Dark

CVX20280121P145
CVX Jan 21 2028 145.00 Put (CVX280121P00145000)
option OPRA

EOD

Sep 15, 2026

3.70-8.642%(-0.35)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	3.4500	3.7000	3.4500	3.7000	-8.642%	28	301	0.000%
2026-09-08	3.8000	4.0500	3.8000	4.0500	+8.000%	9	299	-8.642%
2026-09-03	3.7500	3.7500	3.7500	3.7500	-15.730%	4	290	-1.333%
2026-08-31	4.4500	4.4500	4.4500	4.4500	-8.247%	1	290	-16.854%
2026-08-26	4.8500	4.8500	4.8500	4.8500	+9.234%	1	290	-23.711%
2026-08-20	4.4400	4.4400	4.4400	4.4400	+0.452%	1	289	-16.667%
2026-08-19	4.4200	4.4200	4.4200	4.4200	-18.148%	1	290	-16.290%
2026-08-14	5.4000	5.4000	5.4000	5.4000	-12.052%	2	289	-31.481%
2026-08-10	6.1400	6.1400	6.1400	6.1400	-3.307%	1	289	-39.739%
2026-08-03	6.1500	6.3500	6.1500	6.3500	-7.299%	2	288	-41.732%
2026-07-28	6.8500	6.8500	6.8500	6.8500	-2.143%	1	286	-45.985%
2026-07-27	7.0000	7.0000	7.0000	7.0000	+1.449%	1	285	-47.143%
2026-07-22	6.9400	7.0300	6.5500	6.9000	-11.538%	88	284	-46.377%
2026-07-16	7.8000	7.8000	7.8000	7.8000	-7.253%	1	222	-52.564%
2026-07-13	8.4100	8.4100	8.4100	8.4100	-14.184%	4	222	-56.005%
2026-07-08	9.8000	9.8000	9.8000	9.8000	-2.681%	15	218	-62.245%
2026-07-07	10.0700	10.0700	10.0700	10.0700	-5.888%	1	203	-63.257%
2026-06-29	10.7000	10.7000	10.7000	10.7000	+3.883%	1	202	-65.421%
2026-06-24	10.3000	10.3000	10.3000	10.3000	+2.897%	85	202	-64.078%
2026-06-22	10.0100	10.0100	10.0100	10.0100	+13.107%	1	122	-63.037%
2026-06-17	8.8500	8.9500	8.8500	8.8500	+4.118%	28	104	-58.192%
2026-06-11	8.5000	8.5000	8.5000	8.5000	-22.727%	20	104	-56.471%
2026-05-27	11.0000	11.0000	11.0000	11.0000	+32.690%	1	104	-66.364%
2026-05-22	8.2900	8.2900	8.2900	8.2900	+2.346%	1	104	-55.368%
2026-05-18	8.2400	8.2400	8.1000	8.1000	-10.000%	3	104	-54.321%
2026-05-14	9.1500	9.1500	9.0000	9.0000	-6.639%	20	104	-58.889%
2026-05-13	9.6700	9.6700	9.6400	9.6400	+5.934%	3	94	-61.618%
2026-05-12	9.2500	9.2500	9.1000	9.1000	-8.081%	2	94	-59.341%
2026-05-07	9.8500	9.9000	9.8500	9.9000	+12.756%	2	94	-62.626%
2026-05-01	8.9000	8.9000	8.7000	8.7800	-0.227%	4	92	-57.859%
2026-04-30	8.6500	8.8500	8.6500	8.8000	-5.681%	14	92	-57.955%
2026-04-20	9.4000	9.4000	9.3300	9.3300	+16.625%	20	85	-60.343%
2026-03-20	8.0000	8.0000	8.0000	8.0000	-6.977%	3	85	-53.750%
2026-03-18	8.6000	8.6000	8.6000	8.6000	+1.535%	2	86	-56.977%
2026-03-17	8.4700	8.4700	8.4700	8.4700	-1.512%	1	86	-56.316%
2026-03-16	8.6000	8.6000	8.6000	8.6000	-11.340%	1	86	-56.977%
2026-03-09	9.7000	9.7000	9.7000	9.7000	-1.722%	1	86	-61.856%
2026-03-04	10.0400	10.0400	9.8700	9.8700	+1.231%	29	99	-62.513%
2026-03-03	9.8000	9.8000	9.7500	9.7500	+10.795%	20	97	-62.051%
2026-03-02	8.8000	8.8000	8.8000	8.8000	-10.204%	3	97	-57.955%
2026-02-18	9.6500	9.8000	9.6500	9.8000	-3.448%	10	94	-62.245%
2026-02-17	10.4000	10.4000	10.1500	10.1500	-0.490%	6	101	-63.547%
2026-02-13	10.2000	10.2000	10.2000	10.2000	+9.091%	4	91	-63.725%
2026-02-11	9.2500	9.3500	9.2500	9.3500	-4.103%	4	91	-60.428%
2026-02-09	9.9500	9.9500	9.7500	9.7500	-5.797%	8	91	-62.051%
2026-02-06	10.5000	10.5000	10.3500	10.3500	-5.133%	6	94	-64.251%
2026-02-05	10.9100	10.9100	10.9100	10.9100	+5.411%	3	94	-66.086%
2026-02-04	10.3500	10.3500	10.3500	10.3500	-3.271%	1	91	-64.251%
2026-02-03	10.9200	10.9200	10.7000	10.7000	-2.727%	37	90	-65.421%
2026-02-02	10.9600	11.0000	10.9600	11.0000	+3.093%	3	123	-66.364%
2026-01-30	12.3500	12.3500	10.6700	10.6700	-5.575%	31	123	-65.323%
2026-01-29	11.8000	11.8000	11.3000	11.3000	-6.996%	4	96	-67.257%
2026-01-28	12.1500	12.1500	12.1500	12.1500	-3.571%	2	98	-69.547%
2026-01-23	12.6800	12.6800	12.6000	12.6000	-6.667%	4	96	-70.635%
2026-01-15	13.5000	13.5000	13.5000	13.5000	+2.662%	1	96	-72.593%
2026-01-14	13.1100	13.4600	13.1100	13.1500	-3.309%	4	95	-71.863%
2026-01-13	13.6000	13.6000	13.6000	13.6000	-4.895%	4	94	-72.794%
2026-01-12	14.2500	14.3000	14.2500	14.3000	-9.206%	28	94	-74.126%
2026-01-06	15.4000	15.7700	15.4000	15.7500	-10.256%	12	68	-76.508%
2025-12-31	17.5500	17.5500	17.5500	17.5500	-1.404%	1	58	-78.917%
2025-12-29	17.8000	17.8000	17.8000	17.8000	0.000%	5	58	-79.213%
2025-12-23	18.1100	18.1100	17.8000	17.8000	-2.997%	3	59	-79.213%
2025-12-22	18.6600	18.6600	18.3500	18.3500	-5.168%	7	57	-79.837%
2025-12-19	19.3500	19.3500	19.3500	19.3500	-0.463%	31	52	-80.879%
2025-12-18	19.4000	19.5300	19.4000	19.4400	-1.818%	6	21	-80.967%
2025-12-16	19.8000	19.8000	19.8000	19.8000	+5.319%	1	16	-81.313%
2025-12-15	18.8000	18.8000	18.8000	18.8000	-2.490%	1	15	-80.319%
2025-12-10	19.2800	19.2800	19.2800	19.2800	+0.417%	1	15	-80.809%
2025-12-09	19.2000	19.2000	19.2000	19.2000	0.000%	1	15	-80.729%
2025-12-08	18.9500	19.2000	18.9500	19.2000	+9.402%	2	15	-80.729%
2025-12-01	17.5500	17.5500	17.5500	17.5500	-7.388%	1	14	-78.917%
2025-11-19	18.9500	18.9500	18.9500	18.9500	+5.984%	1	14	-80.475%
2025-10-30	17.8500	17.8800	17.8500	17.8800	+1.303%	2	14	-79.306%
2025-10-29	17.6500	17.6500	17.6500	17.6500	-1.671%	1	14	-79.037%
2025-10-22	17.9500	17.9500	17.9500	17.9500	-4.521%	1	13	-79.387%
2025-10-15	18.8000	18.8000	18.8000	18.8000	-3.342%	1	12	-80.319%
2025-10-13	19.2600	19.4500	19.2600	19.4500	+7.459%	2	12	-80.977%
2025-10-08	18.1000	18.1000	18.1000	18.1000	+0.277%	1	11	-79.558%
2025-10-06	18.0500	18.0500	18.0500	18.0500	-2.221%	1	10	-79.501%
2025-10-03	18.2400	18.4600	18.2400	18.4600	+3.244%	2	9	-79.957%
2025-10-02	17.7200	17.8800	17.7200	17.8800	+16.104%	2	8	-79.306%
2025-09-25	15.2000	15.4000	15.2000	15.4000	-1.597%	3	7	-75.974%
2025-09-23	15.6500	15.6500	15.6500	15.6500	-1.881%	1	5	-76.358%
2025-09-16	15.9500	15.9500	15.9500	15.9500	0.000%	4	4	-76.803%