Dark

CVX20270617P165
CVX Jun 17 2027 165.00 Put (CVX270617P00165000)
option OPRA

EOD

Sep 21, 2026

4.40+3.529%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.4000	4.4000	4.4000	4.4000	+3.529%	1	1,091	0.000%
2026-09-18	4.2500	4.2500	4.2500	4.2500	+18.056%	1	1,091	+3.529%
2026-09-08	3.6000	3.6000	3.6000	3.6000	-14.286%	1	1,090	+22.222%
2026-09-04	4.0000	4.2000	4.0000	4.2000	+12.000%	3	1,089	+4.762%
2026-09-03	3.7100	3.7500	3.7100	3.7500	-2.850%	2	1,089	+17.333%
2026-09-02	3.8600	3.8600	3.8600	3.8600	-5.854%	1	1,089	+13.990%
2026-09-01	4.1000	4.1000	4.1000	4.1000	-4.872%	1	1,089	+7.317%
2026-08-31	4.3100	4.3100	4.3100	4.3100	-17.115%	1	1,088	+2.088%
2026-08-27	5.2000	5.2000	5.2000	5.2000	-1.887%	9	1,088	-15.385%
2026-08-26	5.6300	5.6300	5.2000	5.3000	+23.832%	12	1,081	-16.981%
2026-08-20	4.3500	4.3500	4.2800	4.2800	-6.550%	2	1,071	+2.804%
2026-08-19	4.5300	4.5800	4.5000	4.5800	-8.765%	5	1,070	-3.930%
2026-08-18	4.9500	5.0200	4.9500	5.0200	-14.188%	9	1,067	-12.351%
2026-08-14	5.8500	5.8500	5.8500	5.8500	-9.302%	5	1,061	-24.786%
2026-08-13	6.4000	6.4500	6.4000	6.4500	-3.731%	307	1,056	-31.783%
2026-08-11	6.7000	6.7000	6.7000	6.7000	-5.634%	4	787	-34.328%
2026-08-10	7.2000	7.3000	7.1000	7.1000	-22.404%	259	787	-38.028%
2026-08-07	9.1000	9.1500	8.8500	9.1500	+7.647%	9	531	-51.913%
2026-08-06	8.5000	8.5000	8.5000	8.5000	-3.409%	32	527	-48.235%
2026-08-05	8.5500	8.8000	8.5000	8.8000	+9.317%	6	502	-50.000%
2026-08-04	8.5500	8.5500	8.0500	8.0500	+14.023%	11	498	-45.342%
2026-07-31	7.7500	7.8000	7.0600	7.0600	-14.424%	17	490	-37.677%
2026-07-30	8.2500	8.4000	8.2500	8.2500	+3.774%	5	475	-46.667%
2026-07-29	7.9500	7.9500	7.9500	7.9500	-14.516%	5	470	-44.654%
2026-07-28	8.3000	9.3000	8.3000	9.3000	+10.059%	84	469	-52.688%
2026-07-27	8.4500	8.4500	8.4500	8.4500	+10.458%	8	391	-47.929%
2026-07-23	7.3000	7.6500	7.3000	7.6500	-6.707%	5	394	-42.484%
2026-07-22	8.2500	8.4000	8.2000	8.2000	-8.380%	4	391	-46.341%
2026-07-21	8.7500	8.9500	8.7500	8.9500	-6.771%	109	387	-50.838%
2026-07-17	9.2300	9.6000	9.2300	9.6000	-2.538%	18	280	-54.167%
2026-07-16	9.8500	9.8500	9.8000	9.8500	-12.054%	10	296	-55.330%
2026-07-15	11.3500	11.3500	11.2000	11.2000	+5.660%	3	290	-60.714%
2026-07-14	10.6000	10.6000	10.6000	10.6000	-0.469%	3	288	-58.491%
2026-07-13	11.1500	11.1500	10.6500	10.6500	-16.142%	11	291	-58.685%
2026-07-10	12.7000	12.7000	12.7000	12.7000	-2.682%	1	289	-65.354%
2026-07-09	13.0000	13.1000	13.0000	13.0500	+7.407%	27	288	-66.284%
2026-07-08	12.1500	12.1500	12.1500	12.1500	-6.897%	3	282	-63.786%
2026-07-07	13.2400	13.8100	13.0500	13.0500	-11.824%	8	282	-66.284%
2026-07-06	14.8000	14.8000	14.8000	14.8000	-7.210%	2	280	-70.270%
2026-07-01	15.5300	15.9500	15.5300	15.9500	+5.769%	23	278	-72.414%
2026-06-30	15.2000	15.2000	14.9000	15.0800	+1.208%	28	282	-70.822%
2026-06-29	14.9000	14.9000	14.9000	14.9000	+3.472%	1	267	-70.470%
2026-06-26	14.4500	14.4500	14.4000	14.4000	+3.004%	13	274	-69.444%
2026-06-25	14.4000	14.4000	13.9800	13.9800	-0.710%	5	261	-68.526%
2026-06-24	14.3500	14.3500	14.0800	14.0800	+10.866%	4	256	-68.750%
2026-06-23	12.9800	12.9800	12.6000	12.7000	-3.422%	15	253	-65.354%
2026-06-18	13.1500	13.1500	13.1500	13.1500	+9.129%	1	247	-66.540%
2026-06-15	12.0000	12.0500	12.0000	12.0500	+19.071%	5	247	-63.485%
2026-06-12	10.1200	10.1200	10.1200	10.1200	-0.296%	54	242	-56.522%
2026-06-11	9.8500	10.1500	9.8500	10.1500	-2.871%	4	210	-56.650%
2026-06-09	10.6500	10.6500	10.4500	10.4500	0.000%	38	210	-57.895%
2026-06-04	10.6500	10.6500	10.3500	10.4500	-7.522%	4	198	-57.895%
2026-06-01	11.3000	11.3000	11.3000	11.3000	-7.377%	13	194	-61.062%
2026-05-29	12.2000	12.2000	12.2000	12.2000	+7.018%	20	207	-63.934%
2026-05-26	10.7000	11.5000	10.7000	11.4000	+9.091%	25	187	-61.404%
2026-05-22	10.2000	10.4500	10.2000	10.4500	0.000%	14	187	-57.895%
2026-05-21	10.0500	10.4500	10.0500	10.4500	+12.973%	4	185	-57.895%
2026-05-19	9.5500	9.5500	9.1500	9.2500	-11.058%	5	185	-52.432%
2026-05-15	10.4000	10.4000	10.4000	10.4000	-12.236%	2	184	-57.692%
2026-05-13	11.9000	11.9000	11.8500	11.8500	+1.717%	2	184	-62.869%
2026-05-12	11.7500	11.7600	11.6500	11.6500	-2.917%	12	190	-62.232%
2026-05-11	12.0500	12.0500	12.0000	12.0000	+18.812%	4	190	-63.333%
2026-05-05	10.7000	10.7000	10.0000	10.1000	-3.810%	70	188	-56.436%
2026-05-04	10.5000	10.5000	10.5000	10.5000	-3.758%	1	155	-58.095%
2026-05-01	11.0000	11.0000	10.9000	10.9100	-1.267%	19	152	-59.670%
2026-04-30	11.0500	11.0500	11.0500	11.0500	-1.515%	1	152	-60.181%
2026-04-29	11.2200	11.2200	11.2200	11.2200	-10.952%	1	151	-60.784%
2026-04-24	12.6000	12.6000	12.6000	12.6000	+8.155%	47	151	-65.079%
2026-04-23	11.6500	11.7000	11.6000	11.6500	-3.159%	4	104	-62.232%
2026-04-17	12.8000	12.8000	12.0300	12.0300	+0.669%	3	103	-63.425%
2026-04-15	11.5000	11.9500	11.5000	11.9500	+3.017%	5	100	-63.180%
2026-04-09	10.9500	11.6000	10.9500	11.6000	+18.367%	25	98	-62.069%
2026-04-02	9.8000	9.8000	9.8000	9.8000	+7.221%	1	84	-55.102%
2026-03-31	9.7000	9.7000	9.1400	9.1400	+6.527%	2	84	-51.860%
2026-03-30	8.5800	8.5800	8.5800	8.5800	-25.779%	1	85	-48.718%
2026-03-11	11.5500	11.5600	11.5500	11.5600	-5.940%	2	84	-61.938%
2026-03-06	12.2900	12.2900	12.2900	12.2900	+0.327%	6	83	-64.199%
2026-03-03	11.9000	12.3000	11.9000	12.2500	-7.547%	46	77	-64.082%
2026-02-12	13.2500	13.2500	13.2500	13.2500	-3.285%	40	51	-66.792%
2026-02-06	13.7000	13.7000	13.7000	13.7000	+2.622%	1	11	-67.883%
2026-02-04	13.3500	13.3500	13.3500	13.3500	-8.874%	50	12	-67.041%
2026-02-03	14.6500	14.6500	14.6500	14.6500	-7.862%	1	58	-69.966%
2026-01-29	15.9000	15.9000	15.9000	15.9000	-6.471%	1	57	-72.327%
2026-01-27	17.0000	17.0000	17.0000	17.0000	-2.017%	1	56	-74.118%
2026-01-23	17.3500	17.3500	17.3500	17.3500	-2.033%	2	55	-74.640%
2026-01-22	17.6500	17.8000	17.6500	17.7100	-2.959%	51	53	-75.155%
2026-01-20	18.2500	18.2500	18.2500	18.2500	+0.551%	2	3	-75.890%
2026-01-16	18.1500	18.1500	18.1500	18.1500	0.000%	2	0	-75.758%