Dark

CVX20270115P85
CVX Jan 15 2027 85.00 Put (CVX270115P00085000)
option OPRA

EOD

Sep 18, 2026

0.0100-80.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0100	0.0100	0.0100	0.0100	-80.000%	1	619	0.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	-68.750%	3	619	-80.000%
2026-07-31	0.1600	0.1600	0.1600	0.1600	+60.000%	1	619	-93.750%
2026-07-24	0.1400	0.1400	0.1000	0.1000	0.000%	5	620	-90.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-23.077%	6	619	-90.000%
2026-07-13	0.1100	0.1300	0.1100	0.1300	-40.909%	136	619	-92.308%
2026-06-16	0.2200	0.2200	0.2200	0.2200	-24.138%	1	580	-95.455%
2026-06-04	0.2900	0.2900	0.2900	0.2900	+45.000%	1	579	-96.552%
2026-05-29	0.2000	0.2000	0.2000	0.2000	-13.043%	5	578	-95.000%
2026-05-28	0.2300	0.2300	0.2300	0.2300	-20.690%	10	578	-95.652%
2026-05-11	0.2900	0.2900	0.2900	0.2900	-3.333%	5	578	-96.552%
2026-05-01	0.3900	0.3900	0.3000	0.3000	-23.077%	26	598	-96.667%
2026-04-28	0.3900	0.3900	0.3900	0.3900	+5.405%	19	598	-97.436%
2026-04-27	0.3800	1.5400	0.3700	0.3700	-71.970%	3	617	-97.297%
2026-04-09	1.3400	1.3400	1.3200	1.3200	+149.057%	80	619	-99.242%
2026-03-31	0.5300	0.5300	0.5300	0.5300	-61.871%	10	539	-98.113%
2026-03-04	1.3800	1.3900	1.3800	1.3900	+247.500%	50	529	-99.281%
2026-02-27	0.4000	0.4000	0.4000	0.4000	+8.108%	5	479	-97.500%
2026-02-04	0.3700	0.3700	0.3700	0.3700	-17.778%	5	474	-97.297%
2026-02-03	0.4300	0.4500	0.4300	0.4500	-15.094%	2	469	-97.778%
2026-01-05	0.7100	0.7100	0.5300	0.5300	-25.352%	8	468	-98.113%
2025-12-24	0.7100	0.7100	0.7100	0.7100	-11.250%	1	468	-98.592%
2025-12-11	0.8000	0.8000	0.8000	0.8000	-14.894%	2	468	-98.750%
2025-11-20	0.9400	0.9400	0.9400	0.9400	-6.000%	1	468	-98.936%
2025-10-30	1.0000	1.0000	1.0000	1.0000	-4.762%	1	468	-99.000%
2025-10-20	1.0500	1.0500	1.0500	1.0500	-9.483%	3	469	-99.048%
2025-10-13	1.1600	1.1600	1.1600	1.1600	-0.855%	43	469	-99.138%
2025-10-10	1.1700	1.1700	1.1700	1.1700	+19.388%	2	426	-99.145%
2025-09-30	0.9800	0.9800	0.9800	0.9800	+1.031%	1	428	-98.980%
2025-09-29	0.9000	0.9700	0.9000	0.9700	+6.593%	2	427	-98.969%
2025-09-18	0.9100	0.9100	0.9100	0.9100	-9.000%	1	427	-98.901%
2025-09-08	1.0000	1.0000	1.0000	1.0000	-7.407%	1	427	-99.000%
2025-09-05	1.0800	1.0800	1.0800	1.0800	+24.138%	1	427	-99.074%
2025-09-04	0.8700	0.8700	0.8700	0.8700	-1.136%	1	427	-98.851%
2025-09-02	0.8800	0.8800	0.8800	0.8800	-30.709%	1	427	-98.864%
2025-08-04	1.2700	1.2700	1.2700	1.2700	+15.455%	3	427	-99.213%
2025-07-25	1.1000	1.1000	1.1000	1.1000	-9.836%	5	427	-99.091%
2025-07-23	1.2700	1.2700	1.2200	1.2200	-11.594%	3	427	-99.180%
2025-07-21	1.3800	1.3800	1.3800	1.3800	-2.128%	5	427	-99.275%
2025-07-18	1.3600	1.4100	1.3600	1.4100	-19.429%	3	427	-99.291%
2025-07-01	1.7500	1.7500	1.7500	1.7500	-5.914%	2	427	-99.429%
2025-06-26	1.8600	1.8600	1.8600	1.8600	-6.061%	1	427	-99.462%
2025-06-16	1.9800	1.9800	1.9800	1.9800	-26.667%	2	427	-99.495%
2025-06-13	2.7000	2.7000	2.7000	2.7000	+33.663%	2	427	-99.630%
2025-06-12	2.0200	2.0200	2.0200	2.0200	-0.980%	1	427	-99.505%
2025-06-10	2.0400	2.0400	2.0400	2.0400	-5.991%	1	427	-99.510%
2025-06-09	2.2600	2.2600	2.1700	2.1700	-14.902%	31	427	-99.539%
2025-06-06	2.5500	2.5500	2.5500	2.5500	+4.082%	4	427	-99.608%
2025-06-05	2.4500	2.4500	2.4500	2.4500	-5.769%	1	427	-99.592%
2025-06-04	2.6000	2.6000	2.6000	2.6000	-1.515%	1	427	-99.615%
2025-05-30	2.6400	2.6400	2.6400	2.6400	-4.000%	2	427	-99.621%
2025-05-29	2.7500	2.7500	2.7500	2.7500	+1.476%	1	428	-99.636%
2025-05-27	2.7100	2.7100	2.7100	2.7100	-5.245%	1	429	-99.631%
2025-05-23	2.8600	2.8600	2.8600	2.8600	-3.051%	2	427	-99.650%
2025-05-22	2.9500	2.9500	2.9500	2.9500	+10.075%	1	427	-99.661%
2025-05-21	2.6800	2.6800	2.6800	2.6800	+6.773%	1	428	-99.627%
2025-05-20	2.4000	2.5100	2.4000	2.5100	+5.021%	2	427	-99.602%
2025-05-19	2.5000	2.5000	2.3900	2.3900	-3.239%	8	427	-99.582%
2025-05-14	2.4700	2.4700	2.4700	2.4700	+3.782%	1	426	-99.595%
2025-05-13	2.3900	2.3900	2.3800	2.3800	-9.848%	4	426	-99.580%
2025-05-12	2.6400	2.6400	2.6400	2.6400	-16.190%	1	426	-99.621%
2025-05-08	3.1500	3.1500	3.1500	3.1500	-10.256%	6	425	-99.683%
2025-05-07	3.5100	3.5100	3.5100	3.5100	+3.235%	1	425	-99.715%
2025-05-06	3.4000	3.4000	3.4000	3.4000	0.000%	1	425	-99.706%
2025-05-05	3.3500	3.4400	3.3500	3.4000	0.000%	6	425	-99.706%
2025-05-02	3.4000	3.4000	3.4000	3.4000	-8.108%	2	423	-99.706%
2025-04-30	3.7000	3.7000	3.7000	3.7000	+13.846%	1	422	-99.730%
2025-04-28	3.2500	3.2500	3.2500	3.2500	-4.971%	2	421	-99.692%
2025-04-25	3.4200	3.4200	3.4200	3.4200	-5.000%	2	419	-99.708%
2025-04-24	3.5000	3.6000	3.5000	3.6000	-14.286%	2	419	-99.722%
2025-04-21	4.2000	4.2000	4.2000	4.2000	+5.793%	1	417	-99.762%
2025-04-16	3.9500	4.0000	3.9500	3.9700	-10.586%	402	416	-99.748%
2025-04-11	5.1500	5.1500	4.4400	4.4400	-2.845%	38	32	-99.775%
2025-04-10	4.5700	4.5700	4.5700	4.5700	-17.658%	5	20	-99.781%
2025-04-09	5.5500	5.5500	5.5500	5.5500	+362.500%	1	15	-99.820%
2025-03-25	1.2000	1.2000	1.2000	1.2000	-14.894%	1	15	-99.167%
2025-03-18	1.4100	1.4100	1.4100	1.4100	-6.000%	4	14	-99.291%
2025-01-22	1.5000	1.5000	1.5000	1.5000	-25.000%	1	10	-99.333%
2025-01-03	2.0000	2.0000	2.0000	2.0000	+16.279%	2	10	-99.500%
2024-12-17	1.7200	1.7200	1.7200	1.7200	+48.276%	1	10	-99.419%
2024-12-03	1.1600	1.1600	1.1600	1.1600	-8.661%	3	9	-99.138%
2024-11-25	1.2700	1.2700	1.2700	1.2700	-39.810%	3	6	-99.213%
2024-10-29	2.1100	2.1100	2.1100	2.1100	0.000%	3	3	-99.526%