Dark

CVX20270115P95
CVX Jan 15 2027 95.00 Put (CVX270115P00095000)
option OPRA

EOD

Sep 18, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,542	0.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	-50.000%	50	2,543	0.000%
2026-09-16	0.1500	0.1500	0.1000	0.1000	0.000%	2	2,543	-50.000%
2026-08-06	0.1000	0.1000	0.1000	0.1000	0.000%	4	2,543	-50.000%
2026-08-05	0.2000	0.2000	0.1000	0.1000	-28.571%	4	2,547	-50.000%
2026-07-28	0.2600	0.2600	0.1400	0.1400	+7.692%	4	2,548	-64.286%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-62.857%	1	2,548	-61.538%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+84.211%	40	2,549	-85.714%
2026-07-01	0.3100	0.3100	0.1900	0.1900	-34.483%	200	2,549	-73.684%
2026-06-24	0.8800	0.9000	0.2800	0.2900	-23.684%	257	2,549	-82.759%
2026-05-29	0.3800	0.3800	0.3800	0.3800	-17.391%	5	2,549	-86.842%
2026-05-26	0.4600	0.4600	0.4600	0.4600	+4.545%	1	2,549	-89.130%
2026-05-22	0.4200	0.4400	0.3700	0.4400	+2.326%	4	2,549	-88.636%
2026-05-21	0.4300	0.4300	0.4300	0.4300	0.000%	10	2,549	-88.372%
2026-05-20	0.4000	0.4300	0.4000	0.4300	-12.245%	76	2,549	-88.372%
2026-05-07	0.4900	0.4900	0.4900	0.4900	-2.000%	3	2,625	-89.796%
2026-05-01	0.5000	0.5000	0.5000	0.5000	0.000%	20	2,628	-90.000%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-15.254%	6	2,628	-90.000%
2026-04-28	0.5800	0.5900	0.5800	0.5900	+3.509%	24	2,622	-91.525%
2026-04-27	0.5700	0.5700	0.5700	0.5700	-3.390%	2	2,627	-91.228%
2026-04-16	0.5100	0.8000	0.5000	0.5900	+18.000%	38	2,627	-91.525%
2026-04-15	0.6700	0.6700	0.5000	0.5000	-15.254%	6	2,624	-90.000%
2026-04-14	0.6700	0.6700	0.5500	0.5900	-3.279%	12	2,625	-91.525%
2026-04-13	0.6800	0.6800	0.6100	0.6100	+1.667%	7	2,625	-91.803%
2026-04-10	0.6800	0.7800	0.6000	0.6000	-38.144%	17	2,625	-91.667%
2026-04-09	0.6400	0.9700	0.6400	0.9700	+32.877%	80	2,624	-94.845%
2026-03-23	0.7300	0.7300	0.7300	0.7300	-38.136%	100	2,624	-93.151%
2026-02-20	1.1800	1.1800	1.1800	1.1800	+96.667%	1	2,524	-95.763%
2026-02-19	0.6000	0.6000	0.6000	0.6000	-31.818%	70	2,524	-91.667%
2026-02-05	0.8100	0.8800	0.8100	0.8800	+44.262%	2	2,454	-94.318%
2026-01-30	0.6100	0.6100	0.6100	0.6100	-12.857%	3	2,456	-91.803%
2026-01-28	0.7000	0.7000	0.7000	0.7000	+6.061%	36	2,453	-92.857%
2026-01-23	0.6600	0.6600	0.6600	0.6600	-35.294%	1	2,434	-92.424%
2026-01-06	1.0000	1.0300	1.0000	1.0200	+59.375%	4	2,433	-95.098%
2026-01-05	0.6400	0.6400	0.6400	0.6400	-36.000%	1	2,433	-92.188%
2026-01-02	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,432	-95.000%
2025-12-31	1.0000	1.0000	1.0000	1.0000	-27.007%	1	2,432	-95.000%
2025-12-19	1.3300	1.3700	1.3300	1.3700	+12.295%	2	2,432	-96.350%
2025-12-17	1.2200	1.2200	1.2200	1.2200	-4.688%	15	2,432	-95.902%
2025-12-16	1.4000	1.4000	1.2800	1.2800	-1.538%	7	2,432	-96.094%
2025-12-11	1.3000	1.3000	1.3000	1.3000	-2.256%	1	2,425	-96.154%
2025-12-05	1.3300	1.3300	1.3300	1.3300	-5.674%	10	2,425	-96.241%
2025-12-02	1.4000	1.4100	1.4000	1.4100	+10.156%	2	2,435	-96.454%
2025-12-01	1.2800	1.2800	1.2800	1.2800	-9.859%	10	2,436	-96.094%
2025-11-28	1.3900	1.4200	1.3900	1.4200	+4.412%	3	2,426	-96.479%
2025-11-11	1.3500	1.3600	1.3500	1.3600	-13.924%	8	2,423	-96.324%
2025-10-30	1.5400	1.5800	1.5400	1.5800	-4.819%	2	2,421	-96.835%
2025-10-09	1.6600	1.6600	1.6600	1.6600	+5.063%	4	2,420	-96.988%
2025-10-08	1.5800	1.5800	1.5800	1.5800	+0.637%	2	2,420	-96.835%
2025-10-02	1.5700	1.5700	1.5700	1.5700	-1.875%	50	2,420	-96.815%
2025-09-30	1.6000	1.6000	1.6000	1.6000	+22.137%	2	2,370	-96.875%
2025-09-26	1.3100	1.3100	1.3100	1.3100	-6.429%	50	2,370	-96.183%
2025-09-16	1.4000	1.4100	1.3400	1.4000	-3.448%	7	2,320	-96.429%
2025-09-12	1.4500	1.4500	1.4500	1.4500	-3.333%	2	2,315	-96.552%
2025-09-05	1.5000	1.5000	1.5000	1.5000	+7.914%	200	2,313	-96.667%
2025-08-29	1.3900	1.3900	1.3900	1.3900	-4.138%	3	2,110	-96.403%
2025-08-22	1.4500	1.4500	1.4500	1.4500	-4.605%	3	2,110	-96.552%
2025-08-12	1.7500	1.7500	1.5200	1.5200	-8.434%	103	2,113	-96.711%
2025-08-08	1.7100	1.7300	1.6600	1.6600	-9.290%	7	2,010	-96.988%
2025-08-06	1.8300	1.8300	1.8300	1.8300	-10.732%	100	2,007	-97.268%
2025-08-01	1.8000	2.0600	1.8000	2.0500	+3.535%	101	1,907	-97.561%
2025-07-31	1.8700	1.9800	1.8700	1.9800	-6.161%	2	1,806	-97.475%
2025-07-22	2.1200	2.1200	2.1100	2.1100	+1.932%	15	1,806	-97.630%
2025-07-18	2.0700	2.0700	2.0700	2.0700	-5.909%	15	1,791	-97.585%
2025-07-17	2.0600	2.2200	2.0600	2.2000	+6.796%	170	1,791	-97.727%
2025-07-14	1.9100	2.0600	1.9100	2.0600	-1.905%	101	1,742	-97.573%
2025-07-08	2.2100	2.2100	2.1000	2.1000	-22.794%	200	1,641	-97.619%
2025-07-02	2.7200	2.7200	2.7200	2.7200	-8.725%	1	1,441	-98.162%
2025-06-30	2.9800	2.9800	2.9800	2.9800	+4.196%	1	1,441	-98.322%
2025-06-25	3.1000	3.1000	2.8600	2.8600	-1.038%	97	1,441	-98.252%
2025-06-23	2.8900	2.8900	2.8900	2.8900	-3.667%	2	1,345	-98.270%
2025-06-18	3.0000	3.0000	3.0000	3.0000	-4.762%	4	1,341	-98.333%
2025-06-16	3.1500	3.1500	3.1500	3.1500	-4.545%	100	1,341	-98.413%
2025-06-13	3.0000	3.3000	3.0000	3.3000	-2.655%	4	1,241	-98.485%
2025-06-12	3.1600	3.3900	3.1600	3.3900	+5.607%	2	1,241	-98.525%
2025-06-11	3.2100	3.2100	3.2100	3.2100	+0.312%	2	1,241	-98.442%
2025-06-10	3.2000	3.2000	3.2000	3.2000	-8.571%	2	1,243	-98.438%
2025-06-09	3.5000	3.5000	3.5000	3.5000	-2.778%	3	1,245	-98.571%
2025-06-03	3.6000	3.6000	3.6000	3.6000	-10.000%	500	1,248	-98.611%
2025-05-27	4.0000	4.0200	4.0000	4.0000	-12.088%	500	748	-98.750%
2025-05-22	4.5500	4.5500	4.5500	4.5500	+18.182%	3	255	-98.901%
2025-05-19	3.9500	4.5300	3.8000	3.8500	-21.748%	5	252	-98.701%
2025-05-15	4.9200	4.9200	4.9200	4.9200	+36.667%	1	250	-98.984%
2025-05-13	3.6000	3.6000	3.6000	3.6000	-24.686%	2	250	-98.611%
2025-05-08	4.7800	4.7800	4.7800	4.7800	-15.398%	2	248	-98.954%
2025-04-22	5.6500	5.6500	5.6500	5.6500	-11.024%	1	246	-99.115%
2025-04-21	6.2000	6.3500	6.2000	6.3500	+12.389%	5	247	-99.213%
2025-04-16	5.5500	5.6500	5.5500	5.6500	-5.833%	3	246	-99.115%
2025-04-14	6.0000	6.0000	6.0000	6.0000	-6.250%	1	247	-99.167%
2025-04-11	6.4000	6.4000	6.4000	6.4000	-8.571%	2	246	-99.219%
2025-04-10	7.0000	7.0000	7.0000	7.0000	+11.643%	1	247	-99.286%
2025-04-07	6.2700	6.2700	6.2700	6.2700	+246.409%	1	246	-99.203%
2025-03-25	1.8100	1.8100	1.8100	1.8100	-34.420%	5	247	-97.238%
2025-03-04	2.7600	2.7600	2.7600	2.7600	+27.189%	8	252	-98.188%
2025-03-03	2.1700	2.1700	2.1700	2.1700	-9.583%	5	252	-97.696%
2025-02-28	2.1700	2.4000	2.1700	2.4000	+3.448%	8	252	-97.917%
2025-02-25	2.1900	2.3400	2.1900	2.3200	+10.476%	22	250	-97.845%
2025-02-19	2.1000	2.1000	2.1000	2.1000	-3.226%	1	250	-97.619%
2025-02-18	2.1700	2.1700	2.1700	2.1700	-2.252%	1	251	-97.696%
2025-02-11	2.2200	2.2200	2.2200	2.2200	-1.770%	1	250	-97.748%
2025-02-04	2.2600	2.2600	2.2600	2.2600	-8.871%	2	251	-97.788%
2025-02-03	2.4800	2.4800	2.4800	2.4800	+1.224%	2	251	-97.984%
2025-01-31	2.4000	2.4500	2.4000	2.4500	+18.932%	14	249	-97.959%
2025-01-30	2.1000	2.1000	2.0600	2.0600	+6.736%	8	242	-97.573%
2024-12-03	1.9300	1.9300	1.9300	1.9300	-3.980%	1	242	-97.409%
2024-11-22	2.0100	2.0100	2.0100	2.0100	-38.154%	2	241	-97.512%
2024-10-28	3.2500	3.2500	3.2500	3.2500	0.000%	1	240	-98.462%
2024-10-16	3.2500	3.2500	3.2500	3.2500	-3.274%	238	239	-98.462%
2024-10-10	3.3600	3.3600	3.3600	3.3600	-13.846%	5	3	-98.512%
2024-09-19	3.9000	3.9000	3.9000	3.9000	-14.286%	1	6	-98.718%
2024-09-16	4.6200	4.6200	4.5500	4.5500	0.000%	5	5	-98.901%