Dark

CVX20270115P210
CVX Jan 15 2027 210.00 Put (CVX270115P00210000)
option OPRA

EOD

Sep 21, 2026

15.45+15.299%(+2.05)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	13.5400	15.4500	13.5400	15.4500	+15.299%	93	1,108	0.000%
2026-09-18	11.9800	13.4000	11.8000	13.4000	+12.322%	51	1,080	+15.299%
2026-09-17	12.5000	12.6000	11.9300	11.9300	-0.996%	126	1,085	+29.505%
2026-09-16	11.4000	12.5000	11.4000	12.0500	+22.335%	32	1,019	+28.216%
2026-09-15	10.4400	10.5000	9.8500	9.8500	-12.054%	96	987	+56.853%
2026-09-14	9.9000	11.3000	9.9000	11.2000	+1.357%	39	917	+37.946%
2026-09-11	10.9500	11.0500	10.9500	11.0500	-2.643%	17	886	+39.819%
2026-09-10	10.8600	11.5000	10.8600	11.3500	+0.889%	131	870	+36.123%
2026-09-09	10.6300	11.5000	10.6300	11.2500	-8.163%	119	766	+37.333%
2026-09-08	11.3700	12.2500	11.3700	12.2500	-5.039%	74	675	+26.122%
2026-09-04	13.3500	13.3500	12.9000	12.9000	+11.495%	4	604	+19.767%
2026-09-03	11.3000	11.5700	11.1500	11.5700	+0.173%	33	604	+33.535%
2026-09-02	12.3000	12.3000	11.5000	11.5500	-8.623%	24	588	+33.766%
2026-09-01	13.0500	13.0500	12.6400	12.6400	-9.065%	13	575	+22.231%
2026-08-31	13.9000	13.9000	13.9000	13.9000	-20.798%	2	569	+11.151%
2026-08-27	18.8000	18.8500	17.5500	17.5500	+1.445%	13	567	-11.966%
2026-08-25	17.2000	17.3000	17.2000	17.3000	+7.788%	39	573	-10.694%
2026-08-24	16.5000	16.5000	16.0200	16.0500	+6.645%	7	563	-3.738%
2026-08-21	14.4500	15.0500	14.4500	15.0500	+4.878%	11	558	+2.658%
2026-08-20	13.9500	14.3500	13.7000	14.3500	0.000%	14	551	+7.666%
2026-08-19	14.3500	14.5000	14.3500	14.3500	-12.071%	32	553	+7.666%
2026-08-18	16.4000	16.4000	16.3200	16.3200	-40.000%	11	550	-5.331%
2026-08-05	27.2000	27.2500	27.2000	27.2000	+11.704%	28	550	-43.199%
2026-08-03	23.3000	24.3500	23.2000	24.3500	+7.743%	25	523	-36.550%
2026-07-31	23.3500	23.3500	22.5000	22.6000	-12.062%	7	510	-31.637%
2026-07-28	25.7000	25.7000	25.7000	25.7000	+11.691%	1	504	-39.883%
2026-07-23	22.5000	23.1000	22.5000	23.0100	-13.981%	5	503	-32.855%
2026-07-21	26.7500	26.7500	26.7500	26.7500	-20.149%	2	505	-42.243%
2026-07-13	33.6700	33.6700	33.5000	33.5000	-24.294%	2	503	-53.881%
2026-07-06	44.2500	44.2500	44.2500	44.2500	-3.700%	1	501	-65.085%
2026-06-30	44.9500	45.9500	44.9500	45.9500	+8.757%	2	501	-66.376%
2026-06-29	42.2500	42.2500	42.2500	42.2500	+24.448%	1	503	-63.432%
2026-06-15	33.9500	33.9500	33.9500	33.9500	+16.068%	26	504	-54.492%
2026-06-10	29.2500	29.2500	29.2500	29.2500	-2.856%	5	509	-47.179%
2026-06-02	30.1500	30.1500	30.1000	30.1100	+0.033%	5	509	-48.688%
2026-06-01	31.0700	31.1200	30.1000	30.1000	-9.063%	26	511	-48.671%
2026-05-27	33.5000	33.5000	33.1000	33.1000	+23.369%	6	487	-53.323%
2026-05-20	26.8300	26.8300	26.8300	26.8300	+9.154%	1	487	-42.415%
2026-05-19	25.3000	25.3000	24.2000	24.5800	-10.780%	18	455	-37.144%
2026-05-18	27.8000	27.8000	27.5500	27.5500	+0.731%	26	455	-43.920%
2026-05-05	27.3500	27.3500	27.3500	27.3500	-2.321%	10	455	-43.510%
2026-05-04	28.7900	29.5500	28.0000	28.0000	-2.946%	86	450	-44.821%
2026-04-30	29.0500	29.0500	28.8500	28.8500	-9.134%	4	430	-46.447%
2026-04-22	31.7500	31.7500	31.7500	31.7500	-6.065%	2	430	-51.339%
2026-04-21	33.8000	33.8000	33.8000	33.8000	+5.296%	1	429	-54.290%
2026-04-20	32.1000	32.1000	32.1000	32.1000	-3.255%	6	429	-51.869%
2026-04-17	33.1800	33.1800	33.1800	33.1800	+6.176%	1	429	-53.436%
2026-04-16	31.2500	31.2500	31.2500	31.2500	-0.794%	2	430	-50.560%
2026-04-15	32.9500	32.9500	31.5000	31.5000	+8.247%	4	430	-50.952%
2026-04-13	29.1500	29.1500	29.1000	29.1000	-6.611%	20	429	-46.907%
2026-04-10	31.1600	31.1600	31.1600	31.1600	+4.075%	1	424	-50.417%
2026-04-08	31.5300	31.5300	29.9400	29.9400	+27.404%	10	424	-48.397%
2026-04-07	23.4500	23.5000	23.4500	23.5000	-9.266%	2	434	-34.255%
2026-04-02	24.9500	25.9000	24.9500	25.9000	+0.778%	32	402	-40.347%
2026-04-01	25.8600	26.6000	25.7000	25.7000	+15.092%	31	402	-39.883%
2026-03-31	20.5000	23.8000	20.0000	22.3300	+11.650%	47	400	-30.811%
2026-03-30	19.2100	20.2000	19.0400	20.0000	-1.720%	40	361	-22.750%
2026-03-27	20.3500	20.6600	20.0000	20.3500	-3.828%	96	326	-24.079%
2026-03-26	21.4500	21.4900	20.8700	21.1600	-2.488%	16	246	-26.985%
2026-03-25	22.2000	22.2000	21.6000	21.7000	-0.913%	17	230	-28.802%
2026-03-24	21.6500	21.9500	20.7500	21.9000	-3.694%	127	218	-29.452%
2026-03-23	22.7400	22.7400	22.7400	22.7400	-4.933%	1	127	-32.058%
2026-03-20	23.4000	23.9200	22.9000	23.9200	-2.961%	110	126	-35.410%
2026-03-19	24.1000	24.6500	24.0500	24.6500	-16.441%	73	74	-37.323%
2026-03-11	29.5000	29.5000	29.5000	29.5000	-8.640%	10	15	-47.627%
2026-03-10	32.4100	32.4100	32.2900	32.2900	+6.921%	5	6	-52.152%
2026-03-09	30.2000	30.2000	30.2000	30.2000	-0.658%	5	6	-48.841%
2026-03-03	30.4000	30.4000	30.4000	30.4000	-8.571%	2	1	-49.178%
2026-02-25	33.2500	33.2500	33.2500	33.2500	-2.778%	1	1	-53.534%
2026-02-13	34.2000	34.2000	34.2000	34.2000	-25.571%	1	1	-54.825%
2026-01-22	45.9000	45.9500	45.9000	45.9500	-14.829%	2	1	-66.376%
2025-09-15	53.3400	53.9500	53.3400	53.9500	+7.363%	7	7	-71.362%
2025-09-02	50.2500	50.2500	50.2500	50.2500	-11.250%	1	7	-69.254%
2025-08-08	56.6200	56.6200	56.6200	56.6200	-8.986%	6	6	-72.713%
2025-02-03	62.2100	62.2100	62.2100	62.2100	+12.292%	1	1	-75.165%
2024-12-06	55.4000	55.4000	55.4000	55.4000	+8.203%	14	1	-72.112%
2024-12-05	51.2000	51.2000	51.2000	51.2000	-2.309%	7	7	-69.824%
2024-11-14	52.4100	52.4100	52.4100	52.4100	0.000%	1	1	-70.521%