Dark

CVX20280121P155
CVX Jan 21 2028 155.00 Put (CVX280121P00155000)
option OPRA

EOD

Jul 23, 2026

8.85-1.667%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.8500	8.8500	8.8500	8.8500	-1.667%	2	1,249	0.000%
2026-07-22	9.0000	9.0000	9.0000	9.0000	-8.163%	2	1,251	-1.667%
2026-07-21	9.7500	9.8000	9.6000	9.8000	+3.158%	146	1,251	-9.694%
2026-07-20	9.6500	9.7000	9.5000	9.5000	-5.473%	13	1,122	-6.842%
2026-07-17	10.1700	10.1700	10.0500	10.0500	-3.828%	27	1,121	-11.940%
2026-07-16	10.7700	10.7700	10.4500	10.4500	-8.333%	3	1,096	-15.311%
2026-07-15	11.5000	11.5000	11.4000	11.4000	+3.167%	2	1,096	-22.368%
2026-07-14	11.0000	11.0500	10.9000	11.0500	-12.992%	71	1,096	-19.910%
2026-07-10	12.7000	12.7000	12.7000	12.7000	-4.511%	16	1,028	-30.315%
2026-07-09	13.4000	13.4000	13.2500	13.3000	+7.692%	8	1,028	-33.459%
2026-07-08	11.8000	12.4500	11.8000	12.3500	-10.182%	3	1,031	-28.340%
2026-07-07	13.7500	13.7500	13.7500	13.7500	-9.241%	40	1,031	-35.636%
2026-07-01	15.2700	15.2700	15.1500	15.1500	+7.067%	2	993	-41.584%
2026-06-26	14.2500	14.2500	14.1000	14.1500	+1.434%	85	993	-37.456%
2026-06-25	14.1500	14.1500	13.9500	13.9500	+8.984%	2	922	-36.559%
2026-06-23	13.1000	13.4000	12.7500	12.8000	-5.465%	53	923	-30.859%
2026-06-18	13.0900	13.5400	13.0900	13.5400	+11.440%	52	843	-34.638%
2026-06-16	12.2500	12.3000	12.0800	12.1500	-1.540%	17	843	-27.160%
2026-06-15	12.4300	12.4300	12.2800	12.3400	+10.673%	4	845	-28.282%
2026-06-11	11.7200	11.7200	10.8300	11.1500	+5.090%	4	845	-20.628%
2026-06-08	10.6100	10.6100	10.6100	10.6100	-6.106%	2	843	-16.588%
2026-06-04	11.2500	11.3000	11.2500	11.3000	+14.257%	18	845	-21.681%
2026-06-03	9.8900	9.8900	9.8900	9.8900	-24.791%	5	827	-10.516%
2026-06-02	13.1500	13.1500	13.1500	13.1500	+5.878%	2	832	-32.700%
2026-05-27	12.3800	12.4200	12.3800	12.4200	+3.933%	18	832	-28.744%
2026-05-26	11.9000	11.9500	11.9000	11.9500	+9.332%	9	817	-25.941%
2026-05-22	10.8700	10.9300	10.8700	10.9300	-3.616%	2	808	-19.030%
2026-05-21	11.3400	11.3400	11.3400	11.3400	+6.981%	1	807	-21.958%
2026-05-20	10.6000	10.6000	10.6000	10.6000	-4.933%	2	807	-16.509%
2026-05-15	11.1500	11.1500	11.1500	11.1500	-7.851%	2	806	-20.628%
2026-05-13	12.1000	12.1000	12.1000	12.1000	-7.280%	1	808	-26.860%
2026-05-07	12.9200	13.0500	12.9200	13.0500	+5.583%	376	807	-32.184%
2026-05-06	12.0000	12.3600	12.0000	12.3600	+19.190%	4	431	-28.398%
2026-05-05	10.3700	10.3700	10.3700	10.3700	-8.230%	2	427	-14.658%
2026-05-04	11.3000	11.3000	11.3000	11.3000	-2.586%	1	429	-21.681%
2026-05-01	11.4600	11.6600	11.2600	11.6000	+0.870%	21	418	-23.707%
2026-04-30	11.4000	11.5500	11.3200	11.5000	-1.288%	64	418	-23.043%
2026-04-29	11.5500	11.6500	11.5500	11.6500	-1.187%	9	418	-24.034%
2026-04-28	11.7900	11.7900	11.7900	11.7900	-6.946%	8	425	-24.936%
2026-04-27	12.6700	12.6700	12.6700	12.6700	-4.015%	2	417	-30.150%
2026-04-24	13.2000	13.2000	13.2000	13.2000	+9.453%	2	419	-32.955%
2026-04-23	12.0000	12.0600	11.9000	12.0600	+1.772%	15	418	-26.617%
2026-04-22	11.7500	12.2300	11.7500	11.8500	-1.250%	106	416	-25.316%
2026-04-20	12.1000	12.2000	12.0000	12.0000	-3.614%	46	338	-26.250%
2026-04-17	13.5500	13.5500	12.4500	12.4500	+3.750%	9	315	-28.916%
2026-04-16	12.0000	12.0000	12.0000	12.0000	+0.840%	6	312	-26.250%
2026-04-15	12.3200	12.3200	11.9000	11.9000	+0.847%	4	306	-25.630%
2026-04-13	10.8700	11.8000	10.8700	11.8000	+3.509%	6	305	-25.000%
2026-04-09	11.4000	11.4000	11.4000	11.4000	-7.015%	3	299	-22.368%
2026-04-08	12.2600	12.2600	12.2600	12.2600	+15.660%	3	299	-27.814%
2026-04-07	10.6000	10.6000	10.6000	10.6000	-4.072%	9	296	-16.509%
2026-04-06	11.0500	11.0500	11.0500	11.0500	+2.315%	3	296	-19.910%
2026-04-02	11.0000	11.0000	10.8000	10.8000	+10.769%	6	293	-18.056%
2026-03-26	9.7500	9.7500	9.7500	9.7500	-4.878%	8	293	-9.231%
2026-03-23	10.2500	10.2500	10.2500	10.2500	+0.985%	6	301	-13.659%
2026-03-20	10.2000	10.2000	10.1500	10.1500	-3.791%	4	301	-12.808%
2026-03-19	10.5500	10.5500	10.5500	10.5500	-2.944%	3	298	-16.114%
2026-03-18	10.6000	10.8700	10.6000	10.8700	+1.210%	5	298	-18.583%
2026-03-17	10.7500	10.7500	10.7400	10.7400	-4.107%	41	295	-17.598%
2026-03-16	11.2000	11.2000	11.2000	11.2000	+1.818%	3	336	-20.982%
2026-03-12	11.4300	11.4300	11.0000	11.0000	-7.563%	39	336	-19.545%
2026-03-11	12.2500	12.2500	11.7800	11.9000	-4.800%	17	297	-25.630%
2026-03-09	12.5000	12.5000	12.5000	12.5000	+2.459%	1	295	-29.200%
2026-03-02	12.3500	12.3500	12.2000	12.2000	-1.771%	9	294	-27.459%
2026-02-26	12.4200	12.4200	12.4200	12.4200	-4.093%	2	286	-28.744%
2026-02-25	12.9500	12.9500	12.9500	12.9500	+4.604%	1	286	-31.660%
2026-02-23	12.4000	12.4000	12.3800	12.3800	-4.180%	5	286	-28.514%
2026-02-20	12.9200	12.9200	12.9200	12.9200	+7.398%	2	284	-31.502%
2026-02-19	11.9300	12.0300	11.9300	12.0300	-10.889%	17	284	-26.434%
2026-02-17	13.5000	13.5000	13.5000	13.5000	+2.273%	2	284	-34.444%
2026-02-13	13.4000	13.4500	13.2000	13.2000	+2.326%	3	283	-32.955%
2026-02-12	12.4000	12.9000	12.4000	12.9000	+6.436%	4	283	-31.395%
2026-02-11	12.0500	12.1800	12.0500	12.1200	-5.901%	19	281	-26.980%
2026-02-09	13.3100	13.3100	12.8100	12.8800	-2.128%	42	275	-31.289%
2026-02-04	13.2500	13.2500	13.1000	13.1600	-6.335%	34	279	-32.751%
2026-02-03	14.3500	14.3500	14.0500	14.0500	-2.091%	6	266	-37.011%
2026-02-02	14.3500	14.3500	14.3500	14.3500	-2.712%	2	265	-38.328%
2026-01-30	15.3500	15.3500	14.7500	14.7500	-10.984%	3	267	-40.000%
2026-01-22	16.5700	16.5700	16.5700	16.5700	-3.213%	2	268	-46.590%
2026-01-21	16.8600	17.1200	16.8600	17.1200	-0.983%	5	268	-48.306%
2026-01-16	17.2900	17.2900	17.2900	17.2900	-1.761%	4	268	-48.814%
2026-01-15	17.6500	17.6500	17.6000	17.6000	0.000%	127	268	-49.716%
2026-01-14	17.1500	17.6000	17.1500	17.6000	-0.845%	48	146	-49.716%
2026-01-13	17.7500	17.7500	17.7500	17.7500	-5.080%	2	129	-50.141%
2026-01-12	18.6500	18.7000	18.5000	18.7000	0.000%	14	129	-52.674%
2026-01-09	19.3000	19.3000	18.7000	18.7000	-9.443%	3	136	-52.674%
2026-01-08	20.8000	20.8000	20.6500	20.6500	-3.730%	2	137	-57.143%
2026-01-07	21.4500	21.4500	21.4500	21.4500	+4.787%	1	138	-58.741%
2026-01-06	19.3500	20.4700	19.3500	20.4700	+5.898%	6	138	-56.766%
2026-01-05	19.3300	19.3300	19.3300	19.3300	-15.405%	1	135	-54.216%
2025-12-23	22.8500	22.8500	22.8500	22.8500	-2.350%	2	135	-61.269%
2025-12-22	23.4000	23.4000	23.4000	23.4000	-2.824%	2	133	-62.179%
2025-12-19	24.0800	24.0800	24.0800	24.0800	-1.068%	5	131	-63.248%
2025-12-15	24.5000	24.5000	24.3400	24.3400	+3.136%	2	131	-63.640%
2025-12-12	23.6000	23.6000	23.6000	23.6000	+3.282%	2	131	-62.500%
2025-12-11	23.0000	23.0000	22.8500	22.8500	-11.434%	2	132	-61.269%
2025-12-09	25.8000	25.8000	25.8000	25.8000	+11.931%	1	133	-65.698%
2025-12-05	22.7900	23.0500	22.7900	23.0500	-7.911%	2	132	-61.605%
2025-11-25	24.4500	25.0300	24.4500	25.0300	+3.216%	4	133	-64.642%
2025-11-24	24.5000	24.5000	24.2500	24.2500	+7.064%	2	129	-63.505%
2025-11-17	22.6500	22.6500	22.6500	22.6500	-0.658%	2	130	-60.927%
2025-11-14	22.6500	22.8000	22.6500	22.8000	+1.469%	2	129	-61.184%
2025-11-13	22.4700	22.4700	22.4700	22.4700	-6.453%	1	129	-60.614%
2025-11-04	23.4000	24.0200	23.4000	24.0200	+8.101%	5	129	-63.156%
2025-11-03	22.2400	22.2400	22.2200	22.2200	-2.330%	3	130	-60.171%
2025-10-30	22.6500	22.7500	22.6500	22.7500	+0.664%	2	130	-61.099%
2025-10-28	22.5000	22.6000	22.5000	22.6000	+1.119%	2	130	-60.841%
2025-10-24	22.2500	22.3500	22.2500	22.3500	+4.930%	2	129	-60.403%
2025-10-23	21.3000	21.3000	21.3000	21.3000	-6.579%	5	129	-58.451%
2025-10-21	22.9000	22.9000	22.8000	22.8000	-4.403%	2	129	-61.184%
2025-10-17	23.8500	23.8500	23.8500	23.8500	-2.653%	1	128	-62.893%
2025-10-16	24.4700	24.7000	24.2500	24.5000	+1.240%	12	127	-63.878%
2025-10-15	23.7000	24.4000	23.7000	24.2000	+0.415%	52	121	-63.430%
2025-10-14	23.9800	24.1000	23.9800	24.1000	-2.033%	2	95	-63.278%
2025-10-13	24.3300	24.6500	24.3100	24.6000	+6.957%	4	94	-64.024%
2025-10-08	22.8600	23.0000	22.8600	23.0000	+1.099%	2	92	-61.522%
2025-10-07	22.9000	22.9000	22.7500	22.7500	+0.132%	26	91	-61.099%
2025-10-06	22.5700	22.8400	22.5700	22.7200	-3.113%	4	65	-61.048%
2025-10-03	23.4500	23.4500	23.4500	23.4500	+3.853%	8	64	-62.260%
2025-10-02	22.4000	22.7200	22.4000	22.5800	+2.357%	6	56	-60.806%
2025-09-30	22.3500	22.3500	22.0600	22.0600	+2.035%	9	56	-59.882%
2025-09-29	21.1000	21.6200	21.1000	21.6200	+0.558%	44	59	-59.066%
2025-09-22	21.5000	21.5000	21.5000	21.5000	+0.797%	8	15	-58.837%
2025-09-19	21.4500	21.4500	21.3300	21.3300	0.000%	14	7	-58.509%