Dark

CVX20270319P185
CVX Mar 19 2027 185.00 Put (CVX270319P00185000)
option OPRA

EOD

Sep 22, 2026

7.70+8.911%(+0.63)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	7.6000	7.7000	7.2500	7.7000	+8.911%	85	1,700	0.000%
2026-09-21	6.5500	7.3000	6.5500	7.0700	+3.971%	198	1,699	+8.911%
2026-09-18	6.0300	6.8500	6.0300	6.8000	+11.475%	57	1,563	+13.235%
2026-09-17	6.2500	6.3000	5.9100	6.1000	+4.274%	19	1,519	+26.230%
2026-09-16	5.7000	6.0000	5.7000	5.8500	+13.592%	6	1,518	+31.624%
2026-09-15	5.0800	5.2500	5.0800	5.1500	-14.167%	71	1,519	+49.515%
2026-09-14	5.2500	6.0500	5.2500	6.0000	+8.108%	94	1,509	+28.333%
2026-09-11	5.5500	5.5500	5.5500	5.5500	-3.478%	50	1,494	+38.739%
2026-09-10	4.8500	5.7500	4.8500	5.7500	-5.738%	119	1,469	+33.913%
2026-09-08	5.4000	6.1000	5.4000	6.1000	-2.400%	22	1,398	+26.230%
2026-09-04	6.1000	6.3000	6.0500	6.2500	+11.607%	51	1,362	+23.200%
2026-09-03	5.4200	5.7500	5.4200	5.6000	-2.609%	44	1,362	+37.500%
2026-09-02	5.9700	5.9700	5.6800	5.7500	-6.199%	220	1,350	+33.913%
2026-09-01	6.0500	6.3500	6.0500	6.1300	-13.050%	8	1,333	+25.612%
2026-08-31	6.9000	7.1000	6.9000	7.0500	-10.191%	31	1,330	+9.220%
2026-08-28	8.0000	8.0000	7.8500	7.8500	-7.101%	20	1,318	-1.911%
2026-08-27	8.5500	8.5500	8.3000	8.4500	+2.424%	24	1,309	-8.876%
2026-08-26	8.2000	8.2500	8.0000	8.2500	+0.610%	15	1,307	-6.667%
2026-08-25	8.0000	8.2500	8.0000	8.2000	+5.128%	24	1,304	-6.098%
2026-08-24	7.3500	7.9000	7.3500	7.8000	+9.091%	129	1,310	-1.282%
2026-08-21	6.9000	7.3000	6.9000	7.1500	+3.623%	40	1,243	+7.692%
2026-08-20	6.6500	6.9000	6.6500	6.9000	-1.569%	30	1,231	+11.594%
2026-08-19	7.0100	7.0100	7.0100	7.0100	-12.375%	1	1,231	+9.843%
2026-08-18	7.9000	8.0000	7.9000	8.0000	-4.762%	12	1,231	-3.750%
2026-08-17	8.3000	8.5000	8.3000	8.4000	-7.182%	7	1,228	-8.333%
2026-08-14	9.0500	9.0500	9.0500	9.0500	-14.623%	3	1,226	-14.917%
2026-08-12	10.7000	10.7000	10.6000	10.6000	-1.395%	2	1,226	-27.358%
2026-08-11	10.7300	10.7500	10.7300	10.7500	-21.533%	17	1,226	-28.372%
2026-08-06	13.6500	13.7500	13.6500	13.7000	+6.202%	19	1,225	-43.796%
2026-08-04	13.3500	13.3500	12.9000	12.9000	+7.500%	3	1,208	-40.310%
2026-07-31	12.1300	12.1300	12.0000	12.0000	-6.250%	2	1,210	-35.833%
2026-07-30	12.8000	12.8000	12.8000	12.8000	-3.323%	1	1,210	-39.844%
2026-07-27	13.0500	13.3300	13.0300	13.2400	+11.261%	93	1,209	-41.843%
2026-07-23	11.4600	11.9500	11.4600	11.9000	-6.740%	9	1,131	-35.294%
2026-07-22	12.8800	12.8800	12.7600	12.7600	-8.201%	2	1,124	-39.655%
2026-07-21	13.9000	13.9000	13.9000	13.9000	-27.225%	1	1,123	-44.604%
2026-07-15	17.8400	19.1000	17.8400	19.1000	+10.725%	14	1,123	-59.686%
2026-07-14	17.2500	17.2500	17.2500	17.2500	-2.266%	1	1,123	-55.362%
2026-07-13	17.6500	17.6500	17.6500	17.6500	-16.351%	2	1,123	-56.374%
2026-07-10	21.1000	21.3000	21.0500	21.1000	-5.804%	12	1,123	-63.507%
2026-07-07	22.4500	22.4500	22.4000	22.4000	-3.863%	4	1,123	-65.625%
2026-06-25	23.3200	23.4500	23.1000	23.3000	+19.487%	8	1,122	-66.953%
2026-06-16	19.3500	19.5000	19.3500	19.5000	+3.175%	3	1,125	-60.513%
2026-06-15	18.9000	19.0500	18.8900	18.9000	+24.670%	959	1,128	-59.259%
2026-06-10	14.9500	15.2000	14.9000	15.1600	-9.762%	75	250	-49.208%
2026-06-09	16.8000	16.8000	16.8000	16.8000	+4.025%	3	210	-54.167%
2026-06-08	15.6000	16.2000	15.6000	16.1500	-11.507%	34	207	-52.322%
2026-05-28	18.7400	18.7400	18.2500	18.2500	-2.615%	12	191	-57.808%
2026-05-27	18.7400	18.7400	18.7400	18.7400	+3.251%	1	179	-58.911%
2026-05-26	17.5500	18.1500	17.5500	18.1500	+30.482%	5	179	-57.576%
2026-05-19	13.9500	13.9500	13.8500	13.9100	-5.503%	7	178	-44.644%
2026-05-18	16.0700	16.0700	14.7200	14.7200	-18.898%	6	170	-47.690%
2026-05-12	18.2000	18.2500	18.1000	18.1500	-2.681%	12	170	-57.576%
2026-05-11	18.3500	18.7500	18.3500	18.6500	-5.808%	28	163	-58.713%
2026-05-08	19.8000	19.8000	19.8000	19.8000	-1.493%	3	151	-61.111%
2026-05-07	20.1000	20.1000	20.1000	20.1000	+9.239%	2	148	-61.692%
2026-05-06	19.0500	19.0500	18.1400	18.4000	+13.580%	29	150	-58.152%
2026-05-05	16.2000	16.2000	16.2000	16.2000	+1.567%	2	130	-52.469%
2026-05-04	16.5000	16.5000	15.9500	15.9500	-5.900%	4	128	-51.724%
2026-05-01	16.9000	16.9500	16.8500	16.9500	+3.040%	3	123	-54.572%
2026-04-30	17.0000	17.0000	16.4500	16.4500	-11.796%	3	123	-53.191%
2026-04-27	18.6500	18.6500	18.6500	18.6500	+1.359%	1	121	-58.713%
2026-04-23	18.3000	18.4000	18.3000	18.4000	+3.662%	3	120	-58.152%
2026-04-22	17.9000	17.9000	17.7500	17.7500	-6.332%	2	123	-56.620%
2026-04-20	18.6500	18.9500	18.6500	18.9500	+7.670%	4	123	-59.367%
2026-04-16	17.3000	17.7000	17.2000	17.6000	-3.030%	187	122	-56.250%
2026-04-14	18.1500	18.1500	18.1500	18.1500	+6.765%	2	178	-57.576%
2026-04-13	17.3500	17.3500	16.9000	17.0000	-7.104%	17	176	-54.706%
2026-04-10	18.2500	18.4500	18.2500	18.3000	+16.933%	5	176	-57.923%
2026-04-09	16.1500	16.1500	15.6500	15.6500	+10.679%	8	172	-50.799%
2026-04-07	14.2500	14.2500	14.1000	14.1400	-5.733%	8	170	-45.545%
2026-04-01	14.3400	15.0000	14.3400	15.0000	+8.382%	19	170	-48.667%
2026-03-31	12.2200	13.8400	12.2200	13.8400	+16.596%	28	170	-44.364%
2026-03-30	11.8700	11.8700	11.8700	11.8700	-2.705%	10	170	-35.131%
2026-03-27	12.0000	12.2000	12.0000	12.2000	-0.813%	20	170	-36.885%
2026-03-26	12.7000	12.7000	12.3000	12.3000	-5.385%	50	150	-37.398%
2026-03-25	13.0000	13.0000	13.0000	13.0000	-1.515%	50	100	-40.769%
2026-03-24	13.2000	13.2000	13.2000	13.2000	0.000%	50	50	-41.667%