Dark

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

EOD

Sep 17, 2026

5.60+11.776%(+0.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.6200	5.6200	5.6000	5.6000	+11.776%	2	1,415	0.000%
2026-09-15	4.9000	5.0100	4.9000	5.0100	-2.718%	6	1,416	+11.776%
2026-09-10	5.2500	5.3700	5.1500	5.1500	+1.378%	22	1,412	+8.738%
2026-09-09	5.0800	5.0800	5.0800	5.0800	-6.446%	2	1,413	+10.236%
2026-09-08	5.4300	5.4300	5.4300	5.4300	-1.273%	1	1,415	+3.131%
2026-09-04	5.5000	5.5000	5.5000	5.5000	-12.698%	2	1,415	+1.818%
2026-08-31	6.3000	6.3000	6.3000	6.3000	-2.778%	2	1,415	-11.111%
2026-08-28	6.5000	6.5000	6.4800	6.4800	-0.308%	3	1,417	-13.580%
2026-08-26	6.6000	6.6200	6.4500	6.5000	+1.562%	96	1,416	-13.846%
2026-08-24	6.4000	6.4000	6.4000	6.4000	+2.564%	2	1,369	-12.500%
2026-08-21	6.2300	6.2400	6.2300	6.2400	+0.971%	2	1,367	-10.256%
2026-08-20	6.1200	6.1800	6.1200	6.1800	-0.162%	8	1,367	-9.385%
2026-08-19	6.2000	6.2000	6.1000	6.1900	-6.212%	16	1,370	-9.532%
2026-08-18	6.7500	6.7500	6.5800	6.6000	-20.482%	5	1,368	-15.152%
2026-08-13	8.3000	8.3000	8.3000	8.3000	+4.403%	5	1,366	-32.530%
2026-08-12	7.9800	7.9800	7.9500	7.9500	-7.666%	2	1,361	-29.560%
2026-08-10	8.6000	8.6100	8.6000	8.6100	-7.419%	2	1,360	-34.959%
2026-08-06	9.2900	9.3200	9.2900	9.3000	-3.627%	12	1,359	-39.785%
2026-08-05	9.6500	9.7400	9.6000	9.6500	+2.878%	24	1,353	-41.969%
2026-08-04	9.7500	9.8200	9.3700	9.3800	+9.708%	46	1,349	-40.299%
2026-08-03	8.4100	8.5500	8.3500	8.5500	+2.395%	138	1,334	-34.503%
2026-07-31	8.3500	8.3500	8.3500	8.3500	-7.735%	1	1,313	-32.934%
2026-07-30	9.3000	9.3500	8.9500	9.0500	-8.401%	144	1,313	-38.122%
2026-07-28	9.3000	9.8800	9.2800	9.8800	+11.765%	6	1,249	-43.320%
2026-07-24	8.7900	8.8500	8.7000	8.8400	-0.113%	8	1,250	-36.652%
2026-07-23	8.8500	8.8500	8.8500	8.8500	-1.667%	2	1,249	-36.723%
2026-07-22	9.0000	9.0000	9.0000	9.0000	-8.163%	2	1,251	-37.778%
2026-07-21	9.7500	9.8000	9.6000	9.8000	+3.158%	146	1,251	-42.857%
2026-07-20	9.6500	9.7000	9.5000	9.5000	-5.473%	13	1,122	-41.053%
2026-07-17	10.1700	10.1700	10.0500	10.0500	-3.828%	27	1,121	-44.279%
2026-07-16	10.7700	10.7700	10.4500	10.4500	-8.333%	3	1,096	-46.411%
2026-07-15	11.5000	11.5000	11.4000	11.4000	+3.167%	2	1,096	-50.877%
2026-07-14	11.0000	11.0500	10.9000	11.0500	-12.992%	71	1,096	-49.321%
2026-07-10	12.7000	12.7000	12.7000	12.7000	-4.511%	16	1,028	-55.906%
2026-07-09	13.4000	13.4000	13.2500	13.3000	+7.692%	8	1,028	-57.895%
2026-07-08	11.8000	12.4500	11.8000	12.3500	-10.182%	3	1,031	-54.656%
2026-07-07	13.7500	13.7500	13.7500	13.7500	-9.241%	40	1,031	-59.273%
2026-07-01	15.2700	15.2700	15.1500	15.1500	+7.067%	2	993	-63.036%
2026-06-26	14.2500	14.2500	14.1000	14.1500	+1.434%	85	993	-60.424%
2026-06-25	14.1500	14.1500	13.9500	13.9500	+8.984%	2	922	-59.857%
2026-06-23	13.1000	13.4000	12.7500	12.8000	-5.465%	53	923	-56.250%
2026-06-18	13.0900	13.5400	13.0900	13.5400	+11.440%	52	843	-58.641%
2026-06-16	12.2500	12.3000	12.0800	12.1500	-1.540%	17	843	-53.909%
2026-06-15	12.4300	12.4300	12.2800	12.3400	+10.673%	4	845	-54.619%
2026-06-11	11.7200	11.7200	10.8300	11.1500	+5.090%	4	845	-49.776%
2026-06-08	10.6100	10.6100	10.6100	10.6100	-6.106%	2	843	-47.220%
2026-06-04	11.2500	11.3000	11.2500	11.3000	+14.257%	18	845	-50.442%
2026-06-03	9.8900	9.8900	9.8900	9.8900	-24.791%	5	827	-43.377%
2026-06-02	13.1500	13.1500	13.1500	13.1500	+5.878%	2	832	-57.414%
2026-05-27	12.3800	12.4200	12.3800	12.4200	+3.933%	18	832	-54.911%
2026-05-26	11.9000	11.9500	11.9000	11.9500	+9.332%	9	817	-53.138%
2026-05-22	10.8700	10.9300	10.8700	10.9300	-3.616%	2	808	-48.765%
2026-05-21	11.3400	11.3400	11.3400	11.3400	+6.981%	1	807	-50.617%
2026-05-20	10.6000	10.6000	10.6000	10.6000	-4.933%	2	807	-47.170%
2026-05-15	11.1500	11.1500	11.1500	11.1500	-7.851%	2	806	-49.776%
2026-05-13	12.1000	12.1000	12.1000	12.1000	-7.280%	1	808	-53.719%
2026-05-07	12.9200	13.0500	12.9200	13.0500	+5.583%	376	807	-57.088%
2026-05-06	12.0000	12.3600	12.0000	12.3600	+19.190%	4	431	-54.693%
2026-05-05	10.3700	10.3700	10.3700	10.3700	-8.230%	2	427	-45.998%
2026-05-04	11.3000	11.3000	11.3000	11.3000	-2.586%	1	429	-50.442%
2026-05-01	11.4600	11.6600	11.2600	11.6000	+0.870%	21	418	-51.724%
2026-04-30	11.4000	11.5500	11.3200	11.5000	-1.288%	64	418	-51.304%
2026-04-29	11.5500	11.6500	11.5500	11.6500	-1.187%	9	418	-51.931%
2026-04-28	11.7900	11.7900	11.7900	11.7900	-6.946%	8	425	-52.502%
2026-04-27	12.6700	12.6700	12.6700	12.6700	-4.015%	2	417	-55.801%
2026-04-24	13.2000	13.2000	13.2000	13.2000	+9.453%	2	419	-57.576%
2026-04-23	12.0000	12.0600	11.9000	12.0600	+1.772%	15	418	-53.566%
2026-04-22	11.7500	12.2300	11.7500	11.8500	-1.250%	106	416	-52.743%
2026-04-20	12.1000	12.2000	12.0000	12.0000	-3.614%	46	338	-53.333%
2026-04-17	13.5500	13.5500	12.4500	12.4500	+3.750%	9	315	-55.020%
2026-04-16	12.0000	12.0000	12.0000	12.0000	+0.840%	6	312	-53.333%
2026-04-15	12.3200	12.3200	11.9000	11.9000	+0.847%	4	306	-52.941%
2026-04-13	10.8700	11.8000	10.8700	11.8000	+3.509%	6	305	-52.542%
2026-04-09	11.4000	11.4000	11.4000	11.4000	-7.015%	3	299	-50.877%
2026-04-08	12.2600	12.2600	12.2600	12.2600	+15.660%	3	299	-54.323%
2026-04-07	10.6000	10.6000	10.6000	10.6000	-4.072%	9	296	-47.170%
2026-04-06	11.0500	11.0500	11.0500	11.0500	+2.315%	3	296	-49.321%
2026-04-02	11.0000	11.0000	10.8000	10.8000	+10.769%	6	293	-48.148%
2026-03-26	9.7500	9.7500	9.7500	9.7500	-4.878%	8	293	-42.564%
2026-03-23	10.2500	10.2500	10.2500	10.2500	+0.985%	6	301	-45.366%
2026-03-20	10.2000	10.2000	10.1500	10.1500	-3.791%	4	301	-44.828%
2026-03-19	10.5500	10.5500	10.5500	10.5500	-2.944%	3	298	-46.919%
2026-03-18	10.6000	10.8700	10.6000	10.8700	+1.210%	5	298	-48.482%
2026-03-17	10.7500	10.7500	10.7400	10.7400	-4.107%	41	295	-47.858%
2026-03-16	11.2000	11.2000	11.2000	11.2000	+1.818%	3	336	-50.000%
2026-03-12	11.4300	11.4300	11.0000	11.0000	-7.563%	39	336	-49.091%
2026-03-11	12.2500	12.2500	11.7800	11.9000	-4.800%	17	297	-52.941%
2026-03-09	12.5000	12.5000	12.5000	12.5000	+2.459%	1	295	-55.200%
2026-03-02	12.3500	12.3500	12.2000	12.2000	-1.771%	9	294	-54.098%
2026-02-26	12.4200	12.4200	12.4200	12.4200	-4.093%	2	286	-54.911%
2026-02-25	12.9500	12.9500	12.9500	12.9500	+4.604%	1	286	-56.757%
2026-02-23	12.4000	12.4000	12.3800	12.3800	-4.180%	5	286	-54.766%
2026-02-20	12.9200	12.9200	12.9200	12.9200	+7.398%	2	284	-56.656%
2026-02-19	11.9300	12.0300	11.9300	12.0300	-10.889%	17	284	-53.450%
2026-02-17	13.5000	13.5000	13.5000	13.5000	+2.273%	2	284	-58.519%
2026-02-13	13.4000	13.4500	13.2000	13.2000	+2.326%	3	283	-57.576%
2026-02-12	12.4000	12.9000	12.4000	12.9000	+6.436%	4	283	-56.589%
2026-02-11	12.0500	12.1800	12.0500	12.1200	-5.901%	19	281	-53.795%
2026-02-09	13.3100	13.3100	12.8100	12.8800	-2.128%	42	275	-56.522%
2026-02-04	13.2500	13.2500	13.1000	13.1600	-6.335%	34	279	-57.447%
2026-02-03	14.3500	14.3500	14.0500	14.0500	-2.091%	6	266	-60.142%
2026-02-02	14.3500	14.3500	14.3500	14.3500	-2.712%	2	265	-60.976%
2026-01-30	15.3500	15.3500	14.7500	14.7500	-10.984%	3	267	-62.034%
2026-01-22	16.5700	16.5700	16.5700	16.5700	-3.213%	2	268	-66.204%
2026-01-21	16.8600	17.1200	16.8600	17.1200	-0.983%	5	268	-67.290%
2026-01-16	17.2900	17.2900	17.2900	17.2900	-1.761%	4	268	-67.611%
2026-01-15	17.6500	17.6500	17.6000	17.6000	0.000%	127	268	-68.182%
2026-01-14	17.1500	17.6000	17.1500	17.6000	-0.845%	48	146	-68.182%
2026-01-13	17.7500	17.7500	17.7500	17.7500	-5.080%	2	129	-68.451%
2026-01-12	18.6500	18.7000	18.5000	18.7000	0.000%	14	129	-70.053%
2026-01-09	19.3000	19.3000	18.7000	18.7000	-9.443%	3	136	-70.053%
2026-01-08	20.8000	20.8000	20.6500	20.6500	-3.730%	2	137	-72.881%
2026-01-07	21.4500	21.4500	21.4500	21.4500	+4.787%	1	138	-73.893%
2026-01-06	19.3500	20.4700	19.3500	20.4700	+5.898%	6	138	-72.643%
2026-01-05	19.3300	19.3300	19.3300	19.3300	-15.405%	1	135	-71.029%
2025-12-23	22.8500	22.8500	22.8500	22.8500	-2.350%	2	135	-75.492%
2025-12-22	23.4000	23.4000	23.4000	23.4000	-2.824%	2	133	-76.068%
2025-12-19	24.0800	24.0800	24.0800	24.0800	-1.068%	5	131	-76.744%
2025-12-15	24.5000	24.5000	24.3400	24.3400	+3.136%	2	131	-76.993%
2025-12-12	23.6000	23.6000	23.6000	23.6000	+3.282%	2	131	-76.271%
2025-12-11	23.0000	23.0000	22.8500	22.8500	-11.434%	2	132	-75.492%
2025-12-09	25.8000	25.8000	25.8000	25.8000	+11.931%	1	133	-78.295%
2025-12-05	22.7900	23.0500	22.7900	23.0500	-7.911%	2	132	-75.705%
2025-11-25	24.4500	25.0300	24.4500	25.0300	+3.216%	4	133	-77.627%
2025-11-24	24.5000	24.5000	24.2500	24.2500	+7.064%	2	129	-76.907%
2025-11-17	22.6500	22.6500	22.6500	22.6500	-0.658%	2	130	-75.276%
2025-11-14	22.6500	22.8000	22.6500	22.8000	+1.469%	2	129	-75.439%
2025-11-13	22.4700	22.4700	22.4700	22.4700	-6.453%	1	129	-75.078%
2025-11-04	23.4000	24.0200	23.4000	24.0200	+8.101%	5	129	-76.686%
2025-11-03	22.2400	22.2400	22.2200	22.2200	-2.330%	3	130	-74.797%
2025-10-30	22.6500	22.7500	22.6500	22.7500	+0.664%	2	130	-75.385%
2025-10-28	22.5000	22.6000	22.5000	22.6000	+1.119%	2	130	-75.221%
2025-10-24	22.2500	22.3500	22.2500	22.3500	+4.930%	2	129	-74.944%
2025-10-23	21.3000	21.3000	21.3000	21.3000	-6.579%	5	129	-73.709%
2025-10-21	22.9000	22.9000	22.8000	22.8000	-4.403%	2	129	-75.439%
2025-10-17	23.8500	23.8500	23.8500	23.8500	-2.653%	1	128	-76.520%
2025-10-16	24.4700	24.7000	24.2500	24.5000	+1.240%	12	127	-77.143%
2025-10-15	23.7000	24.4000	23.7000	24.2000	+0.415%	52	121	-76.860%
2025-10-14	23.9800	24.1000	23.9800	24.1000	-2.033%	2	95	-76.763%
2025-10-13	24.3300	24.6500	24.3100	24.6000	+6.957%	4	94	-77.236%
2025-10-08	22.8600	23.0000	22.8600	23.0000	+1.099%	2	92	-75.652%
2025-10-07	22.9000	22.9000	22.7500	22.7500	+0.132%	26	91	-75.385%
2025-10-06	22.5700	22.8400	22.5700	22.7200	-3.113%	4	65	-75.352%
2025-10-03	23.4500	23.4500	23.4500	23.4500	+3.853%	8	64	-76.119%
2025-10-02	22.4000	22.7200	22.4000	22.5800	+2.357%	6	56	-75.199%
2025-09-30	22.3500	22.3500	22.0600	22.0600	+2.035%	9	56	-74.615%
2025-09-29	21.1000	21.6200	21.1000	21.6200	+0.558%	44	59	-74.098%
2025-09-22	21.5000	21.5000	21.5000	21.5000	+0.797%	8	15	-73.953%
2025-09-19	21.4500	21.4500	21.3300	21.3300	0.000%	14	7	-73.746%