Dark

CVX20270115P195
CVX Jan 15 2027 195.00 Put (CVX270115P00195000)
option OPRA

EOD

Sep 21, 2026

7.85+27.642%(+1.70)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	7.1100	7.8500	7.1100	7.8500	+27.642%	24	3,105	0.000%
2026-09-18	6.1500	6.1500	6.1500	6.1500	+0.163%	64	3,092	+27.642%
2026-09-17	6.5500	6.5500	6.1400	6.1400	-5.538%	53	3,030	+27.850%
2026-09-16	5.5000	6.5000	5.5000	6.5000	+28.713%	14	3,068	+20.769%
2026-09-15	5.4000	5.4200	5.0500	5.0500	-17.213%	18	3,059	+55.446%
2026-09-14	5.6300	6.1000	5.3500	6.1000	+9.515%	25	3,046	+28.689%
2026-09-11	5.2000	5.7100	5.2000	5.5700	-3.466%	1,931	2,811	+40.934%
2026-09-10	5.8500	5.9500	5.7000	5.7700	+3.036%	4	1,528	+36.049%
2026-09-09	5.4700	5.8000	5.4700	5.6000	-8.943%	107	1,528	+40.179%
2026-09-08	5.5500	6.5000	5.5500	6.1500	-6.818%	27	1,437	+27.642%
2026-09-04	6.6500	6.6900	6.4000	6.6000	+16.814%	17	1,406	+18.939%
2026-09-03	5.8000	5.8100	5.6300	5.6500	-2.586%	18	1,406	+38.938%
2026-09-02	6.0800	6.1000	5.8000	5.8000	-12.782%	103	1,393	+35.345%
2026-09-01	6.6000	6.7500	6.5000	6.6500	-10.256%	60	1,360	+18.045%
2026-08-31	7.5000	8.1000	7.4100	7.4100	-14.828%	497	1,337	+5.938%
2026-08-28	8.7000	8.7000	8.7000	8.7000	-5.946%	21	1,063	-9.770%
2026-08-27	10.1000	10.4000	9.2500	9.2500	+2.778%	18	1,063	-15.135%
2026-08-26	9.4500	9.4500	9.0000	9.0000	-6.152%	22	1,065	-12.778%
2026-08-25	9.3500	9.6000	9.2500	9.5900	+10.230%	92	1,043	-18.144%
2026-08-24	8.6000	9.1000	8.6000	8.7000	+13.725%	15	982	-9.770%
2026-08-21	7.6500	7.7000	7.6500	7.6500	-4.375%	24	975	+2.614%
2026-08-20	7.4000	8.0000	7.1000	8.0000	0.000%	105	953	-1.875%
2026-08-19	7.4600	8.0000	7.4600	8.0000	-7.834%	34	978	-1.875%
2026-08-18	9.0500	9.0500	8.6000	8.6800	-9.583%	25	972	-9.562%
2026-08-17	10.3500	10.3500	9.6000	9.6000	-11.193%	15	967	-18.229%
2026-08-14	10.7500	10.8100	10.3500	10.8100	-9.691%	7	965	-27.382%
2026-08-13	12.3500	12.3500	11.9700	11.9700	-5.000%	84	961	-34.419%
2026-08-12	12.6500	12.6500	12.6000	12.6000	-0.158%	10	937	-37.698%
2026-08-11	13.2000	13.3000	12.4500	12.6200	-15.867%	74	937	-37.797%
2026-08-10	14.9500	15.0000	14.9500	15.0000	-16.528%	5	919	-47.667%
2026-08-07	17.9700	17.9700	17.9700	17.9700	+9.908%	1	919	-56.316%
2026-08-06	16.5000	16.5000	16.3500	16.3500	-7.627%	14	919	-51.988%
2026-08-05	17.4500	17.7500	17.4500	17.7000	+11.672%	6	915	-55.650%
2026-08-04	15.8500	15.8500	15.8500	15.8500	+7.458%	3	916	-50.473%
2026-08-03	14.3000	15.1000	14.0000	14.7500	+14.786%	88	916	-46.780%
2026-07-31	13.9000	14.0000	12.8500	12.8500	-17.363%	39	958	-38.911%
2026-07-30	16.5200	16.5200	15.5500	15.5500	-0.064%	2	957	-49.518%
2026-07-29	15.4800	15.5600	15.4800	15.5600	-2.628%	33	957	-49.550%
2026-07-28	15.9000	15.9800	15.9000	15.9800	-2.561%	2	924	-50.876%
2026-07-27	15.9000	16.4000	15.9000	16.4000	+14.206%	7	924	-52.134%
2026-07-24	14.6000	14.6300	14.3600	14.3600	-2.842%	20	922	-45.334%
2026-07-23	13.7900	14.8000	13.7000	14.7800	-4.952%	29	928	-46.888%
2026-07-22	15.5500	15.5500	15.5500	15.5500	-9.064%	1	911	-49.518%
2026-07-20	17.1000	17.1000	17.1000	17.1000	-8.458%	2	911	-54.094%
2026-07-17	18.5800	18.6800	18.5800	18.6800	-27.597%	11	910	-57.976%
2026-07-10	25.8000	25.8000	25.8000	25.8000	-9.155%	1	901	-69.574%
2026-07-07	27.6000	28.4500	27.6000	28.4000	-7.341%	6	901	-72.359%
2026-07-06	30.6500	30.6500	30.6500	30.6500	+0.327%	1	903	-74.388%
2026-06-30	30.5500	30.5500	30.5500	30.5500	+7.193%	5	903	-74.304%
2026-06-25	28.4000	28.5000	28.4000	28.5000	+12.426%	4	908	-72.456%
2026-06-23	25.3500	25.3500	25.3500	25.3500	-2.687%	2	909	-69.034%
2026-06-18	26.0500	26.0500	26.0500	26.0500	+9.592%	1	909	-69.866%
2026-06-16	23.7200	24.0000	23.6900	23.7700	+2.856%	14	909	-66.975%
2026-06-15	23.1500	23.2900	23.0900	23.1100	+18.270%	15	909	-66.032%
2026-06-12	19.5400	19.5400	19.5400	19.5400	-1.809%	1	909	-59.826%
2026-06-11	18.8000	19.9500	18.7000	19.9000	+7.742%	63	908	-60.553%
2026-06-10	18.5500	18.5500	17.8500	18.4700	-1.493%	23	858	-57.499%
2026-06-03	18.7000	18.7500	18.7000	18.7500	-9.245%	7	856	-58.133%
2026-06-02	20.6500	20.6600	20.6500	20.6600	-1.384%	4	849	-62.004%
2026-06-01	20.7000	21.0100	20.1500	20.9500	-12.343%	229	847	-62.530%
2026-05-27	24.0000	24.0000	23.9000	23.9000	+7.658%	2	689	-67.155%
2026-05-26	22.1300	22.2000	22.1300	22.2000	+20.981%	6	688	-64.640%
2026-05-21	18.3500	18.3500	18.3500	18.3500	+7.436%	4	694	-57.221%
2026-05-20	17.0800	17.0800	17.0800	17.0800	+8.101%	1	694	-54.040%
2026-05-19	17.1800	17.1800	15.8000	15.8000	-12.804%	6	689	-50.316%
2026-05-18	18.1500	18.1500	17.8500	18.1200	-7.077%	3	689	-56.678%
2026-05-15	19.6000	19.9500	19.5000	19.5000	-13.333%	10	689	-59.744%
2026-05-13	22.5000	22.5000	22.5000	22.5000	+2.881%	1	682	-65.111%
2026-05-12	21.8600	21.8700	21.8600	21.8700	-3.444%	3	681	-64.106%
2026-05-06	22.6500	22.6500	22.6500	22.6500	+23.770%	10	681	-65.342%
2026-05-05	18.2000	18.3500	18.1500	18.3000	-3.684%	52	677	-57.104%
2026-05-04	19.5500	19.5500	19.0000	19.0000	-3.602%	6	662	-58.684%
2026-05-01	19.3000	19.9500	19.3000	19.7100	+3.194%	29	677	-60.173%
2026-04-30	19.3000	19.5000	19.1000	19.1000	-3.291%	92	677	-58.901%
2026-04-29	20.3000	20.4600	19.4800	19.7500	-7.925%	94	659	-60.253%
2026-04-28	21.0000	21.5500	20.8100	21.4500	-8.137%	76	652	-63.403%
2026-04-24	23.6000	23.6000	23.3500	23.3500	+5.418%	21	627	-66.381%
2026-04-23	21.6900	22.1500	21.6900	22.1500	-3.696%	22	624	-64.560%
2026-04-21	23.0000	23.0000	23.0000	23.0000	+4.784%	5	630	-65.870%
2026-04-20	21.9000	22.2000	21.9000	21.9500	-10.953%	54	630	-64.237%
2026-04-17	24.7000	24.7000	24.6500	24.6500	+20.068%	2	607	-68.154%
2026-04-16	20.8500	20.8500	20.5300	20.5300	-5.826%	41	608	-61.763%
2026-04-15	22.4500	22.4500	21.8000	21.8000	+8.189%	40	569	-63.991%
2026-04-13	19.7500	20.3000	19.7500	20.1500	-6.061%	7	544	-61.042%
2026-04-10	22.0500	22.0500	21.4500	21.4500	+4.380%	65	539	-63.403%
2026-04-09	18.8500	20.5500	18.8500	20.5500	-2.143%	82	580	-61.800%
2026-04-08	20.9000	21.1500	20.8000	21.0000	+22.449%	11	583	-62.619%
2026-04-07	16.4500	17.1500	16.3500	17.1500	-2.223%	8	572	-54.227%
2026-04-06	18.0300	18.0300	17.4400	17.5400	-2.556%	105	569	-55.245%
2026-04-02	17.0500	18.0000	17.0500	18.0000	+1.124%	69	468	-56.389%
2026-04-01	17.1000	18.6000	17.1000	17.8000	+11.599%	60	468	-55.899%
2026-03-31	14.0500	16.6000	14.0500	15.9500	+17.279%	5	422	-50.784%
2026-03-30	13.2700	13.6000	13.1500	13.6000	-1.091%	103	418	-42.279%
2026-03-27	14.1400	14.1400	13.7500	13.7500	-3.509%	24	386	-42.909%
2026-03-26	14.2700	14.2700	14.2500	14.2500	-6.924%	2	386	-44.912%
2026-03-25	15.3100	15.3100	15.3100	15.3100	+5.952%	1	386	-48.726%
2026-03-24	14.5500	14.6000	14.4000	14.4500	-7.727%	23	385	-45.675%
2026-03-23	15.5000	15.6600	15.5000	15.6600	-0.823%	2	371	-49.872%
2026-03-20	16.0000	16.4500	15.6500	15.7900	-4.880%	148	371	-50.285%
2026-03-19	16.4000	16.7500	16.3000	16.6000	-2.353%	15	321	-52.711%
2026-03-18	17.5500	17.5500	16.9500	17.0000	-1.449%	36	310	-53.824%
2026-03-17	16.8000	17.2500	16.3500	17.2500	-4.432%	60	283	-54.493%
2026-03-16	19.5000	19.5000	17.6000	18.0500	-2.432%	151	243	-56.510%
2026-03-13	18.8000	19.0500	18.3500	18.5000	-0.538%	39	127	-57.568%
2026-03-12	19.3500	19.5800	17.8000	18.6000	-9.224%	72	110	-57.796%
2026-03-11	20.4900	20.4900	20.4900	20.4900	-4.252%	1	60	-61.689%
2026-03-06	21.4000	21.4000	21.4000	21.4000	-4.464%	2	59	-63.318%
2026-03-04	22.6900	22.6900	22.2000	22.4000	+4.967%	13	57	-64.955%
2026-03-03	20.3800	21.4500	20.3800	21.3400	-0.047%	29	53	-63.215%
2026-03-02	21.3500	21.5900	21.2000	21.3500	-5.864%	63	44	-63.232%
2026-02-27	22.6800	22.6800	22.6800	22.6800	+1.024%	3	13	-65.388%
2026-02-23	22.5000	22.5000	22.4500	22.4500	-4.468%	12	12	-65.033%
2026-02-18	23.5000	23.5000	23.5000	23.5000	-8.915%	1	10	-66.596%
2026-02-17	25.6000	25.8000	25.6000	25.8000	+12.174%	2	9	-69.574%
2026-02-11	23.0000	23.0000	23.0000	23.0000	-11.197%	1	9	-65.870%
2026-02-04	25.9000	25.9000	25.9000	25.9000	-6.835%	3	8	-69.691%
2026-01-30	27.8000	27.8000	27.8000	27.8000	-18.235%	1	6	-71.763%
2026-01-21	33.4000	34.0000	33.4000	34.0000	-19.887%	4	6	-76.912%
2025-09-29	42.2800	42.4400	42.2800	42.4400	+10.062%	2	4	-81.503%
2025-09-25	38.2300	38.5600	38.2300	38.5600	-1.381%	2	4	-79.642%
2025-09-24	38.9200	39.1000	38.9200	39.1000	-9.070%	2	4	-79.923%
2025-09-05	43.0000	43.0000	43.0000	43.0000	0.000%	4	4	-81.744%