Dark

CVX20270617P175
CVX Jun 17 2027 175.00 Put (CVX270617P00175000)
option OPRA

EOD

Sep 18, 2026

5.95+13.118%(+0.69)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.9500	5.9500	5.9500	5.9500	+13.118%	25	765	0.000%
2026-09-15	5.3500	5.4000	5.2200	5.2600	-7.719%	49	765	+13.118%
2026-09-10	5.7500	5.7500	5.7000	5.7000	-5.785%	2	732	+4.386%
2026-09-04	6.0500	6.0500	6.0500	6.0500	+6.140%	4	727	-1.653%
2026-09-02	5.7000	5.7000	5.6500	5.7000	-5.000%	10	727	+4.386%
2026-09-01	6.0500	6.0500	5.9000	6.0000	-21.053%	83	727	-0.833%
2026-08-27	7.6000	7.6000	7.6000	7.6000	+15.152%	5	711	-21.711%
2026-08-21	6.6000	6.6000	6.6000	6.6000	-1.493%	20	711	-9.848%
2026-08-19	6.6500	6.7000	6.6500	6.7000	-8.844%	12	691	-11.194%
2026-08-18	7.5500	7.6300	7.3500	7.3500	-5.769%	21	679	-19.048%
2026-08-17	8.2500	8.2500	7.7500	7.8000	-7.801%	34	679	-23.718%
2026-08-14	8.6000	8.6000	8.4000	8.4600	-9.032%	110	653	-29.669%
2026-08-13	9.3500	9.3500	9.3000	9.3000	-1.587%	10	569	-36.022%
2026-08-12	9.5500	9.5500	9.4500	9.4500	-1.563%	10	561	-37.037%
2026-08-11	9.6000	9.6000	9.6000	9.6000	-5.882%	3	554	-38.021%
2026-08-10	10.7500	10.7500	10.2000	10.2000	-20.930%	109	551	-41.667%
2026-08-07	12.9000	12.9000	12.9000	12.9000	+6.173%	3	499	-53.876%
2026-08-05	12.4000	12.6500	12.1500	12.1500	+3.404%	7	499	-51.029%
2026-08-04	11.7500	11.7500	11.7500	11.7500	+6.335%	4	496	-49.362%
2026-08-03	11.0500	11.0500	11.0500	11.0500	+8.867%	4	492	-46.154%
2026-07-31	10.1500	10.1500	10.1500	10.1500	-17.814%	5	492	-41.379%
2026-07-28	11.7000	12.5500	11.6500	12.3500	+15.421%	6	487	-51.822%
2026-07-24	10.7000	10.7000	10.7000	10.7000	+3.482%	2	482	-44.393%
2026-07-23	10.3400	10.3400	10.3400	10.3400	-14.686%	2	481	-42.456%
2026-07-21	12.6800	12.6800	12.1200	12.1200	-5.681%	19	481	-50.908%
2026-07-20	12.8500	12.8500	12.8500	12.8500	-0.388%	1	498	-53.696%
2026-07-17	12.7900	13.2000	12.7900	12.9000	-5.839%	64	498	-53.876%
2026-07-16	14.4000	14.4000	13.7000	13.7000	-9.272%	23	477	-56.569%
2026-07-15	15.2000	15.8500	15.1000	15.1000	+2.861%	20	476	-60.596%
2026-07-14	14.7500	14.7500	14.6800	14.6800	-0.811%	12	475	-59.469%
2026-07-13	15.1500	15.1500	14.8000	14.8000	-13.196%	12	475	-59.797%
2026-07-10	17.2500	17.2500	17.0500	17.0500	-4.213%	57	474	-65.103%
2026-07-09	17.7000	17.8000	17.7000	17.8000	+2.299%	72	473	-66.573%
2026-07-08	16.3500	17.4000	16.3300	17.4000	-4.918%	7	498	-65.805%
2026-07-07	18.4500	18.4500	18.3000	18.3000	-10.294%	6	498	-67.486%
2026-07-06	20.3500	20.4000	20.3500	20.4000	-0.730%	4	493	-70.833%
2026-07-02	20.4000	20.5500	20.4000	20.5500	+0.489%	2	491	-71.046%
2026-06-30	20.4500	20.4500	20.4500	20.4500	+0.294%	4	491	-70.905%
2026-06-29	20.3900	20.3900	20.3900	20.3900	+6.198%	1	487	-70.819%
2026-06-26	19.2000	19.2000	19.2000	19.2000	-0.775%	13	487	-69.010%
2026-06-25	19.3500	19.3500	19.3500	19.3500	+8.891%	1	500	-69.251%
2026-06-23	17.7600	17.7900	17.7600	17.7700	-1.551%	17	499	-66.517%
2026-06-22	18.4000	18.4000	18.0500	18.0500	-1.366%	9	499	-67.036%
2026-06-18	18.0000	18.3000	18.0000	18.3000	+9.254%	31	455	-67.486%
2026-06-17	16.4500	16.7500	16.2500	16.7500	+1.515%	17	455	-64.478%
2026-06-16	16.5000	16.5000	16.5000	16.5000	+0.610%	2	455	-63.939%
2026-06-15	16.3000	16.5500	16.2000	16.4000	+16.312%	59	453	-63.720%
2026-06-11	14.1000	14.1000	14.1000	14.1000	+7.634%	1	394	-57.801%
2026-06-10	13.4800	13.4800	13.1000	13.1000	-4.658%	40	394	-54.580%
2026-06-08	13.6000	13.7900	13.6000	13.7400	-7.475%	101	400	-56.696%
2026-06-01	14.8500	14.8500	14.8500	14.8500	-6.897%	2	350	-59.933%
2026-05-28	15.9500	15.9500	15.9500	15.9500	+0.063%	1	350	-62.696%
2026-05-27	15.9400	15.9400	15.9400	15.9400	+21.217%	1	349	-62.673%
2026-05-20	13.1500	13.1500	13.1500	13.1500	-8.042%	1	350	-54.753%
2026-05-15	14.3000	14.3000	14.3000	14.3000	-4.983%	10	349	-58.392%
2026-05-14	15.1000	15.1000	15.0500	15.0500	-3.772%	2	349	-60.465%
2026-05-12	15.6000	15.6500	15.6000	15.6400	-2.555%	10	347	-61.957%
2026-05-11	16.0000	16.0500	15.9500	16.0500	-5.865%	4	347	-62.928%
2026-05-08	17.0500	17.0500	17.0500	17.0500	+0.947%	20	347	-65.103%
2026-05-07	17.2500	17.2500	16.7000	16.8900	+8.269%	4	347	-64.772%
2026-05-06	15.6000	15.6000	15.6000	15.6000	+15.556%	75	346	-61.859%
2026-05-05	14.2500	14.2500	13.5000	13.5000	-6.897%	44	272	-55.926%
2026-05-01	14.4000	14.5500	14.1000	14.5000	-8.517%	84	269	-58.966%
2026-04-28	15.8500	15.8500	15.8500	15.8500	-4.518%	1	269	-62.461%
2026-04-24	16.6000	16.6000	16.6000	16.6000	+7.443%	41	270	-64.157%
2026-04-23	15.6500	15.6500	15.4000	15.4500	-8.036%	9	229	-61.489%
2026-04-20	15.7000	16.8000	15.7000	16.8000	+3.067%	33	228	-64.583%
2026-04-17	17.6000	17.6000	16.1100	16.3000	+9.323%	172	215	-63.497%
2026-04-16	15.1600	15.1600	14.9100	14.9100	-5.633%	4	111	-60.094%
2026-04-15	15.8500	15.8500	15.8000	15.8000	+1.023%	50	117	-62.342%
2026-04-14	15.6400	15.6400	15.6400	15.6400	-0.382%	10	112	-61.957%
2026-04-10	15.6500	15.7000	15.6000	15.7000	+23.041%	26	112	-62.102%
2026-04-07	12.5800	12.7600	12.5300	12.7600	+13.929%	29	104	-53.370%
2026-03-27	11.2500	11.2500	11.2000	11.2000	+2.564%	3	127	-46.875%
2026-03-24	11.5000	11.5000	10.8700	10.9200	-11.075%	33	124	-45.513%
2026-03-20	12.2700	12.2800	12.2700	12.2800	-11.336%	13	93	-51.547%
2026-03-19	13.8500	13.8500	13.8500	13.8500	-1.773%	2	80	-57.040%
2026-03-13	14.1000	14.1000	14.1000	14.1000	-7.602%	1	78	-57.801%
2026-03-11	15.2600	15.2600	15.2600	15.2600	-3.965%	1	79	-61.009%
2026-03-10	16.2000	16.2000	15.8900	15.8900	-0.997%	10	80	-62.555%
2026-03-03	15.8500	16.0500	15.8500	16.0500	+2.229%	2	70	-62.928%
2026-03-02	15.6500	15.7000	15.6500	15.7000	-0.254%	20	71	-62.102%
2026-02-19	15.7400	15.7400	15.7400	15.7400	-9.799%	1	64	-62.198%
2026-02-12	17.4500	17.4500	17.4500	17.4500	+2.647%	2	63	-65.903%
2026-02-10	17.0000	17.0000	17.0000	17.0000	-0.875%	1	61	-65.000%
2026-02-09	17.4900	17.4900	17.1500	17.1500	-3.380%	9	60	-65.306%
2026-02-04	17.8000	17.8800	17.5400	17.7500	-15.476%	32	51	-66.479%
2026-01-29	21.0500	21.0500	21.0000	21.0000	-6.459%	2	22	-71.667%
2026-01-27	22.7600	22.8400	22.2000	22.4500	0.000%	184	21	-73.497%