Dark

CVX20270617P170
CVX Jun 17 2027 170.00 Put (CVX270617P00170000)
option OPRA

EOD

Sep 18, 2026

5.06+11.454%(+0.52)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	4.9700	5.0600	4.9300	5.0600	+11.454%	69	1,249	0.000%
2026-09-09	4.5400	4.5400	4.5400	4.5400	-7.724%	5	1,216	+11.454%
2026-09-04	4.9800	5.0000	4.8500	4.9200	+9.091%	13	1,212	+2.846%
2026-09-03	4.5000	4.5100	4.5000	4.5100	-4.043%	31	1,212	+12.195%
2026-09-02	4.9500	4.9500	4.7000	4.7000	-4.277%	8	1,183	+7.660%
2026-09-01	5.1800	5.1800	4.9100	4.9100	-23.876%	16	1,178	+3.055%
2026-08-27	6.4500	6.4500	6.4500	6.4500	+9.137%	6	1,171	-21.550%
2026-08-24	5.9000	5.9100	5.9000	5.9100	+6.486%	4	1,165	-14.382%
2026-08-21	5.5500	5.5500	5.5500	5.5500	+3.738%	4	1,164	-8.829%
2026-08-20	5.0700	5.3500	5.0700	5.3500	-5.310%	4	1,160	-5.421%
2026-08-19	5.5500	5.6500	5.4500	5.6500	-5.833%	6	1,157	-10.442%
2026-08-18	6.0000	6.0000	6.0000	6.0000	-12.409%	5	1,155	-15.667%
2026-08-17	6.8000	6.8500	6.8000	6.8500	-2.837%	9	1,150	-26.131%
2026-08-14	7.0500	7.0500	6.9500	7.0500	-9.615%	16	1,142	-28.227%
2026-08-13	8.2500	8.2500	7.8000	7.8000	-1.266%	14	1,131	-35.128%
2026-08-12	8.0000	8.0500	7.9000	7.9000	-1.863%	36	1,117	-35.949%
2026-08-11	8.3500	8.3500	7.8700	8.0500	-5.848%	9	1,105	-37.143%
2026-08-10	9.0500	9.0500	8.5500	8.5500	-21.198%	59	1,098	-40.819%
2026-08-07	10.8500	10.8500	10.8500	10.8500	+9.045%	4	1,046	-53.364%
2026-08-06	9.9500	9.9500	9.9500	9.9500	-3.398%	1	1,045	-49.146%
2026-08-05	10.3000	10.3000	10.3000	10.3000	+5.641%	1	1,045	-50.874%
2026-08-04	9.6000	9.7500	9.6000	9.7500	+5.405%	62	1,044	-48.103%
2026-08-03	8.8000	9.2500	8.7000	9.2500	-3.445%	9	982	-45.297%
2026-07-28	9.7700	9.7700	9.5800	9.5800	-3.232%	2	976	-47.182%
2026-07-27	9.7000	10.0500	9.7000	9.9000	+8.197%	7	976	-48.889%
2026-07-24	9.5500	9.5500	8.9300	9.1500	+3.977%	34	970	-44.699%
2026-07-23	8.9000	8.9000	8.6900	8.8000	-19.927%	14	949	-42.500%
2026-07-21	10.5000	10.9900	10.4300	10.9900	+0.365%	3	949	-53.958%
2026-07-17	11.2000	11.3000	10.9500	10.9500	-15.116%	93	950	-53.790%
2026-07-15	13.2500	13.5000	12.9000	12.9000	+2.789%	8	884	-60.775%
2026-07-13	13.0500	13.0500	12.5500	12.5500	-16.611%	20	879	-59.681%
2026-07-10	15.0500	15.0500	15.0500	15.0500	-1.634%	2	878	-66.379%
2026-07-09	15.3500	15.4000	15.1500	15.3000	+1.661%	55	878	-66.928%
2026-07-08	15.0500	15.0500	15.0500	15.0500	-14.827%	1	909	-66.379%
2026-07-06	17.5000	17.6700	17.5000	17.6700	-7.000%	2	910	-71.364%
2026-07-01	19.0000	19.0000	19.0000	19.0000	+7.163%	1	910	-73.368%
2026-06-30	17.7000	18.2000	17.7000	17.7300	+2.486%	27	911	-71.461%
2026-06-29	16.5000	17.3000	16.5000	17.3000	+2.793%	2	918	-70.751%
2026-06-26	16.8300	16.8300	16.8300	16.8300	-2.151%	1	917	-69.935%
2026-06-25	17.2000	17.2000	17.2000	17.2000	+2.687%	2	917	-70.581%
2026-06-24	16.0300	16.8000	16.0300	16.7500	+8.766%	24	915	-69.791%
2026-06-23	15.4000	15.4000	15.4000	15.4000	-0.645%	2	908	-67.143%
2026-06-22	15.9500	16.0000	15.5000	15.5000	-2.270%	28	906	-67.355%
2026-06-18	15.4500	16.0000	15.4000	15.8600	+10.139%	343	486	-68.096%
2026-06-17	14.0000	14.4000	14.0000	14.4000	+2.491%	244	486	-64.861%
2026-06-16	14.2500	14.3500	14.0500	14.0500	0.000%	95	486	-63.986%
2026-06-15	14.4000	14.4000	14.0000	14.0500	+16.116%	12	452	-63.986%
2026-06-04	12.1000	12.1000	12.1000	12.1000	+6.140%	21	447	-58.182%
2026-05-20	10.6500	11.4000	10.6500	11.4000	-13.962%	4	426	-55.614%
2026-05-14	13.3600	13.3600	13.2500	13.2500	-3.636%	11	426	-61.811%
2026-05-13	13.8000	13.8000	13.7500	13.7500	+1.029%	2	423	-63.200%
2026-05-12	13.6000	13.6100	13.6000	13.6100	-2.437%	10	423	-62.821%
2026-05-11	13.9000	13.9500	13.9000	13.9500	-6.250%	2	423	-63.728%
2026-05-08	14.8000	14.8800	14.8000	14.8800	+28.276%	8	422	-65.995%
2026-05-05	12.2500	12.3000	11.4000	11.6000	-7.937%	39	418	-56.379%
2026-05-01	12.6500	12.6500	12.5000	12.6000	-7.011%	52	407	-59.841%
2026-04-20	13.5000	13.5500	13.5000	13.5500	-13.141%	20	407	-62.657%
2026-04-17	15.3000	15.7900	15.3000	15.6000	+12.230%	3	402	-67.564%
2026-04-15	13.8500	13.9000	13.8500	13.9000	+1.091%	3	401	-63.597%
2026-04-14	13.7500	13.7500	13.7500	13.7500	+5.769%	100	401	-63.200%
2026-04-13	13.0000	13.0000	13.0000	13.0000	-8.772%	1	302	-61.077%
2026-04-08	14.2500	14.2500	14.2500	14.2500	+21.277%	100	303	-64.491%
2026-04-07	11.7500	11.7500	11.7500	11.7500	+1.293%	40	303	-56.936%
2026-04-06	11.9000	11.9000	11.5500	11.6000	-6.073%	38	343	-56.379%
2026-04-01	11.8000	12.3500	11.8000	12.3500	+17.619%	75	376	-59.028%
2026-03-31	10.5000	10.5000	10.5000	10.5000	+8.247%	50	326	-51.810%
2026-03-30	9.2500	9.7000	9.2500	9.7000	-6.280%	75	276	-47.835%
2026-03-24	10.3500	10.3500	10.3500	10.3500	-4.959%	25	250	-51.111%
2026-03-23	10.8900	10.8900	10.8900	10.8900	-1.000%	4	225	-53.535%
2026-03-20	11.0000	11.0000	11.0000	11.0000	-2.655%	20	225	-54.000%
2026-03-18	11.2100	11.3000	11.2100	11.3000	0.000%	2	224	-55.221%
2026-03-17	11.6000	11.6000	11.3000	11.3000	-4.075%	155	224	-55.221%
2026-03-16	11.9000	11.9000	11.7800	11.7800	-11.094%	11	104	-57.046%
2026-03-06	13.2500	13.2500	13.2500	13.2500	-5.086%	27	106	-61.811%
2026-03-03	14.0000	14.0000	13.9600	13.9600	+1.898%	194	130	-63.754%
2026-03-02	13.7500	13.8500	13.6500	13.7000	-12.404%	34	86	-63.066%
2026-02-17	15.6400	15.6400	15.6400	15.6400	+0.128%	10	79	-67.647%
2026-02-06	15.6200	15.6200	15.6200	15.6200	-5.333%	1	69	-67.606%
2026-02-04	16.5000	16.5000	16.5000	16.5000	-16.244%	27	68	-69.333%
2026-01-27	20.0900	20.0900	19.7000	19.7000	0.000%	82	41	-74.315%