Dark

CVX20280121P150
CVX Jan 21 2028 150.00 Put (CVX280121P00150000)
option OPRA

EOD

Jul 17, 2026

8.55-5.000%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	8.5500	8.5500	8.5500	8.5500	-5.000%	1	401	0.000%
2026-07-16	9.2900	9.2900	9.0000	9.0000	-10.448%	8	402	-5.000%
2026-07-15	10.0500	10.0500	10.0500	10.0500	+5.236%	1	410	-14.925%
2026-07-14	9.5000	9.5500	9.5000	9.5500	-14.732%	84	410	-10.471%
2026-07-10	11.2000	11.2000	11.2000	11.2000	-1.754%	1	404	-23.661%
2026-07-09	11.5500	11.5500	11.4000	11.4000	-11.353%	2	404	-25.000%
2026-06-30	12.8600	12.8600	12.8600	12.8600	+3.793%	3	405	-33.515%
2026-06-29	12.3900	12.3900	12.3900	12.3900	+6.810%	2	402	-30.993%
2026-06-22	11.6000	11.6000	11.6000	11.6000	-1.277%	66	400	-26.293%
2026-06-18	11.7500	11.7500	11.7500	11.7500	+14.078%	25	328	-27.234%
2026-06-17	10.3000	10.3000	10.3000	10.3000	+3.000%	6	328	-16.990%
2026-06-11	10.0000	10.0000	10.0000	10.0000	+3.093%	1	328	-14.500%
2026-06-09	9.7000	9.7000	9.7000	9.7000	-3.960%	1	327	-11.856%
2026-06-05	10.1500	10.1500	9.9500	10.1000	+11.233%	12	327	-15.347%
2026-06-03	9.0800	9.0800	9.0800	9.0800	-22.723%	1	321	-5.837%
2026-06-02	11.7500	11.7500	11.7500	11.7500	+16.915%	2	321	-27.234%
2026-06-01	10.0500	10.0500	10.0500	10.0500	-6.512%	17	323	-14.925%
2026-05-29	10.7500	10.7500	10.7500	10.7500	-0.463%	10	323	-20.465%
2026-05-28	10.7000	11.1500	10.7000	10.8000	-6.897%	12	313	-20.833%
2026-05-27	11.3000	11.6000	11.3000	11.6000	+11.005%	2	310	-26.293%
2026-05-13	10.5000	10.5500	10.4500	10.4500	+0.966%	74	310	-18.182%
2026-05-12	10.5500	10.5500	10.3500	10.3500	-7.175%	2	250	-17.391%
2026-05-11	11.1500	11.1500	11.1500	11.1500	+11.500%	1	250	-23.318%
2026-05-06	10.0000	10.0000	10.0000	10.0000	+0.503%	1	249	-14.500%
2026-05-01	10.1000	10.1700	9.9500	9.9500	-0.995%	5	248	-14.070%
2026-04-30	9.9500	10.0500	9.9500	10.0500	-4.739%	15	248	-14.925%
2026-04-28	10.3300	10.5500	10.3300	10.5500	-2.765%	12	240	-18.957%
2026-04-27	10.8000	10.8500	10.8000	10.8500	0.000%	3	236	-21.198%
2026-04-24	10.9500	10.9500	10.8500	10.8500	+0.463%	16	233	-21.198%
2026-04-23	10.3500	10.8000	10.3500	10.8000	+2.857%	31	217	-20.833%
2026-04-22	10.5000	10.5000	10.5000	10.5000	-0.474%	43	211	-18.571%
2026-04-20	10.5500	10.6400	10.4000	10.5500	-7.293%	82	194	-18.957%
2026-04-17	11.3800	11.3800	11.3800	11.3800	+14.949%	2	194	-24.868%
2026-04-16	10.1700	10.1700	9.9000	9.9000	-9.174%	54	193	-13.636%
2026-04-15	10.9000	10.9000	10.9000	10.9000	-1.089%	2	160	-21.560%
2026-04-14	10.9500	11.0200	10.9500	11.0200	+16.367%	4	160	-22.414%
2026-04-13	9.4700	9.4700	9.4700	9.4700	-13.516%	3	158	-9.715%
2026-04-10	10.9500	10.9500	10.9500	10.9500	+0.736%	3	158	-21.918%
2026-04-08	10.5500	11.3500	10.5500	10.8700	+11.602%	19	158	-21.343%
2026-04-02	7.9000	9.7400	7.9000	9.7400	-4.039%	4	156	-12.218%
2026-04-01	9.9000	10.1500	9.9000	10.1500	+26.559%	4	156	-15.764%
2026-03-30	8.0200	8.0200	8.0200	8.0200	-7.816%	2	153	+6.608%
2026-03-25	8.6500	8.7000	8.6500	8.7000	-6.952%	4	154	-1.724%
2026-03-23	9.3500	9.3500	9.3500	9.3500	-1.579%	2	154	-8.556%
2026-03-20	9.0500	9.5000	9.0500	9.5000	-1.656%	9	156	-10.000%
2026-03-18	9.6600	9.6600	9.6600	9.6600	-0.923%	4	148	-11.491%
2026-03-16	9.9000	9.9000	9.5000	9.7500	-2.500%	5	148	-12.308%
2026-03-13	10.5500	10.5500	10.0000	10.0000	+1.010%	5	151	-14.500%
2026-03-12	9.5300	9.9000	9.5300	9.9000	-5.894%	42	147	-13.636%
2026-03-11	10.3500	10.5300	10.3500	10.5200	-6.071%	20	162	-18.726%
2026-03-10	11.4100	11.4100	11.1000	11.2000	+1.818%	20	162	-23.661%
2026-03-09	11.4900	11.4900	11.0000	11.0000	-0.452%	6	166	-22.273%
2026-03-06	11.2000	11.2000	11.0500	11.0500	+0.091%	5	168	-22.624%
2026-03-05	11.0000	11.0400	11.0000	11.0400	-2.041%	4	167	-22.554%
2026-03-04	11.2700	11.2700	11.2700	11.2700	+2.083%	3	165	-24.135%
2026-03-03	11.0400	11.0400	11.0400	11.0400	+1.284%	4	162	-22.554%
2026-03-02	11.0000	11.1500	10.8800	10.9000	-3.540%	17	158	-21.560%
2026-02-27	11.3100	11.3100	11.3000	11.3000	-0.877%	3	148	-24.336%
2026-02-26	11.3000	11.4000	11.3000	11.4000	+3.636%	5	145	-25.000%
2026-02-25	10.9900	11.0000	10.9900	11.0000	0.000%	4	142	-22.273%
2026-02-24	11.0000	11.0000	11.0000	11.0000	+1.852%	4	142	-22.273%
2026-02-23	10.5000	10.9000	10.5000	10.8000	-4.425%	13	138	-20.833%
2026-02-20	11.3000	11.3000	11.3000	11.3000	+6.604%	4	142	-24.336%
2026-02-19	10.5500	10.6000	10.5500	10.6000	-4.505%	13	138	-19.340%
2026-02-18	11.3000	11.3000	11.1000	11.1000	-7.423%	11	151	-22.973%
2026-02-17	12.0000	12.0000	11.9900	11.9900	+3.810%	3	145	-28.691%
2026-02-12	11.2500	11.5500	11.2500	11.5500	+8.247%	6	142	-25.974%
2026-02-11	10.6500	10.6700	10.6000	10.6700	-7.217%	70	139	-19.869%
2026-02-10	11.5000	11.5000	11.5000	11.5000	+3.139%	4	170	-25.652%
2026-02-09	11.4700	11.4700	11.1500	11.1500	-7.083%	8	170	-23.318%
2026-02-06	12.0000	12.0000	12.0000	12.0000	-1.235%	3	173	-28.750%
2026-02-05	12.2000	12.2600	12.1500	12.1500	+4.832%	6	170	-29.630%
2026-02-04	11.5000	11.6500	11.5000	11.5900	-3.255%	35	168	-26.230%
2026-02-03	12.6800	12.6800	11.9800	11.9800	-8.550%	39	177	-28.631%
2026-02-02	13.1000	13.1000	13.1000	13.1000	+1.550%	2	181	-34.733%
2026-01-30	13.5400	13.6600	12.3300	12.9000	-3.008%	35	181	-33.721%
2026-01-29	12.7500	13.4700	12.6500	13.3000	-5.807%	12	190	-35.714%
2026-01-27	14.1200	14.1200	14.1200	14.1200	-2.284%	2	183	-39.448%
2026-01-23	14.4900	14.4900	14.4500	14.4500	-1.701%	2	183	-40.830%
2026-01-22	14.7000	14.7000	14.7000	14.7000	-2.649%	4	183	-41.837%
2026-01-21	15.0500	15.1000	15.0500	15.1000	-0.984%	39	181	-43.377%
2026-01-20	15.2500	15.2500	15.2500	15.2500	+0.660%	2	167	-43.934%
2026-01-16	15.4000	15.4000	15.0000	15.1500	-0.656%	16	159	-43.564%
2026-01-15	15.7700	15.7700	15.2500	15.2500	+10.188%	18	159	-43.934%
2026-01-14	15.3500	15.3500	13.8400	13.8400	-11.282%	7	168	-38.223%
2026-01-13	15.6900	15.7000	15.5700	15.6000	-4.294%	22	162	-45.192%
2026-01-12	16.2500	16.4000	16.2500	16.3000	-4.678%	46	145	-47.546%
2026-01-09	17.0000	17.1000	17.0000	17.1000	-5.785%	14	123	-50.000%
2026-01-08	18.5800	18.5800	18.1500	18.1500	-3.200%	5	129	-52.893%
2026-01-07	19.0000	19.1500	18.6500	18.7500	+1.626%	60	130	-54.400%
2026-01-06	15.8800	18.5000	15.8800	18.4500	+16.184%	124	128	-53.659%
2026-01-05	16.6000	17.5100	15.8800	15.8800	-13.883%	16	136	-46.159%
2026-01-02	20.0000	20.0000	18.4400	18.4400	-7.800%	9	136	-53.633%
2025-12-31	20.0000	20.0000	20.0000	20.0000	+0.503%	5	128	-57.250%
2025-12-30	19.9000	19.9000	19.9000	19.9000	-2.307%	1	128	-57.035%
2025-12-24	20.3700	20.3700	20.3700	20.3700	+0.593%	1	129	-58.027%
2025-12-23	20.6000	20.6000	20.2500	20.2500	-2.644%	8	129	-57.778%
2025-12-22	20.8000	20.8000	20.8000	20.8000	-4.805%	2	122	-58.894%
2025-12-18	21.9100	21.9100	21.8500	21.8500	-2.889%	3	120	-60.870%
2025-12-16	22.5000	22.5000	22.5000	22.5000	+9.276%	3	117	-62.000%
2025-12-12	20.5900	20.5900	20.5900	20.5900	-0.049%	4	117	-58.475%
2025-12-11	20.6000	20.6000	20.6000	20.6000	-5.591%	1	113	-58.495%
2025-12-09	21.1600	21.8200	21.1600	21.8200	+1.253%	4	113	-60.816%
2025-12-08	21.5000	21.5500	21.5000	21.5500	+3.357%	17	111	-60.325%
2025-12-05	20.8500	20.8500	20.8500	20.8500	+1.906%	1	111	-58.993%
2025-12-03	20.4600	20.4600	20.4600	20.4600	+0.294%	2	111	-58.211%
2025-12-02	20.4000	20.4000	20.4000	20.4000	-0.730%	2	111	-58.088%
2025-11-28	20.5500	20.5500	20.5500	20.5500	-2.422%	1	109	-58.394%
2025-11-26	21.0600	21.0600	21.0600	21.0600	-1.818%	1	107	-59.402%
2025-11-24	22.0000	22.0000	21.3000	21.4500	+10.567%	12	107	-60.140%
2025-11-17	19.4000	19.4000	19.4000	19.4000	+1.042%	1	96	-55.928%
2025-11-14	19.2000	19.2000	19.2000	19.2000	-4.000%	1	96	-55.469%
2025-11-13	20.0000	20.0000	20.0000	20.0000	-4.762%	10	96	-57.250%
2025-11-12	20.2500	21.0000	20.2500	21.0000	+7.969%	11	87	-59.286%
2025-11-11	19.3000	19.4500	19.3000	19.4500	-4.187%	2	77	-56.041%
2025-11-10	20.3000	20.3000	20.3000	20.3000	+1.500%	1	77	-57.882%
2025-11-07	20.0000	20.0000	20.0000	20.0000	-0.249%	10	76	-57.250%
2025-11-03	20.0500	20.0500	20.0500	20.0500	-1.619%	1	65	-57.357%
2025-10-28	20.3000	20.3800	20.3000	20.3800	-1.783%	2	65	-58.047%
2025-10-21	20.0000	20.7500	20.0000	20.7500	-1.190%	11	64	-58.795%
2025-10-17	21.0000	21.0000	21.0000	21.0000	-4.328%	10	53	-59.286%
2025-10-16	21.9000	21.9500	21.9000	21.9500	+1.856%	2	43	-61.048%
2025-10-15	21.2500	21.6500	21.2500	21.5500	-1.643%	22	43	-60.325%
2025-10-13	21.5700	21.9600	21.5700	21.9100	-2.622%	4	32	-60.977%
2025-10-10	22.4200	22.5000	22.4200	22.5000	+9.436%	2	30	-62.000%
2025-10-08	20.3200	20.5600	20.3200	20.5600	+1.181%	2	29	-58.414%
2025-10-07	20.2000	20.3200	20.2000	20.3200	+0.346%	2	29	-57.923%
2025-10-06	20.2500	20.2500	20.2500	20.2500	-1.508%	10	28	-57.778%
2025-10-03	20.2500	20.5600	20.2500	20.5600	+1.682%	4	18	-58.414%
2025-10-02	19.9600	20.2200	19.9600	20.2200	+0.848%	2	16	-57.715%
2025-10-01	20.2500	20.2500	20.0500	20.0500	+13.920%	13	15	-57.357%
2025-09-24	17.6000	17.6000	17.6000	17.6000	0.000%	2	2	-51.420%