Dark

CVX20270319P170
CVX Mar 19 2027 170.00 Put (CVX270319P00170000)
option OPRA

EOD

Sep 21, 2026

3.70+17.460%(+0.55)341

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.5900	3.8000	3.5900	3.7000	+17.460%	341	819	0.000%
2026-09-18	3.1000	3.1500	3.1000	3.1500	+1.613%	5	622	+17.460%
2026-09-17	3.0500	3.1000	3.0500	3.1000	-7.463%	31	619	+19.355%
2026-09-16	2.8800	3.3500	2.8800	3.3500	+25.000%	14	618	+10.448%
2026-09-15	2.7800	2.7800	2.6100	2.6800	-14.921%	40	610	+38.060%
2026-09-14	3.0500	3.1500	3.0500	3.1500	+13.309%	2	626	+17.460%
2026-09-11	2.7800	2.8100	2.7800	2.7800	-4.795%	226	624	+33.094%
2026-09-10	2.9100	2.9200	2.8400	2.9200	-1.017%	18	496	+26.712%
2026-09-08	2.7500	2.9500	2.5000	2.9500	-6.349%	15	489	+25.424%
2026-09-04	3.1500	3.1500	3.1500	3.1500	+12.903%	1	475	+17.460%
2026-09-03	2.7800	2.7900	2.7800	2.7900	-0.357%	2	475	+32.616%
2026-09-02	3.0500	3.1500	2.8000	2.8000	-11.111%	32	474	+32.143%
2026-09-01	3.1000	3.1600	3.1000	3.1500	-11.268%	12	445	+17.460%
2026-08-31	3.5700	3.6000	3.5500	3.5500	-13.415%	4	451	+4.225%
2026-08-28	4.1000	4.1000	4.0500	4.1000	-7.865%	13	449	-9.756%
2026-08-27	4.6000	4.6000	4.4500	4.4500	+5.952%	5	438	-16.854%
2026-08-26	4.1500	4.2000	4.1500	4.2000	+3.704%	9	437	-11.905%
2026-08-24	3.8000	4.0500	3.7900	4.0500	+19.118%	20	431	-8.642%
2026-08-20	3.5000	3.5000	3.4000	3.4000	-19.048%	2	416	+8.824%
2026-08-18	4.2500	4.2500	4.1900	4.2000	-5.618%	6	415	-11.905%
2026-08-17	4.6600	4.6600	4.4200	4.4500	-7.292%	59	415	-16.854%
2026-08-14	5.0200	5.0200	4.8000	4.8000	-17.949%	3	403	-22.917%
2026-08-11	5.8500	5.8500	5.8500	5.8500	-11.364%	2	403	-36.752%
2026-08-10	7.6000	7.6000	6.6000	6.6000	-13.725%	8	404	-43.939%
2026-08-06	7.6000	7.7000	7.6000	7.6500	+4.082%	10	406	-51.634%
2026-08-04	7.5500	7.9500	7.3500	7.3500	+11.702%	51	405	-49.660%
2026-08-03	6.5800	6.5800	6.5800	6.5800	+8.224%	1	377	-43.769%
2026-07-31	6.9000	6.9000	6.0800	6.0800	-26.303%	57	376	-39.145%
2026-07-28	8.1000	8.6200	8.1000	8.2500	+16.525%	150	382	-55.152%
2026-07-24	7.0800	7.0800	7.0800	7.0800	+7.273%	5	257	-47.740%
2026-07-23	6.6100	6.6500	6.6000	6.6000	-9.589%	5	257	-43.939%
2026-07-22	7.3000	7.3000	7.3000	7.3000	-30.542%	1	256	-49.315%
2026-07-15	10.5100	10.5100	10.5100	10.5100	+0.574%	25	256	-64.795%
2026-07-13	10.7000	10.7000	10.4000	10.4500	-20.833%	13	244	-64.593%
2026-07-09	13.2000	13.2000	13.2000	13.2000	+11.864%	1	233	-71.970%
2026-07-08	12.2800	12.2800	11.8000	11.8000	-13.553%	18	234	-68.644%
2026-07-07	13.9500	14.3500	13.6500	13.6500	-13.498%	34	249	-72.894%
2026-07-06	15.7800	15.7800	15.7800	15.7800	-5.225%	2	233	-76.553%
2026-07-01	16.6500	16.6500	16.6500	16.6500	+1.216%	1	231	-77.778%
2026-06-30	15.5800	16.4500	15.5800	16.4500	+9.667%	14	230	-77.508%
2026-06-29	15.3000	15.3000	15.0000	15.0000	+0.536%	19	218	-75.333%
2026-06-26	14.7500	14.9200	14.7500	14.9200	+6.344%	4	217	-75.201%
2026-06-25	14.4500	14.4500	13.9000	14.0300	-3.772%	32	216	-73.628%
2026-06-24	14.6500	14.6500	14.3700	14.5800	+4.516%	35	216	-74.623%
2026-06-22	13.9500	13.9500	13.9500	13.9500	+3.333%	1	203	-73.477%
2026-06-18	13.0500	13.6500	13.0500	13.5000	+14.991%	63	204	-72.593%
2026-06-16	11.9000	11.9000	11.7400	11.7400	+2.533%	25	204	-68.484%
2026-06-15	11.5500	11.5500	11.4500	11.4500	+18.653%	5	179	-67.686%
2026-06-12	9.6500	9.6500	9.6500	9.6500	-7.744%	1	182	-61.658%
2026-06-11	9.2500	10.5000	9.2500	10.4600	+12.111%	55	181	-64.627%
2026-06-10	9.1500	9.3300	9.1500	9.3300	-9.417%	2	175	-60.343%
2026-06-09	10.5300	10.5300	10.1500	10.3000	+3.622%	78	176	-64.078%
2026-06-08	9.9500	9.9900	9.9000	9.9400	-3.495%	13	128	-62.777%
2026-06-05	10.5000	10.6000	10.3000	10.3000	+6.625%	23	131	-64.078%
2026-06-03	9.6600	9.6600	9.6600	9.6600	-12.973%	2	109	-61.698%
2026-05-26	10.6800	11.1000	10.6800	11.1000	+13.846%	13	109	-66.667%
2026-05-22	9.7500	9.7500	9.7200	9.7500	+10.169%	15	92	-62.051%
2026-05-20	8.7500	8.8500	8.7500	8.8500	+5.483%	3	92	-58.192%
2026-05-19	9.0900	9.0900	8.3900	8.3900	-22.673%	10	86	-55.900%
2026-05-14	10.8000	10.8500	10.8000	10.8500	-5.652%	2	86	-65.899%
2026-05-12	11.4500	11.5000	11.4500	11.5000	-9.091%	10	81	-67.826%
2026-05-08	12.6000	12.6500	12.6000	12.6500	-2.692%	5	81	-70.751%
2026-05-07	13.0000	13.0000	13.0000	13.0000	+10.169%	1	76	-71.538%
2026-05-06	11.8000	11.8000	11.8000	11.8000	+14.010%	3	75	-68.644%
2026-05-01	10.6500	10.6500	10.3500	10.3500	-17.200%	12	72	-64.251%
2026-04-24	12.1500	12.5000	12.1500	12.5000	+6.383%	16	72	-70.400%
2026-04-22	11.7500	11.7500	11.7500	11.7500	-2.083%	2	68	-68.511%
2026-04-20	11.7000	12.0000	11.7000	12.0000	-5.882%	41	66	-69.167%
2026-04-17	12.7500	12.7500	12.7500	12.7500	+16.972%	1	45	-70.980%
2026-04-16	10.9000	10.9000	10.9000	10.9000	-10.362%	2	44	-66.055%
2026-04-15	11.7000	12.1600	11.7000	12.1600	+15.810%	2	42	-69.572%
2026-04-13	10.5000	10.5000	10.5000	10.5000	-11.765%	10	42	-64.762%
2026-04-10	11.9000	11.9000	11.9000	11.9000	+2.146%	1	32	-68.908%
2026-04-08	12.3500	12.3500	11.6500	11.6500	+20.103%	14	31	-68.240%
2026-04-07	9.3000	9.7000	9.3000	9.7000	0.000%	4	24	-61.856%
2026-04-06	10.0000	10.2000	9.7000	9.7000	-3.000%	7	22	-61.856%
2026-04-02	9.3500	10.0000	9.3500	10.0000	0.000%	5	13	-63.000%
2026-04-01	10.0000	10.0000	10.0000	10.0000	+18.343%	1	13	-63.000%
2026-03-25	8.4500	8.4500	8.4500	8.4500	0.000%	12	12	-56.213%