Dark

CVX20270617P185
CVX Jun 17 2027 185.00 Put (CVX270617P00185000)
option OPRA

EOD

Sep 17, 2026

8.65+10.755%(+0.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.6500	8.6500	8.6500	8.6500	+10.755%	1	695	0.000%
2026-09-10	8.1900	8.2500	7.8100	7.8100	-4.872%	148	696	+10.755%
2026-09-08	8.2100	8.2100	8.2100	8.2100	-2.840%	1	740	+5.359%
2026-09-04	8.6000	8.6000	8.4500	8.4500	+7.643%	158	700	+2.367%
2026-09-03	8.0000	8.0000	7.8500	7.8500	-4.848%	3	700	+10.191%
2026-09-02	8.5500	8.5500	8.2500	8.2500	-4.070%	3	699	+4.848%
2026-09-01	8.7000	8.8500	8.5500	8.6000	-19.249%	12	698	+0.581%
2026-08-28	10.6500	10.6500	10.6500	10.6500	-4.484%	3	699	-18.779%
2026-08-27	11.5000	11.5000	11.1500	11.1500	+20.151%	4	697	-22.422%
2026-08-20	9.2800	9.2800	9.2800	9.2800	-11.871%	1	697	-6.789%
2026-08-18	10.5900	10.6300	10.4200	10.5300	-3.836%	23	696	-17.854%
2026-08-17	11.6000	11.6000	10.9500	10.9500	-7.203%	9	682	-21.005%
2026-08-14	11.9000	12.1500	11.8000	11.8000	-9.579%	15	674	-26.695%
2026-08-13	13.0500	13.0500	13.0500	13.0500	-0.760%	6	666	-33.716%
2026-08-12	13.1500	13.1500	13.1500	13.1500	-2.230%	3	660	-34.221%
2026-08-11	13.4500	13.4500	13.4500	13.4500	-4.610%	6	657	-35.688%
2026-08-10	16.2500	16.2500	14.1000	14.1000	-9.904%	17	651	-38.652%
2026-08-06	15.6500	15.6500	15.6500	15.6500	-7.941%	10	646	-44.728%
2026-08-05	16.5500	17.0500	16.5500	17.0000	-3.134%	16	636	-49.118%
2026-08-04	16.4000	17.5500	15.7600	17.5500	+16.611%	25	627	-50.712%
2026-08-03	15.0500	15.0500	15.0500	15.0500	+0.669%	3	632	-42.525%
2026-07-31	14.9500	14.9500	14.9500	14.9500	-4.167%	3	629	-42.140%
2026-07-30	15.9500	16.3000	15.6000	15.6000	-7.143%	4	626	-44.551%
2026-07-28	15.7000	17.1800	15.7000	16.8000	+7.348%	98	624	-48.512%
2026-07-27	15.6500	15.6500	15.6500	15.6500	+6.826%	1	537	-44.728%
2026-07-24	14.6500	14.7000	14.5000	14.6500	+2.091%	24	538	-40.956%
2026-07-23	14.0500	14.3500	14.0500	14.3500	-6.818%	83	516	-39.721%
2026-07-22	15.5000	15.5500	15.3000	15.4000	-7.005%	42	436	-43.831%
2026-07-21	16.5000	16.5600	16.5000	16.5600	-0.241%	7	409	-47.766%
2026-07-20	17.4000	17.4000	16.5000	16.6000	-5.359%	9	410	-47.892%
2026-07-17	17.6500	17.8500	17.4500	17.5400	-7.587%	87	411	-50.684%
2026-07-16	18.6500	18.9800	18.6500	18.9800	-8.530%	37	338	-54.426%
2026-07-15	20.6500	21.0500	20.6500	20.7500	+4.534%	40	330	-58.313%
2026-07-14	19.9500	19.9500	19.8500	19.8500	-11.973%	15	345	-56.423%
2026-07-10	22.6000	22.6000	22.5500	22.5500	-4.246%	2	340	-61.641%
2026-06-22	23.3000	23.5500	23.3000	23.5500	+6.803%	2	339	-63.270%
2026-06-17	21.2500	22.0500	21.2500	22.0500	+1.942%	7	331	-60.771%
2026-06-16	21.6300	21.6300	21.6300	21.6300	+0.139%	2	331	-60.009%
2026-06-15	21.5300	21.6000	21.4200	21.6000	+16.254%	27	331	-59.954%
2026-06-12	18.5800	18.5800	18.5800	18.5800	-3.481%	54	310	-53.445%
2026-06-11	17.7000	19.2500	17.7000	19.2500	+10.951%	3	272	-55.065%
2026-06-10	17.4500	17.4500	17.3500	17.3500	-10.797%	29	271	-50.144%
2026-06-09	19.4500	19.4500	19.4500	19.4500	+6.284%	2	285	-55.527%
2026-06-08	18.4500	18.4500	17.9000	18.3000	-4.439%	26	285	-52.732%
2026-06-05	19.1500	19.1500	19.1500	19.1500	+0.789%	2	270	-54.830%
2026-06-04	18.9500	19.0000	18.9500	19.0000	-0.524%	3	268	-54.474%
2026-06-01	19.1000	19.1000	19.1000	19.1000	+2.194%	1	269	-54.712%
2026-05-26	18.7000	18.7000	18.6900	18.6900	+5.296%	14	270	-53.719%
2026-05-22	17.7500	17.7500	17.7500	17.7500	+0.169%	2	263	-51.268%
2026-05-21	17.4500	17.7200	17.4500	17.7200	+11.798%	14	255	-51.185%
2026-05-19	16.8100	16.8100	15.8500	15.8500	-8.908%	2	255	-45.426%
2026-05-18	18.1500	18.1500	17.4000	17.4000	-15.942%	6	258	-50.287%
2026-05-13	20.7000	20.7000	20.7000	20.7000	+4.282%	2	258	-58.213%
2026-05-12	19.8500	19.8500	19.8500	19.8500	-9.977%	2	256	-56.423%
2026-05-08	22.2500	22.2500	22.0000	22.0500	-2.649%	15	256	-60.771%
2026-05-07	22.3500	22.6500	22.3000	22.6500	+11.302%	29	251	-61.810%
2026-05-06	21.2500	21.2700	20.3000	20.3500	+14.648%	13	249	-57.494%
2026-05-05	17.9000	17.9500	17.5500	17.7500	-5.635%	5	247	-51.268%
2026-05-01	19.0000	19.0000	18.7800	18.8100	-3.785%	22	254	-54.014%
2026-04-28	19.7500	19.7500	19.5500	19.5500	-9.070%	95	254	-55.754%
2026-04-24	21.0000	21.5000	21.0000	21.5000	+5.496%	20	237	-59.767%
2026-04-23	20.3000	20.3800	20.2500	20.3800	-3.183%	28	219	-57.556%
2026-04-20	20.4000	21.0500	20.1900	21.0500	-0.237%	81	223	-58.907%
2026-04-17	22.0000	22.0000	21.1000	21.1000	+4.715%	37	182	-59.005%
2026-04-15	21.1500	21.1500	20.1500	20.1500	-3.125%	3	173	-57.072%
2026-04-14	20.8000	20.8000	20.8000	20.8000	+8.277%	15	172	-58.413%
2026-04-13	19.2300	19.2300	19.2000	19.2100	-4.428%	8	172	-54.971%
2026-04-10	20.0500	20.2000	20.0500	20.1000	+5.181%	37	172	-56.965%
2026-04-09	19.1100	19.1100	19.1100	19.1100	+0.052%	1	168	-54.736%
2026-04-08	19.3900	19.3900	18.8600	19.1000	+17.034%	115	168	-54.712%
2026-04-07	16.4200	16.4200	16.3200	16.3200	-3.145%	19	79	-46.998%
2026-04-06	16.9000	16.9000	16.8500	16.8500	+10.492%	6	86	-48.665%
2026-03-31	15.4500	15.4500	15.2500	15.2500	-11.337%	2	83	-43.279%
2026-03-23	17.2000	17.2000	17.2000	17.2000	+7.032%	5	83	-49.709%
2026-03-18	16.5500	16.5500	16.0700	16.0700	-6.570%	2	83	-46.173%
2026-03-16	17.1500	17.3000	17.1400	17.2000	-13.350%	12	83	-49.709%
2026-03-09	19.8500	19.8500	19.8500	19.8500	-1.975%	5	84	-56.423%
2026-03-03	20.7200	20.7200	20.2000	20.2500	+0.746%	9	85	-57.284%
2026-03-02	20.1500	20.6000	20.0500	20.1000	-3.272%	50	77	-56.965%
2026-02-23	20.8000	20.8000	20.7300	20.7800	-3.573%	6	64	-58.373%
2026-02-18	21.5500	21.5500	21.5500	21.5500	-5.150%	21	65	-59.861%
2026-02-17	22.7200	22.7200	22.7200	22.7200	+9.600%	1	45	-61.928%
2026-02-11	20.6300	20.7300	20.6300	20.7300	-6.199%	2	44	-58.273%
2026-02-09	22.6500	22.8500	21.9100	22.1000	-3.282%	29	44	-60.860%
2026-02-06	22.8500	22.8500	22.8500	22.8500	-3.178%	1	28	-62.144%
2026-02-05	23.3500	23.6000	23.3500	23.6000	+3.192%	2	28	-63.347%
2026-02-04	22.8700	22.8700	22.8700	22.8700	-14.505%	19	27	-62.178%
2026-01-29	26.8000	26.8000	26.7500	26.7500	-7.150%	10	8	-67.664%
2026-01-27	28.6700	28.8100	28.6700	28.8100	-4.413%	2	3	-69.976%
2026-01-20	30.1400	30.1400	30.1400	30.1400	0.000%	2	2	-71.301%