Dark

CVX20270617P190
CVX Jun 17 2027 190.00 Put (CVX270617P00190000)
option OPRA

EOD

Sep 21, 2026

11.46+13.803%(+1.39)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	11.5500	11.6200	11.4300	11.4600	+13.803%	37	675	0.000%
2026-09-17	10.2500	10.2500	9.9500	10.0700	-1.756%	33	655	+13.803%
2026-09-16	9.9500	10.2500	9.9500	10.2500	+20.588%	5	643	+11.805%
2026-09-14	8.5800	8.5800	8.5000	8.5000	-5.556%	4	643	+34.824%
2026-09-11	9.0000	9.0000	9.0000	9.0000	-4.255%	1	639	+27.333%
2026-09-10	9.4000	9.4000	9.4000	9.4000	-5.717%	4	639	+21.915%
2026-09-08	9.9700	9.9700	9.9700	9.9700	-1.287%	1	635	+14.945%
2026-09-04	10.3500	10.3500	10.1000	10.1000	+7.561%	8	630	+13.465%
2026-09-03	9.3900	9.3900	9.3900	9.3900	-0.635%	2	630	+22.045%
2026-09-02	9.6100	9.6500	9.4500	9.4500	-6.436%	124	632	+21.270%
2026-09-01	10.4500	10.4500	10.0000	10.1000	-19.841%	56	698	+13.465%
2026-08-28	12.6000	12.6000	12.6000	12.6000	-7.353%	3	698	-9.048%
2026-08-27	13.3100	13.7000	13.3100	13.6000	+6.918%	151	701	-15.735%
2026-08-25	12.7200	12.7200	12.7200	12.7200	+0.952%	17	724	-9.906%
2026-08-24	12.4500	12.6000	12.4500	12.6000	+16.667%	2	723	-9.048%
2026-08-20	10.7900	10.8000	10.7900	10.8000	-3.139%	17	723	+6.111%
2026-08-19	11.1500	11.1500	11.1500	11.1500	-8.607%	2	723	+2.780%
2026-08-18	12.2000	12.2000	12.2000	12.2000	-5.206%	3	721	-6.066%
2026-08-17	13.6000	13.6000	12.8700	12.8700	-7.410%	50	718	-10.956%
2026-08-14	13.9000	14.0500	13.8500	13.9000	-8.852%	19	720	-17.554%
2026-08-13	16.1000	16.1000	15.2500	15.2500	-1.294%	8	711	-24.852%
2026-08-12	15.4500	15.4500	15.4500	15.4500	-0.962%	1	709	-25.825%
2026-08-11	16.0500	16.0500	15.6000	15.6000	-5.455%	45	708	-26.538%
2026-08-10	17.2000	17.4000	16.5000	16.5000	-16.244%	13	709	-30.545%
2026-08-05	19.3500	19.8500	19.3500	19.7000	+8.242%	15	696	-41.827%
2026-08-04	18.2000	18.2000	18.2000	18.2000	+3.116%	3	693	-37.033%
2026-08-03	17.0000	17.6500	16.5000	17.6500	+12.277%	62	690	-35.071%
2026-07-31	15.7600	15.7600	15.7200	15.7200	-14.565%	10	682	-27.099%
2026-07-30	18.4500	18.4500	18.3000	18.4000	+1.099%	10	682	-37.717%
2026-07-27	18.2500	18.2500	18.2000	18.2000	+7.375%	3	682	-37.033%
2026-07-24	17.2500	17.2500	16.8500	16.9500	+3.988%	14	679	-32.389%
2026-07-23	16.0500	16.4400	16.0500	16.3000	-7.649%	31	665	-29.693%
2026-07-22	17.7500	17.9500	17.6500	17.6500	-8.312%	95	636	-35.071%
2026-07-21	19.1500	19.2500	19.1500	19.2500	+1.690%	172	566	-40.468%
2026-07-20	19.7500	19.7500	18.9300	18.9300	-5.821%	36	432	-39.461%
2026-07-17	20.3000	20.4000	20.1000	20.1000	-4.286%	40	431	-42.985%
2026-07-16	21.3000	21.3000	21.0000	21.0000	-11.392%	132	401	-45.429%
2026-07-15	23.7000	23.7000	23.7000	23.7000	-7.961%	11	387	-51.646%
2026-07-10	26.1000	26.1000	25.7500	25.7500	-3.413%	45	387	-55.495%
2026-07-09	26.6600	26.6600	26.6600	26.6600	+1.100%	1	345	-57.014%
2026-06-23	26.3700	26.3700	26.3700	26.3700	-0.865%	1	346	-56.542%
2026-06-22	26.6000	26.6000	26.6000	26.6000	+9.240%	1	346	-56.917%
2026-06-15	24.1500	24.5500	24.1500	24.3500	+14.858%	31	346	-52.936%
2026-06-12	21.1500	21.4000	21.0500	21.2000	+5.107%	12	327	-45.943%
2026-06-11	20.1000	20.1700	20.1000	20.1700	+1.612%	2	331	-43.183%
2026-06-10	19.8000	19.8500	19.8000	19.8500	-10.787%	21	329	-42.267%
2026-06-01	21.8500	22.2500	21.8500	22.2500	+4.755%	64	322	-48.494%
2026-05-26	21.2400	21.2400	21.2400	21.2400	+4.373%	10	297	-46.045%
2026-05-22	20.3500	20.3500	20.3500	20.3500	+5.769%	6	301	-43.686%
2026-05-20	18.2000	19.2400	18.2000	19.2400	+1.530%	12	301	-40.437%
2026-05-19	18.9500	18.9500	18.9500	18.9500	-8.454%	2	294	-39.525%
2026-05-15	20.9000	21.0000	20.7000	20.7000	-12.658%	64	294	-44.638%
2026-05-11	23.6500	23.7000	23.6500	23.7000	-4.819%	2	263	-51.646%
2026-05-08	24.9000	24.9000	24.8000	24.9000	-1.190%	5	263	-53.976%
2026-05-07	25.2500	25.2500	25.2000	25.2000	+9.565%	2	260	-54.524%
2026-05-06	23.6000	23.8000	23.0000	23.0000	+12.745%	40	259	-50.174%
2026-05-05	20.5000	20.5500	20.2000	20.4000	-0.244%	95	243	-43.824%
2026-05-04	21.0000	21.1100	20.4500	20.4500	-4.215%	103	222	-43.961%
2026-05-01	21.2500	21.3500	21.2500	21.3500	+0.946%	20	208	-46.323%
2026-04-29	21.1000	21.1500	21.1000	21.1500	-13.213%	2	208	-45.816%
2026-04-24	23.7500	24.4500	23.7500	24.3700	+7.546%	27	208	-52.975%
2026-04-22	22.6000	22.8500	22.6000	22.6600	-4.589%	30	189	-49.426%
2026-04-20	23.7500	23.7500	23.7500	23.7500	-1.042%	5	182	-51.747%
2026-04-17	25.6800	25.6800	24.0000	24.0000	+4.803%	14	178	-52.250%
2026-04-15	23.3700	23.3700	22.7500	22.9000	-2.760%	29	176	-49.956%
2026-04-14	23.5500	23.5500	23.5500	23.5500	+8.376%	1	162	-51.338%
2026-04-13	21.3400	21.7300	21.3400	21.7300	-3.807%	2	162	-47.262%
2026-04-10	23.2000	23.6500	22.5900	22.5900	+9.927%	78	162	-49.270%
2026-04-09	20.6000	20.6000	20.5500	20.5500	-3.157%	2	134	-44.234%
2026-04-08	22.4000	22.4000	21.2200	21.2200	+18.747%	18	133	-45.994%
2026-04-07	18.0000	18.0000	17.8700	17.8700	-6.635%	2	134	-35.870%
2026-04-06	19.2100	19.4100	19.1000	19.1400	-4.300%	67	134	-40.125%
2026-04-01	20.0000	20.0000	20.0000	20.0000	+29.870%	1	68	-42.700%
2026-03-30	15.5800	15.5800	15.4000	15.4000	-4.050%	2	69	-25.584%
2026-03-27	16.0500	16.0500	16.0500	16.0500	0.000%	19	67	-28.598%
2026-03-26	16.2000	16.2000	16.0500	16.0500	0.000%	2	60	-28.598%
2026-03-24	16.9000	16.9000	16.0500	16.0500	-8.547%	3	59	-28.598%
2026-03-20	17.8000	18.0000	17.5500	17.5500	-3.571%	53	57	-34.701%
2026-03-19	18.2000	18.2000	18.2000	18.2000	-1.087%	1	35	-37.033%
2026-03-17	18.4500	18.4500	18.4000	18.4000	-3.916%	2	34	-37.717%
2026-03-16	19.1500	19.1500	19.1500	19.1500	-4.584%	1	34	-40.157%
2026-03-13	20.1000	20.1000	20.0700	20.0700	+3.721%	2	34	-42.900%
2026-03-12	20.6500	20.6500	19.3500	19.3500	-10.292%	5	34	-40.775%
2026-03-11	22.0500	22.0500	21.5700	21.5700	-4.852%	5	35	-46.871%
2026-03-09	23.0000	23.0000	22.6700	22.6700	+0.088%	5	37	-49.449%
2026-03-06	22.6500	22.6500	22.6500	22.6500	-0.220%	3	33	-49.404%
2026-03-03	22.6500	22.7000	22.6500	22.7000	-1.089%	21	33	-49.515%
2026-03-02	22.9500	22.9500	22.9500	22.9500	-2.340%	2	32	-50.065%
2026-02-27	23.5000	23.5000	23.5000	23.5000	+1.293%	3	31	-51.234%
2026-02-24	23.2000	23.2000	23.2000	23.2000	-9.375%	20	31	-50.603%
2026-02-12	25.6500	25.6500	25.6000	25.6000	+11.159%	2	13	-55.234%
2026-02-11	23.0500	23.0500	22.9000	23.0300	-9.509%	4	12	-50.239%
2026-02-10	25.3500	25.4500	25.3500	25.4500	-0.973%	3	11	-54.971%
2026-02-06	25.7000	25.7000	25.7000	25.7000	-3.019%	2	8	-55.409%
2026-02-05	26.2500	26.5000	26.2500	26.5000	+2.317%	2	6	-56.755%
2026-02-04	25.9000	25.9000	25.9000	25.9000	0.000%	5	5	-55.753%