Dark

CVX20280121P140
CVX Jan 21 2028 140.00 Put (CVX280121P00140000)
option OPRA

EOD

Sep 15, 2026

2.92-8.750%(-0.28)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	2.9200	2.9200	2.9200	2.9200	-8.750%	6	299	0.000%
2026-09-09	3.2000	3.2000	3.2000	3.2000	-3.030%	10	299	-8.750%
2026-09-08	3.3300	3.3300	3.3000	3.3000	-13.838%	2	309	-11.515%
2026-08-21	3.8300	3.8300	3.8300	3.8300	+4.076%	8	311	-23.760%
2026-08-20	3.6800	3.6800	3.6800	3.6800	-8.000%	1	319	-20.652%
2026-08-18	4.1500	4.1500	4.0000	4.0000	-20.792%	12	318	-27.000%
2026-08-12	5.0000	5.0500	5.0000	5.0500	-3.810%	35	310	-42.178%
2026-08-10	5.2500	5.2500	5.2500	5.2500	-13.934%	12	278	-44.381%
2026-08-07	6.0500	6.1000	6.0500	6.1000	+1.667%	4	266	-52.131%
2026-08-05	6.0500	6.0500	6.0000	6.0000	+3.806%	6	264	-51.333%
2026-08-04	5.6000	5.7800	5.6000	5.7800	+9.057%	6	263	-49.481%
2026-08-03	5.3000	5.3000	5.3000	5.3000	-3.108%	5	262	-44.906%
2026-07-31	5.4700	5.4700	5.4700	5.4700	-6.175%	1	257	-46.618%
2026-07-30	5.8300	5.8300	5.8300	5.8300	+8.972%	1	258	-49.914%
2026-07-29	5.3500	5.3500	5.3500	5.3500	-7.917%	27	257	-45.421%
2026-07-27	5.9600	6.0000	5.8100	5.8100	+10.038%	12	275	-49.742%
2026-07-23	5.3600	5.3600	5.2800	5.2800	-8.966%	3	263	-44.697%
2026-07-22	5.8000	5.8400	5.8000	5.8000	-3.010%	20	260	-49.655%
2026-07-21	6.0300	6.0300	5.9800	5.9800	-24.304%	2	259	-51.171%
2026-07-10	7.9000	7.9000	7.9000	7.9000	-3.067%	4	257	-63.038%
2026-07-08	7.9000	8.1500	7.9000	8.1500	-7.910%	4	261	-64.172%
2026-07-07	8.8500	8.8500	8.8500	8.8500	-3.490%	45	261	-67.006%
2026-06-30	9.1700	9.1700	9.1700	9.1700	+5.645%	1	244	-68.157%
2026-06-18	8.5000	8.6800	8.5000	8.6800	+9.182%	3	199	-66.359%
2026-06-17	7.5000	7.9500	7.5000	7.9500	-0.625%	61	199	-63.270%
2026-05-29	8.0000	8.0000	8.0000	8.0000	+11.111%	5	199	-63.500%
2026-05-20	7.2000	7.2000	7.2000	7.2000	+2.128%	1	194	-59.444%
2026-05-18	6.9500	7.0500	6.9500	7.0500	-5.369%	2	190	-58.582%
2026-05-01	7.5000	7.5400	7.4200	7.4500	-5.696%	6	190	-60.805%
2026-04-28	7.9000	7.9500	7.9000	7.9000	+0.637%	35	190	-63.038%
2026-04-20	7.9000	7.9000	7.8500	7.8500	-7.101%	20	158	-62.803%
2026-04-17	8.4500	8.4500	8.4500	8.4500	+9.740%	15	152	-65.444%
2026-04-16	7.7000	7.7000	7.7000	7.7000	-14.729%	1	145	-62.078%
2026-04-08	8.6000	9.0300	8.6000	9.0300	+19.603%	11	145	-67.663%
2026-04-06	7.5500	7.5500	7.5500	7.5500	-1.178%	1	134	-61.325%
2026-04-01	7.8500	7.8500	7.6400	7.6400	+19.937%	7	135	-61.780%
2026-03-30	6.3700	6.3700	6.3700	6.3700	-2.748%	1	137	-54.160%
2026-03-26	6.5500	6.5500	6.5500	6.5500	-12.667%	20	137	-55.420%
2026-03-19	7.5000	7.5000	7.5000	7.5000	-16.107%	1	137	-61.067%
2026-03-10	8.9400	8.9400	8.9400	8.9400	+3.953%	7	137	-67.338%
2026-03-04	9.1000	9.1000	8.6000	8.6000	+2.381%	3	137	-66.047%
2026-02-24	8.4000	8.4000	8.4000	8.4000	+0.358%	1	135	-65.238%
2026-02-17	8.3700	8.3700	8.3700	8.3700	-2.220%	2	135	-65.114%
2026-02-12	8.7700	8.7700	8.5600	8.5600	+5.031%	2	133	-65.888%
2026-02-11	8.1500	8.1500	8.1500	8.1500	-5.233%	1	132	-64.172%
2026-02-10	8.6000	8.6000	8.6000	8.6000	+0.585%	1	132	-66.047%
2026-02-09	8.5500	8.5500	8.5500	8.5500	-3.390%	1	132	-65.848%
2026-02-06	8.8500	8.8500	8.8500	8.8500	-5.851%	1	132	-67.006%
2026-02-05	9.4500	9.4500	9.4000	9.4000	+4.444%	2	132	-68.936%
2026-02-04	9.0000	9.0000	9.0000	9.0000	-4.762%	4	132	-67.556%
2026-02-03	9.4500	9.4500	9.4500	9.4500	-0.526%	1	132	-69.101%
2026-01-30	9.9300	10.1600	9.2800	9.5000	-1.656%	55	133	-69.263%
2026-01-29	9.6600	9.6600	9.6600	9.6600	-10.140%	2	131	-69.772%
2026-01-28	10.7500	10.7500	10.7500	10.7500	-2.273%	2	131	-72.837%
2026-01-26	11.0500	11.0500	11.0000	11.0000	-0.722%	9	133	-73.455%
2026-01-23	11.0800	11.0800	11.0800	11.0800	-3.231%	2	132	-73.646%
2026-01-20	11.6600	11.7300	11.4500	11.4500	-4.979%	21	130	-74.498%
2026-01-15	11.6500	12.0500	11.6500	12.0500	+0.500%	138	109	-75.768%
2026-01-14	11.9900	11.9900	11.9900	11.9900	-2.441%	1	214	-75.646%
2026-01-12	12.2900	12.2900	12.2900	12.2900	-1.680%	7	214	-76.241%
2026-01-09	13.0000	13.0000	12.5000	12.5000	-13.435%	5	207	-76.640%
2026-01-08	14.4400	14.4400	14.4400	14.4400	+0.979%	5	203	-79.778%
2026-01-07	14.1000	14.4000	14.1000	14.3000	+3.623%	5	203	-79.580%
2026-01-06	13.0000	13.8000	13.0000	13.8000	+10.400%	17	202	-78.841%
2026-01-05	12.0000	13.0000	12.0000	12.5000	-20.382%	9	190	-76.640%
2025-12-29	15.7000	15.7000	15.7000	15.7000	-2.181%	1	190	-81.401%
2025-12-26	16.0000	16.0500	16.0000	16.0500	+1.582%	11	189	-81.807%
2025-12-23	15.6500	15.8000	15.6500	15.8000	-1.558%	12	182	-81.519%
2025-12-22	15.8500	16.1000	15.8500	16.0500	-5.030%	4	186	-81.807%
2025-12-19	16.9000	16.9000	16.9000	16.9000	-0.588%	152	183	-82.722%
2025-12-18	17.0000	17.0000	17.0000	17.0000	-2.017%	1	31	-82.824%
2025-12-16	17.3500	17.3500	17.3500	17.3500	+10.510%	10	30	-83.170%
2025-12-11	15.7000	15.7000	15.7000	15.7000	-4.559%	1	20	-81.401%
2025-12-10	16.3000	16.4500	16.3000	16.4500	+7.096%	2	20	-82.249%
2025-12-01	15.3600	15.3600	15.3600	15.3600	+0.065%	2	18	-80.990%
2025-11-17	15.3500	15.3500	15.3500	15.3500	-3.398%	5	17	-80.977%
2025-11-14	15.8000	15.8900	15.8000	15.8900	+0.633%	2	18	-81.624%
2025-11-13	15.7900	15.7900	15.7900	15.7900	+5.973%	6	18	-81.507%
2025-11-11	14.9000	14.9000	14.9000	14.9000	-1.974%	3	24	-80.403%
2025-10-27	15.2500	15.2500	15.2000	15.2000	+0.662%	4	19	-80.789%
2025-10-24	15.1000	15.1000	15.1000	15.1000	-11.696%	3	19	-80.662%
2025-10-15	16.9600	17.1000	16.9600	17.1000	+1.786%	2	16	-82.924%
2025-10-14	16.6000	16.8000	16.6000	16.8000	-3.448%	2	15	-82.619%
2025-10-13	17.4000	17.4000	17.4000	17.4000	+8.075%	1	14	-83.218%
2025-10-08	16.1500	16.1500	16.1000	16.1000	+1.385%	6	14	-81.863%
2025-10-07	15.8800	15.8800	15.8800	15.8800	-1.059%	5	13	-81.612%
2025-10-03	15.8900	16.0500	15.8900	16.0500	+19.598%	2	8	-81.807%
2025-09-26	13.4200	13.4200	13.4200	13.4200	+1.130%	3	7	-78.241%
2025-09-25	13.3000	13.6000	13.2700	13.2700	0.000%	4	4	-77.995%