Dark

CVX20270617P180
CVX Jun 17 2027 180.00 Put (CVX270617P00180000)
option OPRA

EOD

Sep 17, 2026

7.25-1.894%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.2500	7.2500	7.2500	7.2500	-1.894%	1	876	0.000%
2026-09-16	7.4700	7.4700	7.3900	7.3900	+21.746%	22	876	-1.894%
2026-09-15	6.1100	6.2200	6.0000	6.0700	-9.403%	210	887	+19.440%
2026-09-10	6.9000	6.9000	6.7000	6.7000	-1.471%	9	775	+8.209%
2026-09-08	6.5700	6.8000	6.5700	6.8000	-2.857%	2	777	+6.618%
2026-09-04	7.0000	7.0000	7.0000	7.0000	+2.941%	1	777	+3.571%
2026-09-02	7.0700	7.0700	6.8000	6.8000	-5.817%	12	777	+6.618%
2026-09-01	7.1500	7.2200	7.1500	7.2200	-6.477%	23	783	+0.416%
2026-08-31	7.7000	7.7200	7.7000	7.7200	-13.743%	17	771	-6.088%
2026-08-28	8.9500	8.9500	8.9500	8.9500	-3.763%	6	781	-18.994%
2026-08-27	9.4100	9.4100	9.3000	9.3000	+12.727%	21	781	-22.043%
2026-08-21	8.2500	8.2500	8.2500	8.2500	+8.268%	1	764	-12.121%
2026-08-20	7.6200	7.6200	7.6200	7.6200	-3.544%	1	764	-4.856%
2026-08-19	8.5000	8.5000	7.9000	7.9000	-12.222%	6	764	-8.228%
2026-08-18	9.0000	9.0000	9.0000	9.0000	-2.913%	1	761	-19.444%
2026-08-17	9.8000	9.8000	9.0500	9.2700	-7.300%	29	762	-21.791%
2026-08-14	10.2500	10.2500	10.0000	10.0000	-9.502%	9	768	-27.500%
2026-08-13	11.1000	11.1000	11.0500	11.0500	-1.339%	8	761	-34.389%
2026-08-12	11.3500	11.3500	11.2000	11.2000	-0.885%	6	757	-35.268%
2026-08-11	11.4000	11.4000	11.2000	11.3000	-5.833%	47	757	-35.841%
2026-08-10	12.8000	12.8000	12.0000	12.0000	-20.266%	14	737	-39.583%
2026-08-07	14.9500	15.0500	14.5000	15.0500	+4.878%	6	724	-51.827%
2026-08-06	14.3500	14.3500	14.3500	14.3500	-1.712%	2	723	-49.477%
2026-08-05	14.5500	14.6500	14.5500	14.6000	+8.148%	26	723	-50.342%
2026-08-04	13.7500	14.2500	13.5000	13.5000	+4.651%	7	711	-46.296%
2026-08-03	12.9000	12.9000	12.9000	12.9000	-2.273%	3	711	-43.798%
2026-07-29	13.1500	13.2000	13.1500	13.2000	-9.589%	3	708	-45.076%
2026-07-28	14.7500	14.8000	14.6000	14.6000	+16.335%	9	707	-50.342%
2026-07-24	12.5500	12.5500	12.5500	12.5500	-5.993%	1	705	-42.231%
2026-07-22	13.4400	13.4400	13.2500	13.3500	-6.513%	55	705	-45.693%
2026-07-21	13.9900	14.5200	13.9900	14.2800	+0.211%	21	680	-49.230%
2026-07-20	14.8500	14.8500	14.2500	14.2500	-5.629%	9	663	-49.123%
2026-07-17	15.1500	15.6500	15.1000	15.1000	-7.927%	133	666	-51.987%
2026-07-16	16.0500	16.4000	16.0500	16.4000	-6.017%	82	638	-55.793%
2026-07-15	18.0500	18.0500	17.4500	17.4500	+1.453%	8	563	-58.453%
2026-07-14	17.2500	17.2500	17.2000	17.2000	-1.714%	2	555	-57.849%
2026-07-13	17.7500	17.7500	17.1000	17.5000	-12.060%	45	553	-58.571%
2026-07-10	20.1500	20.3500	19.9000	19.9000	-3.398%	36	520	-63.568%
2026-07-09	20.3500	20.6000	20.3500	20.6000	+3.518%	55	500	-64.806%
2026-07-08	19.9000	19.9000	19.9000	19.9000	-6.132%	2	473	-63.568%
2026-07-07	21.3000	21.3000	21.1500	21.2000	-13.505%	9	473	-65.802%
2026-07-01	24.4900	24.5100	24.4900	24.5100	+14.266%	10	471	-70.420%
2026-06-24	21.4500	21.4500	21.4500	21.4500	+8.333%	1	481	-66.200%
2026-06-23	20.2800	20.3300	19.8000	19.8000	-4.348%	14	480	-63.384%
2026-06-22	21.0000	21.0000	20.7000	20.7000	+3.500%	6	486	-64.976%
2026-06-18	20.0000	20.0000	20.0000	20.0000	+4.112%	1	484	-63.750%
2026-06-17	18.6500	19.4300	18.6500	19.2100	+2.453%	10	484	-62.259%
2026-06-16	18.7500	18.7500	18.7500	18.7500	+0.806%	9	484	-61.333%
2026-06-15	18.9900	18.9900	18.4500	18.6000	+10.714%	280	475	-61.022%
2026-06-12	16.2500	16.8000	16.2500	16.8000	+10.891%	5	218	-56.845%
2026-06-10	15.7500	15.7500	15.1500	15.1500	-4.114%	6	219	-52.145%
2026-06-08	15.6500	15.8000	15.6500	15.8000	-6.785%	129	224	-54.114%
2026-06-05	16.9000	16.9500	16.9000	16.9500	+7.962%	11	238	-57.227%
2026-06-03	15.7000	15.7000	15.7000	15.7000	-7.101%	1	236	-53.822%
2026-06-02	16.9000	16.9000	16.9000	16.9000	-11.472%	2	236	-57.101%
2026-05-29	18.6500	19.0900	18.6500	19.0900	+4.488%	3	234	-62.022%
2026-05-27	19.1400	19.4500	18.2500	18.2700	+10.727%	37	231	-60.317%
2026-05-26	16.5000	16.5000	16.5000	16.5000	+6.727%	4	234	-56.061%
2026-05-21	15.6000	15.6000	15.4500	15.4600	+4.108%	14	234	-53.105%
2026-05-20	14.8500	14.8500	14.8500	14.8500	+4.577%	1	226	-51.178%
2026-05-19	14.2000	14.2000	14.2000	14.2000	-13.415%	1	225	-48.944%
2026-05-15	16.2500	16.4000	16.2500	16.4000	-6.017%	3	225	-55.793%
2026-05-14	17.2500	17.4500	17.2500	17.4500	-1.801%	2	225	-58.453%
2026-05-13	17.8500	17.8500	17.7500	17.7700	-1.823%	6	222	-59.201%
2026-05-12	17.7100	18.1000	17.7100	18.1000	-1.362%	2	222	-59.945%
2026-05-11	18.3500	18.3500	18.3500	18.3500	-5.656%	4	222	-60.490%
2026-05-08	19.4500	19.5000	19.4000	19.4500	+1.673%	47	222	-62.725%
2026-05-07	19.8000	20.0000	19.1000	19.1300	+20.542%	8	191	-62.101%
2026-05-05	16.2000	16.2000	15.8000	15.8700	-4.225%	54	187	-54.316%
2026-05-01	16.5500	16.5700	16.5000	16.5700	-6.119%	4	186	-56.246%
2026-04-23	17.6500	17.6500	17.6500	17.6500	-1.671%	2	186	-58.924%
2026-04-20	17.8000	18.0000	17.8000	17.9500	-4.521%	76	187	-59.610%
2026-04-17	20.1500	20.2800	18.6500	18.8000	+7.001%	17	168	-61.436%
2026-04-16	17.4000	17.5700	17.4000	17.5700	-4.770%	13	165	-58.736%
2026-04-14	18.4500	18.4500	18.4500	18.4500	+8.850%	1	161	-60.705%
2026-04-13	17.1000	17.1000	16.9500	16.9500	-4.237%	4	160	-57.227%
2026-04-10	17.7500	17.8500	17.7000	17.7000	+21.150%	34	160	-59.040%
2026-04-07	14.7500	14.7500	14.6100	14.6100	+9.030%	16	142	-50.376%
2026-03-31	13.7000	13.7000	13.4000	13.4000	+6.688%	17	153	-45.896%
2026-03-27	13.2000	13.2000	12.5500	12.5600	-5.564%	75	146	-42.277%
2026-03-24	13.3000	13.3000	13.3000	13.3000	-6.007%	1	77	-45.489%
2026-03-20	14.1500	14.1500	14.1500	14.1500	-11.783%	20	77	-48.763%
2026-03-12	16.3100	16.3100	16.0400	16.0400	-13.109%	6	68	-54.800%
2026-03-06	17.8000	18.4600	17.8000	18.4600	+5.849%	4	70	-60.726%
2026-03-05	17.4400	17.4400	17.4400	17.4400	-2.841%	2	71	-58.429%
2026-03-03	17.9000	17.9500	17.8900	17.9500	+0.560%	51	69	-59.610%
2026-03-02	17.9000	17.9000	17.8500	17.8500	-2.936%	2	70	-59.384%
2026-02-23	18.4500	18.4500	18.3900	18.3900	-3.211%	2	70	-60.576%
2026-02-20	19.0000	19.0000	19.0000	19.0000	-5.847%	1	69	-61.842%
2026-02-13	20.0600	20.1800	20.0600	20.1800	+0.149%	2	67	-64.073%
2026-02-06	20.4100	20.4100	20.1500	20.1500	+0.249%	12	67	-64.020%
2026-02-04	20.1000	20.1000	20.1000	20.1000	-7.586%	50	56	-63.930%
2026-02-03	21.7500	21.7500	21.7500	21.7500	-1.136%	1	6	-66.667%
2026-01-30	22.4500	22.4500	22.0000	22.0000	-5.660%	2	5	-67.045%
2026-01-29	23.3200	23.3200	23.3200	23.3200	-8.261%	1	4	-68.911%
2026-01-27	25.3200	25.4200	25.3200	25.4200	-2.940%	2	3	-71.479%
2026-01-22	26.2000	26.2000	26.1900	26.1900	+1.159%	2	3	-72.318%
2026-01-21	25.9000	25.9000	25.8900	25.8900	0.000%	4	2	-71.997%