Dark

CVX20270319P180
CVX Mar 19 2027 180.00 Put (CVX270319P00180000)
option OPRA

EOD

Sep 21, 2026

6.00+23.711%(+1.15)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.7500	6.1500	5.7500	6.0000	+23.711%	73	2,048	0.000%
2026-09-18	4.7400	4.9000	4.7400	4.8500	-2.020%	43	2,002	+23.711%
2026-09-17	5.0500	5.0500	4.8500	4.9500	+5.319%	66	1,967	+21.212%
2026-09-16	4.5500	4.9000	4.5500	4.7000	+11.905%	13	1,936	+27.660%
2026-09-15	4.1500	4.2500	4.1000	4.2000	-14.286%	9	1,947	+42.857%
2026-09-14	4.2000	4.9000	4.2000	4.9000	+14.754%	16	1,945	+22.449%
2026-09-11	4.1500	4.2700	4.1500	4.2700	-6.154%	651	1,938	+40.515%
2026-09-10	3.8500	4.8000	3.8500	4.5500	+5.568%	11	1,377	+31.868%
2026-09-09	4.5400	4.5400	4.3000	4.3100	-9.263%	59	1,370	+39.211%
2026-09-08	4.3200	4.9000	4.3200	4.7500	-3.651%	51	1,338	+26.316%
2026-09-04	5.0500	5.0500	4.9300	4.9300	+9.556%	2	1,324	+21.704%
2026-09-02	4.8500	4.8800	4.5000	4.5000	-10.000%	1,055	1,324	+33.333%
2026-09-01	5.0000	5.0000	4.9000	5.0000	-13.043%	49	674	+20.000%
2026-08-31	5.3000	5.9000	5.3000	5.7500	-7.258%	71	634	+4.348%
2026-08-28	6.6000	6.6000	6.2000	6.2000	-8.824%	67	585	-3.226%
2026-08-27	7.1000	7.1500	6.8000	6.8000	+3.817%	30	528	-11.765%
2026-08-26	6.9000	6.9000	6.3000	6.5500	-2.239%	127	519	-8.397%
2026-08-25	6.5500	6.7500	6.5500	6.7000	+7.200%	60	423	-10.448%
2026-08-24	6.4000	6.4000	6.2500	6.2500	+5.932%	23	392	-4.000%
2026-08-20	5.4000	5.9000	5.3200	5.9000	+1.724%	33	381	+1.695%
2026-08-19	5.5500	5.8000	5.5500	5.8000	-7.200%	3	371	+3.448%
2026-08-18	6.5100	6.5100	6.2500	6.2500	-16.888%	2	370	-4.000%
2026-08-14	7.5900	7.7000	7.3000	7.5200	-16.444%	17	369	-20.213%
2026-08-13	9.0000	9.0000	9.0000	9.0000	+1.466%	1	356	-33.333%
2026-08-12	9.1500	9.1500	8.6000	8.8700	+0.795%	58	356	-32.356%
2026-08-11	8.8500	8.8500	8.8000	8.8000	-12.000%	13	399	-31.818%
2026-08-10	10.0900	10.0900	10.0000	10.0000	-12.281%	2	399	-40.000%
2026-08-06	11.4000	11.4000	11.4000	11.4000	-4.121%	2	399	-47.368%
2026-08-05	11.8900	11.8900	11.8900	11.8900	+8.091%	1	397	-49.537%
2026-08-04	11.0000	11.0000	11.0000	11.0000	+7.317%	1	397	-45.455%
2026-08-03	9.8000	10.3200	9.7400	10.2500	+6.218%	29	397	-41.463%
2026-07-31	9.6700	9.6700	9.6500	9.6500	-19.044%	8	373	-37.824%
2026-07-28	11.9500	11.9500	11.9000	11.9200	+18.254%	39	373	-49.664%
2026-07-24	9.8300	10.0800	9.8000	10.0800	+2.335%	7	350	-40.476%
2026-07-23	9.6300	9.8500	9.6300	9.8500	-9.963%	10	347	-39.086%
2026-07-22	10.7200	10.9400	10.7200	10.9400	-6.255%	11	342	-45.155%
2026-07-21	11.5500	11.8000	11.5500	11.6700	-7.381%	18	341	-48.586%
2026-07-20	12.6000	12.6000	12.6000	12.6000	-18.710%	1	338	-52.381%
2026-07-15	15.5000	15.5000	15.5000	15.5000	+5.947%	15	339	-61.290%
2026-07-14	14.5900	14.6300	14.5900	14.6300	-2.140%	2	336	-58.988%
2026-07-13	14.9500	14.9500	14.9500	14.9500	-11.171%	6	337	-59.866%
2026-07-08	16.8300	16.8300	16.8300	16.8300	-22.869%	1	337	-64.349%
2026-07-06	21.8200	21.8200	21.8200	21.8200	+2.586%	10	336	-72.502%
2026-06-30	21.2700	21.2700	21.2700	21.2700	+10.781%	1	326	-71.791%
2026-06-18	18.9000	19.2000	18.8500	19.2000	+15.315%	33	326	-68.750%
2026-06-16	17.0000	17.0000	16.6000	16.6500	+3.096%	172	326	-63.964%
2026-06-15	16.2500	16.2500	16.1300	16.1500	+18.228%	75	300	-62.848%
2026-06-12	13.7400	13.7400	13.4700	13.6600	-2.845%	52	249	-56.076%
2026-06-11	14.2000	14.2000	14.0500	14.0600	+7.328%	8	219	-57.326%
2026-06-10	13.1000	13.1000	13.1000	13.1000	-8.392%	4	217	-54.198%
2026-06-09	14.3000	14.3000	14.3000	14.3000	+2.878%	3	217	-58.042%
2026-06-08	13.7500	13.9000	13.7000	13.9000	-5.119%	8	214	-56.835%
2026-06-01	14.6000	14.6500	14.6000	14.6500	-13.056%	2	213	-59.044%
2026-05-29	16.8500	16.8500	16.8500	16.8500	+28.137%	10	212	-64.392%
2026-05-21	13.1500	13.1500	13.1500	13.1500	+7.259%	1	212	-54.373%
2026-05-20	12.2600	12.2600	12.2600	12.2600	-4.144%	2	212	-51.060%
2026-05-18	12.7900	12.7900	12.7900	12.7900	-18.742%	5	207	-53.088%
2026-05-12	15.8500	15.8500	15.7000	15.7400	-2.539%	15	207	-61.881%
2026-05-11	16.0000	16.1500	16.0000	16.1500	-6.377%	2	199	-62.848%
2026-05-08	17.2000	17.3500	17.2000	17.2500	+1.770%	17	198	-65.217%
2026-05-07	17.8000	17.9000	16.7500	16.9500	+6.940%	17	190	-64.602%
2026-05-06	16.1000	16.2500	15.8500	15.8500	+14.855%	39	189	-62.145%
2026-05-04	14.0000	14.0000	13.8000	13.8000	-3.497%	3	177	-56.522%
2026-04-30	14.3000	14.3000	14.3000	14.3000	-2.389%	15	176	-58.042%
2026-04-29	14.9000	14.9000	14.6500	14.6500	-6.390%	12	167	-59.044%
2026-04-28	15.6500	15.6500	15.6500	15.6500	-1.881%	2	165	-61.661%
2026-04-27	15.9500	15.9500	15.9500	15.9500	-2.744%	2	163	-62.382%
2026-04-24	16.4000	16.4000	16.4000	16.4000	+4.792%	1	163	-63.415%
2026-04-23	15.6500	15.6500	15.6500	15.6500	+3.300%	2	162	-61.661%
2026-04-22	15.4000	15.4000	15.1500	15.1500	-11.662%	72	162	-60.396%
2026-04-20	16.5500	17.1500	16.5500	17.1500	-5.510%	22	100	-65.015%
2026-04-17	17.8700	18.1500	17.8700	18.1500	+18.627%	3	92	-66.942%
2026-04-16	15.3000	15.3000	15.3000	15.3000	-5.556%	2	91	-60.784%
2026-04-15	16.3000	16.3000	15.8400	16.2000	+1.250%	6	89	-62.963%
2026-04-14	15.8000	16.0000	15.8000	16.0000	+5.960%	25	88	-62.500%
2026-04-13	15.1000	15.1000	15.1000	15.1000	-5.625%	2	69	-60.265%
2026-04-10	16.0000	16.0000	16.0000	16.0000	+26.482%	1	69	-62.500%
2026-04-07	12.6500	12.6500	12.6500	12.6500	-2.692%	20	68	-52.569%
2026-04-06	13.0000	13.0200	13.0000	13.0000	+0.775%	4	56	-53.846%
2026-04-01	12.4500	12.9000	12.4500	12.9000	+4.032%	58	55	-53.488%
2026-03-31	10.7500	12.4000	10.5500	12.4000	+16.432%	5	21	-51.613%
2026-03-30	10.1000	10.6500	10.1000	10.6500	-0.467%	15	16	-43.662%
2026-03-27	10.9000	10.9000	10.4500	10.7000	-6.957%	8	19	-43.925%
2026-03-25	11.5500	11.5500	11.1500	11.5000	+9.005%	15	15	-47.826%
2026-03-24	10.5500	10.5500	10.5500	10.5500	-11.567%	18	0	-43.128%
2026-03-20	11.9300	11.9300	11.9300	11.9300	0.000%	18	0	-49.707%