Dark

CVX20280121P160
CVX Jan 21 2028 160.00 Put (CVX280121P00160000)
option OPRA

EOD

Jul 22, 2026

10.48-5.586%(-0.62)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	10.6500	10.6500	10.4800	10.4800	-5.586%	41	368	0.000%
2026-07-21	11.2500	11.2500	11.1000	11.1000	-3.478%	133	342	-5.586%
2026-07-17	11.7500	11.7500	11.5000	11.5000	-6.504%	28	359	-8.870%
2026-07-16	12.3000	12.3000	12.3000	12.3000	-4.280%	2	357	-14.797%
2026-07-14	12.8500	12.8500	12.8500	12.8500	-11.073%	24	359	-18.444%
2026-07-10	14.4500	14.4500	14.4500	14.4500	-2.497%	24	358	-27.474%
2026-07-07	14.8200	14.8200	14.8200	14.8200	-10.830%	1	358	-29.285%
2026-07-06	16.6200	16.6200	16.6200	16.6200	+4.005%	1	359	-36.943%
2026-06-26	16.3000	16.4000	15.9800	15.9800	+0.188%	98	359	-34.418%
2026-06-25	16.0000	16.0000	15.8600	15.9500	+1.917%	6	309	-34.295%
2026-06-24	16.3500	16.3500	15.6500	15.6500	+3.232%	4	309	-33.035%
2026-06-22	15.1600	15.1600	15.1600	15.1600	+8.131%	2	311	-30.871%
2026-06-15	14.5500	14.5700	13.9900	14.0200	+15.868%	7	311	-25.250%
2026-06-10	11.9000	12.1000	11.9000	12.1000	-0.083%	2	311	-13.388%
2026-06-08	12.5000	12.5000	12.1100	12.1100	-5.685%	8	312	-13.460%
2026-06-05	12.8400	12.8400	12.8400	12.8400	+12.730%	1	312	-18.380%
2026-06-03	11.3900	11.3900	11.3900	11.3900	-12.046%	5	312	-7.989%
2026-06-01	12.9500	12.9500	12.9500	12.9500	-9.756%	8	312	-19.073%
2026-05-29	14.3500	14.3500	14.3500	14.3500	+24.028%	24	312	-26.969%
2026-05-19	11.6700	11.6700	11.5700	11.5700	-5.164%	2	312	-9.421%
2026-05-18	12.2000	12.2000	12.2000	12.2000	-15.862%	8	311	-14.098%
2026-05-06	14.2000	14.7500	14.2000	14.5000	+16.935%	11	311	-27.724%
2026-05-05	11.8800	12.4000	11.8800	12.4000	-5.344%	4	309	-15.484%
2026-05-04	13.1000	13.1000	13.1000	13.1000	+2.745%	1	306	-20.000%
2026-05-01	12.8400	13.0000	11.4500	12.7500	-0.157%	41	312	-17.804%
2026-04-30	13.1800	13.1800	12.7700	12.7700	-4.129%	55	312	-17.933%
2026-04-29	13.0500	13.3200	13.0500	13.3200	-5.330%	10	281	-21.321%
2026-04-27	14.0700	14.0700	14.0700	14.0700	-6.075%	2	281	-25.515%
2026-04-24	14.9800	14.9800	14.9800	14.9800	+10.554%	2	281	-30.040%
2026-04-23	13.5000	13.6500	13.4900	13.5500	-1.812%	42	281	-22.657%
2026-04-22	13.7600	13.8000	12.7500	13.8000	-2.542%	66	266	-24.058%
2026-04-17	15.0500	15.2500	14.1600	14.1600	+4.502%	5	237	-25.989%
2026-04-16	13.5500	13.5500	13.5500	13.5500	-1.095%	1	239	-22.657%
2026-04-14	13.7000	13.7000	13.7000	13.7000	+2.930%	2	239	-23.504%
2026-04-13	13.3100	13.3100	13.3100	13.3100	-2.132%	8	237	-21.262%
2026-04-09	12.8500	13.6000	12.8500	13.6000	+11.020%	7	237	-22.941%
2026-04-01	12.2500	12.2500	12.2500	12.2500	+7.740%	15	230	-14.449%
2026-03-31	10.5000	11.3700	10.5000	11.3700	+9.961%	4	245	-7.828%
2026-03-30	10.3000	10.3400	10.2800	10.3400	-1.618%	5	242	+1.354%
2026-03-26	10.8200	10.8200	10.5100	10.5100	-6.991%	20	239	-0.285%
2026-03-23	11.3500	11.3500	11.3000	11.3000	-0.790%	10	241	-7.257%
2026-03-20	12.1000	12.1000	11.3900	11.3900	+3.264%	41	233	-7.989%
2026-03-19	11.0300	11.0300	11.0300	11.0300	-6.920%	5	235	-4.986%
2026-03-18	11.8500	11.8500	11.8500	11.8500	-1.250%	5	235	-11.561%
2026-03-17	12.2200	12.2200	12.0000	12.0000	-3.382%	65	230	-12.667%
2026-03-16	12.4200	12.4200	12.4200	12.4200	-0.560%	3	167	-15.620%
2026-03-12	12.4900	12.4900	12.4900	12.4900	-7.138%	20	169	-16.093%
2026-03-11	13.3500	13.4500	13.3500	13.4500	-4.610%	93	189	-22.082%
2026-03-09	14.1000	14.1000	14.1000	14.1000	+1.805%	5	176	-25.674%
2026-03-04	13.8500	13.8500	13.8500	13.8500	-2.465%	1	171	-24.332%
2026-03-02	14.4500	14.4500	14.2000	14.2000	-0.560%	3	171	-26.197%
2026-02-26	14.2800	14.2800	14.2800	14.2800	-2.192%	2	169	-26.611%
2026-02-20	14.6000	14.6000	14.6000	14.6000	+6.028%	2	167	-28.219%
2026-02-19	13.6000	13.7700	13.6000	13.7700	-6.007%	9	167	-23.893%
2026-02-12	14.6500	14.6500	14.6500	14.6500	+5.776%	2	158	-28.464%
2026-02-11	13.6800	13.8500	13.3500	13.8500	-5.137%	73	160	-24.332%
2026-02-09	15.0600	15.0600	14.6000	14.6000	-2.537%	32	163	-28.219%
2026-02-06	14.9800	14.9800	14.9800	14.9800	-4.403%	1	133	-30.040%
2026-02-05	16.0800	16.4100	15.6700	15.6700	-5.546%	31	134	-33.121%
2026-02-04	15.0700	16.5900	15.0700	16.5900	+1.904%	4	157	-36.829%
2026-02-02	17.1000	17.1000	16.2300	16.2800	-7.500%	5	161	-35.627%
2026-01-28	17.6000	17.6000	17.6000	17.6000	-2.439%	1	161	-40.455%
2026-01-27	18.0400	18.0400	18.0400	18.0400	-2.486%	6	160	-41.907%
2026-01-23	18.5000	18.5000	18.5000	18.5000	-1.648%	10	166	-43.351%
2026-01-22	18.7600	18.8100	18.7600	18.8100	-2.740%	4	161	-44.285%
2026-01-21	19.3500	19.3500	19.1000	19.3400	-2.076%	8	157	-45.812%
2026-01-15	19.8500	19.8500	19.7500	19.7500	+3.947%	2	154	-46.937%
2026-01-14	19.7000	19.7000	19.0000	19.0000	-4.857%	3	154	-44.842%
2026-01-13	20.0400	20.0400	19.9000	19.9700	-3.990%	71	155	-47.521%
2026-01-12	21.0500	21.0500	20.8000	20.8000	-5.325%	14	86	-49.615%
2026-01-09	21.8500	21.9700	21.8000	21.9700	-5.910%	50	86	-52.299%
2026-01-08	23.4000	23.5500	23.3000	23.3500	-4.107%	52	86	-55.118%
2026-01-07	23.9500	24.3500	23.7500	24.3500	+4.731%	62	94	-56.961%
2026-01-06	21.0000	23.2500	21.0000	23.2500	+13.803%	9	125	-54.925%
2026-01-05	20.0000	22.1900	20.0000	20.4300	-24.193%	10	123	-48.703%
2025-12-15	26.9000	26.9500	26.9000	26.9500	+1.775%	2	123	-61.113%
2025-12-12	26.2500	26.4800	26.2500	26.4800	+2.596%	2	123	-60.423%
2025-12-11	25.8100	25.8100	25.8100	25.8100	-3.188%	1	124	-59.396%
2025-12-10	26.6600	26.6600	26.6600	26.6600	-1.259%	1	123	-60.690%
2025-12-09	27.0000	27.1000	27.0000	27.0000	-0.369%	8	122	-61.185%
2025-12-08	26.9500	27.1000	26.9500	27.1000	+7.327%	2	124	-61.328%
2025-12-01	25.2000	25.2500	25.2000	25.2500	-6.343%	2	125	-58.495%
2025-11-24	26.9600	26.9600	26.9600	26.9600	+9.150%	1	124	-61.128%
2025-11-14	24.7500	24.7500	24.7000	24.7000	+1.437%	2	125	-57.571%
2025-11-11	24.4900	24.4900	24.3500	24.3500	-8.183%	2	125	-56.961%
2025-11-10	26.3500	26.5200	26.3500	26.5200	+12.373%	2	125	-60.483%
2025-10-31	23.7500	23.8500	23.6000	23.6000	-4.569%	3	126	-55.593%
2025-10-27	24.8500	24.8500	24.7300	24.7300	-3.774%	2	125	-57.622%
2025-10-22	25.6000	25.7000	25.6000	25.7000	-3.202%	2	125	-59.222%
2025-10-17	26.5500	26.5500	26.5500	26.5500	-2.569%	2	125	-60.527%
2025-10-16	27.0500	27.2500	27.0500	27.2500	+1.490%	2	124	-61.541%
2025-10-15	26.7000	27.0000	26.6500	26.8500	-1.900%	42	123	-60.968%
2025-10-13	27.0000	27.4000	27.0000	27.3700	+6.498%	6	110	-61.710%
2025-10-08	25.4900	25.7000	25.4900	25.7000	+1.181%	2	110	-59.222%
2025-10-07	25.5500	25.5500	25.4000	25.4000	-0.039%	32	110	-58.740%
2025-10-06	25.2500	25.5300	25.2500	25.4100	-2.232%	4	78	-58.756%
2025-10-03	25.4200	25.9900	25.4200	25.9900	+1.922%	4	77	-59.677%
2025-10-02	24.9400	25.5000	24.8500	25.5000	+6.162%	12	77	-58.902%
2025-09-29	23.6500	24.0200	23.6000	24.0200	+5.815%	74	77	-56.370%
2025-09-16	22.7000	22.7000	22.7000	22.7000	0.000%	4	4	-53.833%