18.4000	18.4000	18.4000	-18.440%	2	1,076	-67.935%
2026-07-10	22.1500	22.6500	22.1500	22.5600	-8.479%	27	1,076	-73.848%
2026-07-07	23.8500	24.6500	23.8500	24.6500	-7.505%	7	1,050	-76.065%
2026-07-06	26.7000	26.7000	26.6500	26.6500	-0.187%	2	1,052	-77.861%
2026-07-02	26.7000	26.7000	26.7000	26.7000	-4.472%	1	1,053	-77.903%
2026-07-01	27.9500	27.9500	27.9500	27.9500	+4.682%	1	1,053	-78.891%
2026-06-30	26.1000	26.7000	26.1000	26.7000	+7.661%	6	1,054	-77.903%
2026-06-25	24.7500	24.8000	24.7500	24.8000	+1.224%	2	1,054	-76.210%
2026-06-24	24.5000	24.5000	24.5000	24.5000	+7.221%	1	1,054	-75.918%
2026-06-22	22.7500	22.8500	22.7500	22.8500	-3.178%	2	1,055	-74.179%
2026-06-18	23.6000	23.6000	23.6000	23.6000	+18.832%	1	1,056	-75.000%
2026-06-15	20.1500	20.3500	19.8400	19.8600	+18.567%	22	1,056	-70.292%
2026-06-12	17.0000	17.0000	16.7500	16.7500	-2.047%	3	1,048	-64.776%
2026-06-11	16.3400	17.2000	16.0500	17.1000	+12.131%	31	1,048	-65.497%
2026-06-10	15.7500	15.7500	15.2500	15.2500	-12.857%	56	1,075	-61.311%
2026-06-09	17.7500	17.7500	17.4500	17.5000	+5.740%	4	1,111	-66.286%
2026-06-08	16.1000	16.5500	15.9500	16.5500	-2.647%	156	1,109	-64.350%
2026-06-05	17.2500	17.7000	17.0000	17.0000	-0.585%	31	1,022	-65.294%
2026-06-04	16.8500	17.1000	16.7000	17.1000	+6.211%	35	1,002	-65.497%
2026-06-03	16.4000	16.4500	16.0500	16.1000	-6.667%	22	986	-63.354%
2026-06-02	17.7500	18.0000	17.1000	17.2500	-4.167%	68	985	-65.797%
2026-06-01	17.8500	18.0000	17.4000	18.0000	-8.861%	98	982	-67.222%
2026-05-29	20.1700	20.1700	19.7500	19.7500	+3.403%	7	984	-70.127%
2026-05-28	19.1000	19.1000	19.1000	19.1000	-1.292%	10	982	-69.110%
2026-05-27	20.1900	20.1900	19.3500	19.3500	+9.014%	6	982	-69.509%
2026-05-26	17.0700	17.8600	17.0700	17.7500	+11.285%	12	983	-66.761%
2026-05-22	15.9000	16.1000	15.9000	15.9500	-0.870%	28	979	-63.009%
2026-05-21	15.3400	16.2500	15.3300	16.0900	+5.508%	14	965	-63.331%
2026-05-20	14.7000	15.4000	14.7000	15.2500	+12.132%	37	965	-61.311%
2026-05-19	14.3000	14.3000	13.6000	13.6000	-12.201%	3	962	-56.618%
2026-05-18	15.6500	15.6500	15.4900	15.4900	-7.522%	2	962	-61.911%
2026-05-15	17.0000	17.0000	16.5500	16.7500	-7.151%	12	962	-64.776%
2026-05-14	18.1200	18.3000	18.0400	18.0400	-5.550%	14	951	-67.295%
2026-05-13	19.4500	19.4500	19.1000	19.1000	+0.526%	15	779	-69.110%
2026-05-12	19.0000	19.0000	19.0000	19.0000	-9.953%	350	779	-68.947%
2026-05-08	21.1000	21.1000	21.1000	21.1000	+1.442%	1	779	-72.038%
2026-05-07	21.3900	21.3900	20.3000	20.8000	+5.852%	7	780	-71.635%
2026-05-06	19.6500	19.6500	19.6500	19.6500	+24.367%	15	777	-69.975%
2026-05-05	16.6200	16.6200	15.7500	15.8000	-3.008%	10	792	-62.658%
2026-05-04	17.5700	17.5700	16.2900	16.2900	-3.609%	23	788	-63.781%
2026-05-01	16.7000	17.1000	16.6100	16.9000	0.000%	44	803	-65.089%
2026-04-30	16.8500	16.9500	16.8000	16.9000	-1.458%	22	803	-65.089%
2026-04-29	17.9600	17.9600	16.8000	17.1500	-5.249%	116	787	-65.598%
2026-04-28	18.5500	18.7000	18.1000	18.1000	-9.500%	40	751	-67.403%
2026-04-24	20.2000	20.5000	20.0000	20.0000	+4.439%	54	751	-70.500%
2026-04-23	19.1500	19.1500	19.1500	19.1500	+2.406%	1	792	-69.191%
2026-04-22	18.2400	18.7000	18.2400	18.7000	-5.888%	7	793	-68.449%
2026-04-21	19.8500	20.0000	19.4500	19.8700	-1.390%	54	773	-70.307%
2026-04-20	19.0500	20.2900	18.9500	20.1500	-2.892%	85	773	-70.720%
2026-04-17	22.0000	22.6600	20.7500	20.7500	+14.958%	59	771	-71.566%
2026-04-16	17.9500	18.0500	17.9500	18.0500	-7.198%	3	811	-67.313%
2026-04-15	19.1700	19.4500	19.1700	19.4500	-1.269%	8	808	-69.666%
2026-04-14	18.7200	19.7000	18.7200	19.7000	+13.545%	19	810	-70.051%
2026-04-13	17.9500	18.0000	17.3500	17.3500	-7.713%	9	804	-65.994%
2026-04-10	19.3500	19.3500	18.6000	18.8000	+5.322%	64	795	-68.617%
2026-04-09	16.5000	18.3300	16.0700	17.8500	+0.563%	14	799	-66.947%
2026-04-08	19.4200	19.4200	17.7500	17.7500	+16.776%	73	794	-66.761%
2026-04-07	14.4000	15.3000	14.2500	15.2000	-1.618%	52	747	-61.184%
2026-04-06	15.4000	15.4500	15.4000	15.4500	+11.472%	3	736	-61.812%
2026-04-02	14.1000	14.1000	13.8000	13.8600	-10.581%	18	729	-57.431%
2026-04-01	14.2200	16.2600	14.2200	15.5000	+12.727%	65	729	-61.935%
2026-03-31	12.3000	14.5900	12.3000	13.7500	+15.546%	158	719	-57.091%
2026-03-30	11.5000	11.9000	11.5000	11.9000	-0.833%	5	665	-50.420%
2026-03-27	12.1000	12.1000	11.9500	12.0000	-3.304%	7	660	-50.833%
2026-03-26	13.0000	13.0500	12.4100	12.4100	-3.424%	58	656	-52.458%
2026-03-25	12.8000	12.8500	12.8000	12.8500	-1.154%	3	629	-54.086%
2026-03-24	12.7000	13.0000	12.4000	13.0000	-5.797%	18	627	-54.615%
2026-03-23	14.8100	14.8100	13.6000	13.8000	-3.158%	13	611	-57.246%
2026-03-20	14.0000	14.2500	13.8000	14.2500	-2.062%	74	599	-58.596%
2026-03-19	14.8000	14.8000	14.4500	14.5500	0.000%	26	590	-59.450%
2026-03-18	14.6200	15.0000	14.5500	14.5500	+0.972%	13	575	-59.450%
2026-03-17	14.6500	14.6500	14.4000	14.4100	-7.331%	25	569	-59.056%
2026-03-16	15.8000	15.8000	15.5000	15.5500	-3.715%	84	561	-62.058%
2026-03-13	16.1000	16.8500	16.0500	16.1500	-0.920%	38	552	-63.467%
2026-03-12	16.7500	16.7500	15.9000	16.3000	-9.745%	39	540	-63.804%
2026-03-11	18.1000	18.2300	17.9500	18.0600	-7.857%	30	531	-67.331%
2026-03-10	19.5000	19.6000	19.5000	19.6000	+3.158%	3	526	-69.898%
2026-03-06	18.2500	19.0000	17.6000	19.0000	+1.604%	5	533	-68.947%
2026-03-05	18.5700	18.9000	18.5700	18.7000	-4.103%	86	531	-68.449%
2026-03-04	20.8200	20.8200	19.4500	19.5000	+3.339%	11	504	-69.744%
2026-03-03	18.2700	18.9000	18.2700	18.8700	+1.725%	50	498	-68.733%
2026-03-02	18.8500	19.2000	18.5500	18.5500	-8.395%	61	477	-68.194%
2026-02-27	20.2500	20.2500	20.2500	20.2500	-0.295%	2	459	-70.864%
2026-02-26	20.3100	20.3100	20.3100	20.3100	+2.731%	1	459	-70.950%
2026-02-24	19.7700	19.7700	19.7700	19.7700	-0.152%	2	459	-70.157%
2026-02-23	19.6500	20.0500	19.6000	19.8000	+2.062%	23	461	-70.202%
2026-02-19	19.1500	19.4000	19.1500	19.4000	-12.613%	22	439	-69.588%
2026-02-17	22.5500	22.8000	22.0500	22.2000	+13.555%	702	419	-73.423%
2026-02-11	20.1300	20.1300	19.5500	19.5500	-16.879%	3	11	-69.821%
2026-02-05	23.5200	23.5200	23.5200	23.5200	-1.795%	1	10	-74.915%
2026-02-03	24.0800	24.0800	23.9500	23.9500	-3.036%	2	10	-75.365%
2026-01-30	27.0000	27.1200	24.7000	24.7000	-8.856%	4	10	-76.113%
2026-01-29	26.9000	27.1000	26.9000	27.1000	-11.089%	3	8	-78.229%
2026-01-21	30.3800	30.4800	30.3800	30.4800	-27.081%	2	7	-80.643%
2025-12-10	41.8000	41.8000	41.8000	41.8000	+12.366%	1	6	-85.885%
2025-10-31	37.4500	37.4500	37.2000	37.2000	-7.417%	2	6	-84.140%
2025-10-06	40.0100	40.1800	40.0100	40.1800	0.000%	2	6	-85.316%
2025-10-02	40.0700	40.1800	40.0700	40.1800	+4.282%	2	6	-85.316%
2025-09-29	38.2800	38.5300	38.2800	38.5300	+10.942%	2	5	-84.687%
2025-09-25	34.3900	34.7300	34.3900	34.7300	-1.475%	2	5	-83.012%
2025-09-24	35.0500	35.2500	35.0500	35.2500	-7.795%	2	4	-83.262%
2025-09-19	37.9800	38.2300	37.9800	38.2300	-19.769%	2	4	-84.567%
2025-06-13	47.6500	47.6500	47.6500	47.6500	+8.790%	2	3	-87.618%
2025-02-03	43.8000	43.8000	43.8000	43.8000	-10.812%	2	2	-86.530%
2024-12-23	49.7000	49.7000	49.1100	49.1100	0.000%	2	2	-87.986%