Dark

CVX20270115P200
CVX Jan 15 2027 200.00 Put (CVX270115P00200000)
option OPRA

EOD

Sep 21, 2026

10.14+20.714%(+1.74)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	9.0000	10.1400	9.0000	10.1400	+20.714%	51	2,535	0.000%
2026-09-18	7.6000	8.4000	7.6000	8.4000	+7.692%	60	2,525	+20.714%
2026-09-17	8.1000	8.1500	7.7500	7.8000	-5.455%	36	2,498	+30.000%
2026-09-16	7.0000	8.2500	7.0000	8.2500	+29.921%	44	2,495	+22.909%
2026-09-15	6.9500	6.9500	6.3500	6.3500	-11.560%	59	2,495	+59.685%
2026-09-14	6.2500	7.2000	6.2500	7.1800	+0.420%	17	2,455	+41.226%
2026-09-11	6.7500	7.1500	6.6500	7.1500	-2.055%	83	2,457	+41.818%
2026-09-10	6.3600	7.5000	6.3000	7.3000	+4.286%	62	2,382	+38.904%
2026-09-09	7.0000	7.4000	6.7000	7.0000	-10.256%	408	2,351	+44.857%
2026-09-08	7.2000	8.3100	7.0000	7.8000	-7.692%	31	2,105	+30.000%
2026-09-04	8.2500	8.7100	7.8500	8.4500	+14.189%	100	2,085	+20.000%
2026-09-03	7.5000	7.5000	7.1000	7.4000	-1.333%	53	2,085	+37.027%
2026-09-02	8.0000	8.1000	7.3800	7.5000	-8.759%	249	2,065	+35.200%
2026-09-01	8.5000	8.5600	8.1500	8.2200	-15.692%	115	1,905	+23.358%
2026-08-31	9.4500	9.8500	8.8000	9.7500	-13.717%	51	1,871	+4.000%
2026-08-28	11.2000	11.3000	11.2000	11.3000	-4.237%	3	1,860	-10.265%
2026-08-27	12.5000	12.9300	11.7000	11.8000	0.000%	373	1,858	-14.068%
2026-08-26	12.5500	12.8500	11.3500	11.8000	-0.422%	68	1,619	-14.068%
2026-08-25	11.9000	12.0000	11.4500	11.8500	+8.716%	83	1,585	-14.430%
2026-08-24	10.4500	11.2500	10.1500	10.9000	+8.458%	139	1,579	-6.972%
2026-08-21	9.6000	10.0500	9.5500	10.0500	+1.515%	26	1,515	+0.896%
2026-08-20	9.1500	9.9000	8.9000	9.9000	+2.591%	137	1,499	+2.424%
2026-08-19	9.5500	9.6500	9.3000	9.6500	-10.648%	72	1,470	+5.078%
2026-08-18	11.2000	11.4500	10.7500	10.8000	-8.085%	66	1,407	-6.111%
2026-08-17	12.9000	12.9000	11.7500	11.7500	-11.388%	113	1,374	-13.702%
2026-08-14	13.5000	13.5000	12.7400	13.2600	-10.707%	50	1,294	-23.529%
2026-08-13	15.9500	15.9500	14.5900	14.8500	-2.303%	4	1,273	-31.717%
2026-08-12	16.0000	16.0000	15.2000	15.2000	-0.977%	2	1,272	-33.289%
2026-08-11	16.0000	16.0500	15.0000	15.3500	-9.440%	13	1,271	-33.941%
2026-08-10	17.5000	17.5000	16.9500	16.9500	-17.155%	3	1,264	-40.177%
2026-08-06	20.4600	20.4600	20.4600	20.4600	-2.803%	1	1,263	-50.440%
2026-08-05	20.1500	21.1000	20.1500	21.0500	+10.499%	66	1,264	-51.829%
2026-08-04	21.0000	21.0000	18.9500	19.0500	+12.789%	22	1,271	-46.772%
2026-08-03	16.9800	16.9800	16.7500	16.8900	+6.562%	24	1,292	-39.964%
2026-07-31	15.8500	15.9000	15.8500	15.8500	-12.431%	21	1,286	-36.025%
2026-07-29	18.1000	18.1000	18.1000	18.1000	-4.182%	1	1,269	-43.978%
2026-07-28	18.9000	18.9500	18.8500	18.8900	-2.377%	43	1,269	-46.321%
2026-07-27	19.3500	19.3500	19.3500	19.3500	+13.158%	2	1,235	-47.597%
2026-07-24	17.3500	17.3500	17.1000	17.1000	-0.581%	6	1,237	-40.702%
2026-07-23	16.4000	17.2000	16.0500	17.2000	-18.868%	18	1,237	-41.047%
2026-07-20	21.0000	21.2000	21.0000	21.2000	-1.395%	7	1,226	-52.170%
2026-07-17	21.5000	21.5000	21.5000	21.5000	-13.759%	1	1,226	-52.837%
2026-07-16	24.9300	24.9300	24.9300	24.9300	-16.061%	1	1,226	-59.326%
2026-07-10	29.7000	29.7000	29.7000	29.7000	-8.615%	1	1,226	-65.859%
2026-07-07	31.6000	32.5000	31.6000	32.5000	-6.743%	3	1,226	-68.800%
2026-07-06	35.0000	35.0000	34.8500	34.8500	+1.752%	11	1,227	-70.904%
2026-06-30	34.2500	34.2500	34.2500	34.2500	+5.547%	1	1,238	-70.394%
2026-06-25	32.4000	32.4500	32.4000	32.4500	-2.259%	2	1,239	-68.752%
2026-06-24	31.0500	33.2000	31.0500	33.2000	+26.284%	7	1,239	-69.458%
2026-06-15	26.5500	26.5500	26.2800	26.2900	+12.833%	13	1,237	-61.430%
2026-06-02	23.2000	23.3000	23.2000	23.3000	-3.119%	14	1,248	-56.481%
2026-06-01	24.2000	24.2000	24.0500	24.0500	-6.055%	5	1,254	-57.838%
2026-05-28	25.6000	25.6000	25.6000	25.6000	-1.538%	2	1,255	-60.391%
2026-05-27	26.0000	26.0000	26.0000	26.0000	+31.512%	1	1,254	-61.000%
2026-05-20	19.7700	19.7700	19.7700	19.7700	+8.329%	1	1,254	-48.710%
2026-05-19	19.2000	19.2000	18.0500	18.2500	-12.470%	173	1,129	-44.438%
2026-05-18	21.0500	21.2500	20.8500	20.8500	-15.758%	6	1,129	-51.367%
2026-05-14	24.7700	24.7700	24.7500	24.7500	-1.198%	2	1,129	-59.030%
2026-05-12	25.0400	25.0500	25.0400	25.0500	+19.002%	3	1,126	-59.521%
2026-05-05	21.0500	21.1000	20.9500	21.0500	-3.440%	33	1,126	-51.829%
2026-05-04	22.5500	22.5500	21.8000	21.8000	-6.034%	22	1,116	-53.486%
2026-04-29	22.6000	23.2000	22.6000	23.2000	-4.840%	7	1,108	-56.293%
2026-04-28	24.3800	24.3800	24.3800	24.3800	-5.136%	1	1,108	-58.409%
2026-04-24	25.7000	25.7000	25.7000	25.7000	+0.784%	1	1,108	-60.545%
2026-04-20	25.1000	25.5000	25.1000	25.5000	-9.671%	13	1,107	-60.235%
2026-04-17	28.2300	28.2300	28.2300	28.2300	+18.365%	1	1,095	-64.081%
2026-04-16	23.8500	23.8500	23.8500	23.8500	-6.213%	1	1,094	-57.484%
2026-04-15	25.4300	25.4300	25.4300	25.4300	+5.519%	1	1,094	-60.126%
2026-04-14	24.1000	24.1000	24.1000	24.1000	+6.874%	1	1,095	-57.925%
2026-04-13	23.3200	23.3200	22.5500	22.5500	-4.449%	31	1,095	-55.033%
2026-04-09	21.4500	23.6000	21.1100	23.6000	+21.026%	66	1,069	-57.034%
2026-04-07	18.8500	19.5000	18.8500	19.5000	-4.177%	5	1,057	-48.000%
2026-04-06	20.3500	20.3500	20.3500	20.3500	+0.246%	6	1,053	-50.172%
2026-04-02	19.8400	20.5500	19.3500	20.3000	-1.932%	43	1,019	-50.049%
2026-04-01	19.5500	21.2000	19.5500	20.7000	+21.265%	68	1,019	-51.014%
2026-03-31	16.0500	18.7000	15.6600	17.0700	+7.494%	8	991	-40.598%
2026-03-30	15.3700	15.9000	15.3700	15.8800	+0.506%	53	985	-36.146%
2026-03-27	15.7200	16.1000	15.7000	15.8000	-3.951%	19	945	-35.823%
2026-03-26	16.6000	16.6000	16.2200	16.4500	-3.801%	12	944	-38.359%
2026-03-25	17.2500	17.5000	16.6000	17.1000	0.000%	76	944	-40.702%
2026-03-24	16.6500	17.2500	16.1500	17.1000	-2.286%	74	889	-40.702%
2026-03-23	19.9100	19.9100	17.5000	17.5000	-10.714%	414	877	-42.057%
2026-03-20	18.4000	19.6000	17.9000	19.6000	+3.704%	198	685	-48.265%
2026-03-19	18.6500	19.4000	18.6500	18.9000	-2.577%	86	596	-46.349%
2026-03-18	19.5500	19.7000	19.2500	19.4000	-2.513%	40	521	-47.732%
2026-03-17	20.0000	20.0000	18.7900	19.9000	-2.451%	54	495	-49.045%
2026-03-16	20.3000	20.4000	20.0500	20.4000	-3.318%	30	465	-50.294%
2026-03-13	21.4000	21.8000	20.9000	21.1000	+3.788%	42	441	-51.943%
2026-03-12	20.5000	20.5000	20.2500	20.3300	-15.397%	325	421	-50.123%
2026-03-11	24.3100	24.3100	24.0300	24.0300	-1.233%	3	113	-57.803%
2026-03-06	24.2500	24.3300	24.2500	24.3300	+1.799%	5	114	-58.323%
2026-03-03	23.8500	23.9000	23.8500	23.9000	-1.443%	2	114	-57.573%
2026-03-02	23.9000	24.5000	23.9000	24.2500	-6.731%	68	114	-58.186%
2026-02-26	26.0000	26.0000	26.0000	26.0000	-2.366%	1	86	-61.000%
2026-02-20	25.5200	26.6300	25.5200	26.6300	+4.431%	32	85	-61.923%
2026-02-11	25.7500	25.7500	25.5000	25.5000	-14.430%	2	85	-60.235%
2026-02-05	30.0000	30.0000	29.8000	29.8000	-13.997%	2	84	-65.973%
2026-01-29	34.4000	34.6500	34.3600	34.6500	-9.198%	30	83	-70.736%
2026-01-21	38.0700	38.1600	38.0700	38.1600	+0.157%	2	56	-73.428%
2026-01-20	38.1600	38.1600	38.1000	38.1000	-21.004%	2	56	-73.386%
2026-01-02	48.2300	48.2300	48.2300	48.2300	+0.249%	1	56	-78.976%
2025-10-02	47.9500	48.1100	47.9500	48.1100	+13.120%	2	56	-78.923%
2025-09-25	42.2500	42.5300	42.2500	42.5300	-5.278%	2	57	-76.158%
2025-08-26	44.9000	44.9000	44.9000	44.9000	-7.039%	1	56	-77.416%
2025-08-19	48.3000	48.3000	48.3000	48.3000	+1.428%	10	57	-79.006%
2025-08-08	47.6200	47.6200	47.6200	47.6200	-8.423%	6	47	-78.706%
2025-07-21	52.0000	52.0000	52.0000	52.0000	+8.969%	1	53	-80.500%
2025-07-10	47.7200	47.7200	47.7200	47.7200	-8.319%	2	52	-78.751%
2025-07-08	52.0500	52.0500	52.0500	52.0500	-15.845%	3	50	-80.519%
2025-05-20	61.8500	61.8500	61.8500	61.8500	-4.846%	1	47	-83.605%
2025-04-22	65.5000	65.5000	65.0000	65.0000	+2.524%	2	47	-84.400%
2025-04-17	63.4000	63.4000	63.4000	63.4000	-3.530%	1	44	-84.006%
2025-04-16	65.7200	65.7200	65.7200	65.7200	+30.397%	1	44	-84.571%
2025-03-06	50.4000	50.4000	50.4000	50.4000	+8.387%	1	0	-79.881%
2025-02-14	46.0700	46.7700	45.9500	46.5000	0.000%	88	0	-78.194%