Dark

CVX20270617P150
CVX Jun 17 2027 150.00 Put (CVX270617P00150000)
option OPRA

EOD

Sep 21, 2026

2.45+8.407%(+0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.5200	2.5200	2.4500	2.4500	+8.407%	3	672	0.000%
2026-09-18	2.2600	2.2600	2.2600	2.2600	+2.727%	1	671	+8.407%
2026-09-09	2.2000	2.2000	2.2000	2.2000	+7.317%	1	671	+11.364%
2026-09-02	2.2000	2.2000	2.0500	2.0500	-6.818%	51	671	+19.512%
2026-09-01	2.2000	2.2000	2.2000	2.2000	-4.762%	3	639	+11.364%
2026-08-31	2.3100	2.3100	2.3100	2.3100	-19.792%	1	639	+6.061%
2026-08-25	2.8800	2.8800	2.8800	2.8800	+22.034%	3	639	-14.931%
2026-08-19	2.5200	2.5500	2.3600	2.3600	-11.610%	6	639	+3.814%
2026-08-18	2.8600	2.8600	2.6700	2.6700	-11.000%	14	635	-8.240%
2026-08-17	3.1600	3.1600	3.0000	3.0000	-6.250%	18	622	-18.333%
2026-08-14	3.2100	3.2100	3.1500	3.2000	-8.571%	22	604	-23.438%
2026-08-13	3.6500	3.6900	3.5000	3.5000	-5.405%	53	584	-30.000%
2026-08-12	3.7000	3.7000	3.6500	3.7000	0.000%	21	546	-33.784%
2026-08-11	3.7000	3.7000	3.7000	3.7000	-7.500%	6	534	-33.784%
2026-08-10	4.1000	4.1000	4.0000	4.0000	-20.792%	13	528	-38.750%
2026-08-07	5.0500	5.1000	4.9000	5.0500	+5.208%	23	515	-51.485%
2026-08-05	4.6500	4.8000	4.6500	4.8000	+5.960%	3	517	-48.958%
2026-08-04	4.8000	5.1000	4.5300	4.5300	+4.138%	17	514	-45.916%
2026-08-03	4.1000	4.3500	4.1000	4.3500	-3.333%	10	498	-43.678%
2026-07-29	4.5000	4.5000	4.5000	4.5000	-5.858%	15	489	-45.556%
2026-07-28	4.7800	4.7800	4.7800	4.7800	-0.417%	1	489	-48.745%
2026-07-27	4.9000	4.9000	4.7700	4.8000	+3.226%	5	488	-48.958%
2026-07-24	4.6500	4.6500	4.6500	4.6500	+7.639%	10	486	-47.312%
2026-07-23	4.3200	4.3200	4.3200	4.3200	-16.602%	2	486	-43.287%
2026-07-21	4.8800	5.1800	4.8800	5.1800	-4.074%	4	487	-52.703%
2026-07-17	5.4500	5.4500	5.4000	5.4000	-4.930%	8	484	-54.630%
2026-07-16	5.6800	5.6800	5.6800	5.6800	-11.250%	1	478	-56.866%
2026-07-15	6.4000	6.5000	6.4000	6.4000	+0.787%	32	477	-61.719%
2026-07-13	6.4000	6.4500	6.3500	6.3500	-15.333%	5	456	-61.417%
2026-07-10	7.5500	7.6500	7.5000	7.5000	-2.597%	4	456	-67.333%
2026-07-09	7.7000	7.7000	7.6000	7.7000	+3.495%	8	454	-68.182%
2026-07-08	7.4200	7.4500	7.1500	7.4400	-3.502%	422	451	-67.070%
2026-07-07	7.7100	7.7100	7.7100	7.7100	-15.275%	1	257	-68.223%
2026-07-01	9.1000	9.1000	9.1000	9.1000	-3.805%	1	258	-73.077%
2026-06-30	9.2100	9.4600	8.9700	9.4600	+5.111%	9	257	-74.101%
2026-06-29	9.0000	9.0000	9.0000	9.0000	+7.143%	1	261	-72.778%
2026-06-26	8.6500	8.6500	8.4000	8.4000	-0.592%	8	260	-70.833%
2026-06-25	8.5000	8.5000	8.2500	8.4500	+0.595%	5	257	-71.006%
2026-06-24	8.6000	8.6000	8.2500	8.4000	+10.526%	15	253	-70.833%
2026-06-23	7.7500	7.7500	7.6000	7.6000	-3.185%	4	252	-67.763%
2026-06-22	8.0500	8.1000	7.8500	7.8500	-1.258%	20	252	-68.790%
2026-06-18	7.9500	7.9500	7.9500	7.9500	+8.458%	2	238	-69.182%
2026-06-17	7.0000	7.3300	7.0000	7.3300	+3.239%	2	238	-66.576%
2026-06-16	7.2500	7.3000	7.1000	7.1000	+19.529%	121	238	-65.493%
2026-06-11	6.1000	6.1000	5.9400	5.9400	-8.615%	2	195	-58.754%
2026-06-09	6.5000	6.5000	6.5000	6.5000	+8.333%	1	194	-62.308%
2026-06-03	5.9500	6.0000	5.9500	6.0000	-13.043%	3	194	-59.167%
2026-06-01	6.9200	6.9200	6.8000	6.9000	-8.609%	9	195	-64.493%
2026-05-29	7.2500	7.6000	7.2500	7.5500	+4.138%	13	196	-67.550%
2026-05-27	7.5000	7.5000	7.2500	7.2500	-0.685%	36	193	-66.207%
2026-05-26	7.2000	7.3000	7.2000	7.3000	+14.600%	3	171	-66.438%
2026-05-22	6.3700	6.3700	6.3700	6.3700	+3.577%	2	169	-61.538%
2026-05-21	6.2400	6.2400	6.1500	6.1500	-15.172%	2	169	-60.163%
2026-05-12	7.3500	7.3500	7.2500	7.2500	-2.685%	2	169	-66.207%
2026-05-11	7.3500	7.4500	7.3500	7.4500	-7.453%	41	170	-67.114%
2026-05-08	8.0000	8.0500	8.0000	8.0500	+3.470%	12	149	-69.565%
2026-05-07	7.9500	8.1000	7.7800	7.7800	+3.733%	3	146	-68.509%
2026-05-06	7.3300	7.5000	7.3300	7.5000	+11.940%	12	147	-67.333%
2026-05-01	6.8500	6.8500	6.7000	6.7000	-3.597%	13	130	-63.433%
2026-04-30	6.9500	6.9500	6.9500	6.9500	-5.442%	20	130	-64.748%
2026-04-28	7.3500	7.3500	7.3500	7.3500	-9.371%	20	130	-66.667%
2026-04-24	7.5000	8.1100	7.5000	8.1100	-2.758%	40	110	-69.790%
2026-04-17	8.3400	8.3400	8.3400	8.3400	+11.200%	1	110	-70.624%
2026-04-14	7.5000	7.5000	7.5000	7.5000	+5.189%	1	110	-67.333%
2026-04-13	7.1000	7.1300	7.1000	7.1300	-5.060%	2	109	-65.638%
2026-04-08	7.9000	7.9000	7.5000	7.5100	+7.286%	20	108	-67.377%
2026-04-01	7.0000	7.0000	7.0000	7.0000	+2.941%	1	126	-65.000%
2026-03-31	5.8000	6.8000	5.8000	6.8000	+17.851%	31	125	-63.971%
2026-03-26	5.7700	5.7700	5.7700	5.7700	-6.935%	1	119	-57.539%
2026-03-25	6.4000	6.4000	6.2000	6.2000	+3.333%	16	118	-60.484%
2026-03-24	6.0000	6.0000	6.0000	6.0000	-0.826%	10	102	-59.167%
2026-03-20	6.0500	6.0500	6.0500	6.0500	-8.333%	3	94	-59.504%
2026-03-19	6.6000	6.6000	6.6000	6.6000	+0.763%	1	94	-62.879%
2026-03-17	6.5500	6.5500	6.5500	6.5500	-16.454%	1	95	-62.595%
2026-03-10	7.8000	7.9000	7.8000	7.8400	-0.759%	25	95	-68.750%
2026-03-05	7.9000	7.9000	7.9000	7.9000	+3.947%	4	92	-68.987%
2026-03-02	7.6000	7.6000	7.6000	7.6000	-4.403%	3	92	-67.763%
2026-02-18	7.9500	7.9500	7.9500	7.9500	-3.636%	1	89	-69.182%
2026-02-12	8.4000	8.4500	8.2500	8.2500	+1.351%	51	88	-70.303%
2026-02-09	8.1400	8.1400	8.1400	8.1400	-18.026%	2	40	-69.902%
2026-02-02	9.9300	9.9300	9.9300	9.9300	+6.889%	20	41	-75.327%
2026-01-30	9.5500	9.5500	9.0000	9.2900	-6.633%	9	26	-73.628%
2026-01-29	9.9600	10.0100	9.9500	9.9500	0.000%	27	27	-75.377%