Dark

CVX20270617P160
CVX Jun 17 2027 160.00 Put (CVX270617P00160000)
option OPRA

EOD

Sep 21, 2026

3.95+12.857%(+0.45)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.7300	3.9500	3.7300	3.9500	+12.857%	43	705	0.000%
2026-09-16	3.5000	3.5000	3.5000	3.5000	+22.807%	10	669	+12.857%
2026-09-15	2.8700	2.9700	2.7200	2.8500	-3.716%	105	679	+38.596%
2026-09-14	2.9600	2.9600	2.9600	2.9600	-3.896%	1	574	+33.446%
2026-09-08	2.9900	3.0800	2.9900	3.0800	-5.231%	2	573	+28.247%
2026-09-04	3.2500	3.2500	3.2500	3.2500	-2.985%	2	573	+21.538%
2026-09-01	3.3500	3.3500	3.3500	3.3500	-19.277%	10	573	+17.910%
2026-08-28	4.1500	4.1500	4.1500	4.1500	-2.353%	1	563	-4.819%
2026-08-27	4.2500	4.2500	4.2500	4.2500	-2.968%	8	563	-7.059%
2026-08-25	4.3800	4.3800	4.3800	4.3800	+6.829%	2	555	-9.817%
2026-08-18	4.1200	4.1500	4.1000	4.1000	-11.828%	11	555	-3.659%
2026-08-17	4.6500	4.9500	4.6000	4.6500	-2.105%	6	548	-15.054%
2026-08-14	4.8000	4.8000	4.7500	4.7500	-9.524%	14	544	-16.842%
2026-08-13	5.3000	5.3500	5.2500	5.2500	-4.372%	17	530	-24.762%
2026-08-11	5.5000	5.5000	5.4900	5.4900	-6.949%	5	516	-28.051%
2026-08-10	6.3000	6.3000	5.9000	5.9000	-15.714%	13	512	-33.051%
2026-08-06	7.2000	7.2000	6.8500	7.0000	-2.778%	5	499	-43.571%
2026-08-05	7.2000	7.2000	7.2000	7.2000	+2.128%	19	494	-45.139%
2026-08-04	7.1000	7.1000	7.0500	7.0500	+9.302%	8	494	-43.972%
2026-08-03	6.4500	6.4500	6.4500	6.4500	-3.008%	6	488	-38.760%
2026-07-30	6.6500	6.6500	6.6500	6.6500	-5.674%	2	482	-40.602%
2026-07-28	7.0500	7.0500	7.0500	7.0500	0.000%	1	482	-43.972%
2026-07-27	7.0500	7.0500	7.0500	7.0500	-3.425%	1	481	-43.972%
2026-07-21	7.3000	7.3000	7.3000	7.3000	-0.680%	32	480	-45.890%
2026-07-20	7.6500	7.6500	7.3500	7.3500	-8.125%	4	448	-46.259%
2026-07-17	7.7500	8.0500	7.7500	8.0000	-1.961%	58	444	-50.625%
2026-07-16	8.2000	8.2000	8.1600	8.1600	-10.428%	2	403	-51.593%
2026-07-13	9.2000	9.2000	9.1000	9.1100	-17.182%	9	403	-56.641%
2026-07-08	10.2500	11.0000	10.2500	11.0000	+0.457%	12	398	-64.091%
2026-07-07	11.3500	11.3500	10.9500	10.9500	-15.116%	3	393	-63.927%
2026-07-02	12.7000	12.9000	12.7000	12.9000	-4.797%	2	391	-69.380%
2026-07-01	13.4500	13.5500	13.4500	13.5500	+3.831%	112	391	-70.849%
2026-06-30	12.7500	13.0500	12.7000	13.0500	+6.270%	66	374	-69.732%
2026-06-24	12.2800	12.2800	12.2800	12.2800	+11.131%	1	314	-67.834%
2026-06-23	11.0700	11.0700	11.0500	11.0500	+8.333%	3	313	-64.253%
2026-06-16	10.3500	10.4500	10.2000	10.2000	-0.488%	46	310	-61.275%
2026-06-15	10.4000	10.4000	10.0500	10.2500	+16.477%	126	316	-61.463%
2026-06-12	8.8000	8.8500	8.6000	8.8000	-2.439%	41	267	-55.114%
2026-06-11	9.0200	9.0200	9.0200	9.0200	+11.358%	2	234	-56.208%
2026-06-10	8.6500	8.6500	8.1000	8.1000	-9.497%	4	234	-51.235%
2026-06-09	9.3000	9.3000	8.9500	8.9500	+1.705%	4	231	-55.866%
2026-06-08	8.6500	8.8000	8.6500	8.8000	-4.348%	5	227	-55.114%
2026-06-05	9.2500	9.2500	9.2000	9.2000	+8.876%	3	222	-57.065%
2026-06-03	8.7000	8.7000	8.4500	8.4500	-7.143%	6	219	-53.254%
2026-06-02	9.4500	9.4500	9.1000	9.1000	-12.500%	4	213	-56.593%
2026-05-29	10.4000	10.4000	10.4000	10.4000	+2.463%	6	211	-62.019%
2026-05-27	10.8500	10.8500	10.1500	10.1500	+6.842%	13	205	-61.084%
2026-05-26	9.5900	9.7000	9.5000	9.5000	+17.866%	34	201	-58.421%
2026-05-20	8.0800	8.0800	8.0600	8.0600	-4.048%	6	185	-50.993%
2026-05-18	8.7500	8.7500	8.4000	8.4000	-5.085%	4	175	-52.976%
2026-05-15	8.9500	8.9500	8.8500	8.8500	-7.908%	4	175	-55.367%
2026-05-14	9.8000	9.8500	9.6100	9.6100	-5.320%	6	175	-58.897%
2026-05-13	9.9500	10.1500	9.9000	10.1500	-1.072%	5	172	-61.084%
2026-05-12	10.2600	10.2600	10.2600	10.2600	-0.388%	2	172	-61.501%
2026-05-11	10.2000	10.3000	10.2000	10.3000	-3.648%	28	172	-61.650%
2026-05-08	10.9500	11.0000	10.6900	10.6900	+1.327%	4	170	-63.050%
2026-05-06	10.4500	10.5500	10.4500	10.5500	+22.817%	2	169	-62.559%
2026-05-05	8.6000	8.6000	8.5900	8.5900	-7.634%	12	169	-54.016%
2026-05-01	9.3500	9.3500	9.3000	9.3000	-7.093%	10	159	-57.527%
2026-04-28	10.0100	10.0100	10.0100	10.0100	-0.398%	2	159	-60.539%
2026-04-22	10.0500	10.0500	10.0500	10.0500	-7.629%	2	159	-60.697%
2026-04-17	11.3700	11.3700	10.8800	10.8800	+6.146%	44	158	-63.695%
2026-04-15	9.8500	10.2500	9.8500	10.2500	+9.043%	5	138	-61.463%
2026-04-09	9.4000	9.4000	9.4000	9.4000	-10.900%	6	139	-57.979%
2026-04-08	9.5000	10.5500	9.5000	10.5500	+19.886%	2	137	-62.559%
2026-04-07	8.8000	8.8000	8.8000	8.8000	+4.762%	1	137	-55.114%
2026-04-02	8.4000	8.4000	8.4000	8.4000	-6.145%	1	136	-52.976%
2026-04-01	8.9500	8.9500	8.9500	8.9500	+18.074%	1	136	-55.866%
2026-03-27	7.5600	7.6500	7.5600	7.5800	-1.558%	94	136	-47.889%
2026-03-24	7.7000	7.7000	7.7000	7.7000	-9.412%	12	68	-48.701%
2026-03-20	8.5000	8.5000	8.5000	8.5000	-18.269%	1	58	-53.529%
2026-03-10	10.4000	10.4000	10.4000	10.4000	-2.804%	74	59	-62.019%
2026-03-04	10.6500	10.7000	10.6500	10.7000	+3.382%	10	85	-63.084%
2026-03-03	10.3500	10.3500	10.3500	10.3500	-1.522%	6	90	-61.836%
2026-03-02	10.5100	10.5100	10.5100	10.5100	-0.379%	1	84	-62.417%
2026-02-23	10.5500	10.5500	10.5500	10.5500	-3.653%	1	83	-62.559%
2026-02-18	11.0500	11.0500	10.9500	10.9500	+6.829%	57	82	-63.927%
2026-02-11	10.4900	10.4900	10.1500	10.2500	-11.255%	32	25	-61.463%
2026-02-09	11.5500	11.5500	11.5500	11.5500	-3.589%	1	7	-65.801%
2026-02-05	11.9800	11.9800	11.9800	11.9800	-20.187%	1	7	-67.028%
2026-01-23	15.0500	15.0500	15.0100	15.0100	-1.574%	2	6	-73.684%
2026-01-22	15.2500	15.2500	15.2500	15.2500	0.000%	5	5	-74.098%