Dark

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

EOD

Sep 14, 2026

6.10-3.633%(-0.23)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	6.1000	6.1000	6.1000	6.1000	-3.633%	5	594	0.000%
2026-09-11	6.3300	6.3300	6.3300	6.3300	+8.576%	1	594	-3.633%
2026-09-10	5.8300	5.8300	5.8300	5.8300	-4.426%	1	594	+4.631%
2026-09-09	6.1000	6.1000	6.1000	6.1000	-0.813%	1	594	0.000%
2026-09-08	6.1000	6.1500	6.1000	6.1500	-5.385%	5	594	-0.813%
2026-09-02	6.0000	6.5000	6.0000	6.5000	-20.245%	10	589	-6.154%
2026-08-27	8.0300	8.1500	8.0300	8.1500	+7.520%	143	584	-25.153%
2026-08-24	7.5800	7.5800	7.5800	7.5800	+3.129%	1	603	-19.525%
2026-08-21	7.3500	7.3500	7.3500	7.3500	-12.500%	60	604	-17.007%
2026-08-14	8.4500	8.4500	8.4000	8.4000	-7.489%	143	544	-27.381%
2026-08-13	9.0800	9.0800	9.0800	9.0800	-2.888%	1	402	-32.819%
2026-08-12	9.3500	9.3500	9.3500	9.3500	-3.608%	27	402	-34.759%
2026-08-10	10.0000	10.0000	9.7000	9.7000	-13.778%	9	375	-37.113%
2026-08-07	11.3000	11.3000	11.2500	11.2500	+4.167%	3	382	-45.778%
2026-08-06	11.0000	11.0000	10.8000	10.8000	-2.527%	63	380	-43.519%
2026-08-05	11.0800	11.0800	11.0800	11.0800	+5.524%	2	388	-44.946%
2026-08-04	10.5000	10.5000	10.5000	10.5000	+3.960%	2	387	-41.905%
2026-08-03	10.1000	10.1000	10.1000	10.1000	+5.099%	10	387	-39.604%
2026-07-31	9.6100	9.6100	9.6100	9.6100	-9.765%	5	377	-36.524%
2026-07-30	10.6900	10.6900	10.6500	10.6500	+0.852%	4	377	-42.723%
2026-07-29	10.5000	10.6200	10.5000	10.5600	-6.133%	9	379	-42.235%
2026-07-28	11.2500	11.2500	11.2500	11.2500	+3.591%	1	380	-45.778%
2026-07-27	10.6900	10.8800	10.6900	10.8600	+7.206%	88	380	-43.831%
2026-07-24	10.1300	10.1300	10.1300	10.1300	-3.340%	5	368	-39.783%
2026-07-22	10.6500	10.6500	10.4800	10.4800	-5.586%	41	368	-41.794%
2026-07-21	11.2500	11.2500	11.1000	11.1000	-3.478%	133	342	-45.045%
2026-07-17	11.7500	11.7500	11.5000	11.5000	-6.504%	28	359	-46.957%
2026-07-16	12.3000	12.3000	12.3000	12.3000	-4.280%	2	357	-50.407%
2026-07-14	12.8500	12.8500	12.8500	12.8500	-11.073%	24	359	-52.529%
2026-07-10	14.4500	14.4500	14.4500	14.4500	-2.497%	24	358	-57.785%
2026-07-07	14.8200	14.8200	14.8200	14.8200	-10.830%	1	358	-58.839%
2026-07-06	16.6200	16.6200	16.6200	16.6200	+4.005%	1	359	-63.297%
2026-06-26	16.3000	16.4000	15.9800	15.9800	+0.188%	98	359	-61.827%
2026-06-25	16.0000	16.0000	15.8600	15.9500	+1.917%	6	309	-61.755%
2026-06-24	16.3500	16.3500	15.6500	15.6500	+3.232%	4	309	-61.022%
2026-06-22	15.1600	15.1600	15.1600	15.1600	+8.131%	2	311	-59.763%
2026-06-15	14.5500	14.5700	13.9900	14.0200	+15.868%	7	311	-56.491%
2026-06-10	11.9000	12.1000	11.9000	12.1000	-0.083%	2	311	-49.587%
2026-06-08	12.5000	12.5000	12.1100	12.1100	-5.685%	8	312	-49.628%
2026-06-05	12.8400	12.8400	12.8400	12.8400	+12.730%	1	312	-52.492%
2026-06-03	11.3900	11.3900	11.3900	11.3900	-12.046%	5	312	-46.444%
2026-06-01	12.9500	12.9500	12.9500	12.9500	-9.756%	8	312	-52.896%
2026-05-29	14.3500	14.3500	14.3500	14.3500	+24.028%	24	312	-57.491%
2026-05-19	11.6700	11.6700	11.5700	11.5700	-5.164%	2	312	-47.277%
2026-05-18	12.2000	12.2000	12.2000	12.2000	-15.862%	8	311	-50.000%
2026-05-06	14.2000	14.7500	14.2000	14.5000	+16.935%	11	311	-57.931%
2026-05-05	11.8800	12.4000	11.8800	12.4000	-5.344%	4	309	-50.806%
2026-05-04	13.1000	13.1000	13.1000	13.1000	+2.745%	1	306	-53.435%
2026-05-01	12.8400	13.0000	11.4500	12.7500	-0.157%	41	312	-52.157%
2026-04-30	13.1800	13.1800	12.7700	12.7700	-4.129%	55	312	-52.232%
2026-04-29	13.0500	13.3200	13.0500	13.3200	-5.330%	10	281	-54.204%
2026-04-27	14.0700	14.0700	14.0700	14.0700	-6.075%	2	281	-56.645%
2026-04-24	14.9800	14.9800	14.9800	14.9800	+10.554%	2	281	-59.279%
2026-04-23	13.5000	13.6500	13.4900	13.5500	-1.812%	42	281	-54.982%
2026-04-22	13.7600	13.8000	12.7500	13.8000	-2.542%	66	266	-55.797%
2026-04-17	15.0500	15.2500	14.1600	14.1600	+4.502%	5	237	-56.921%
2026-04-16	13.5500	13.5500	13.5500	13.5500	-1.095%	1	239	-54.982%
2026-04-14	13.7000	13.7000	13.7000	13.7000	+2.930%	2	239	-55.474%
2026-04-13	13.3100	13.3100	13.3100	13.3100	-2.132%	8	237	-54.170%
2026-04-09	12.8500	13.6000	12.8500	13.6000	+11.020%	7	237	-55.147%
2026-04-01	12.2500	12.2500	12.2500	12.2500	+7.740%	15	230	-50.204%
2026-03-31	10.5000	11.3700	10.5000	11.3700	+9.961%	4	245	-46.350%
2026-03-30	10.3000	10.3400	10.2800	10.3400	-1.618%	5	242	-41.006%
2026-03-26	10.8200	10.8200	10.5100	10.5100	-6.991%	20	239	-41.960%
2026-03-23	11.3500	11.3500	11.3000	11.3000	-0.790%	10	241	-46.018%
2026-03-20	12.1000	12.1000	11.3900	11.3900	+3.264%	41	233	-46.444%
2026-03-19	11.0300	11.0300	11.0300	11.0300	-6.920%	5	235	-44.696%
2026-03-18	11.8500	11.8500	11.8500	11.8500	-1.250%	5	235	-48.523%
2026-03-17	12.2200	12.2200	12.0000	12.0000	-3.382%	65	230	-49.167%
2026-03-16	12.4200	12.4200	12.4200	12.4200	-0.560%	3	167	-50.886%
2026-03-12	12.4900	12.4900	12.4900	12.4900	-7.138%	20	169	-51.161%
2026-03-11	13.3500	13.4500	13.3500	13.4500	-4.610%	93	189	-54.647%
2026-03-09	14.1000	14.1000	14.1000	14.1000	+1.805%	5	176	-56.738%
2026-03-04	13.8500	13.8500	13.8500	13.8500	-2.465%	1	171	-55.957%
2026-03-02	14.4500	14.4500	14.2000	14.2000	-0.560%	3	171	-57.042%
2026-02-26	14.2800	14.2800	14.2800	14.2800	-2.192%	2	169	-57.283%
2026-02-20	14.6000	14.6000	14.6000	14.6000	+6.028%	2	167	-58.219%
2026-02-19	13.6000	13.7700	13.6000	13.7700	-6.007%	9	167	-55.701%
2026-02-12	14.6500	14.6500	14.6500	14.6500	+5.776%	2	158	-58.362%
2026-02-11	13.6800	13.8500	13.3500	13.8500	-5.137%	73	160	-55.957%
2026-02-09	15.0600	15.0600	14.6000	14.6000	-2.537%	32	163	-58.219%
2026-02-06	14.9800	14.9800	14.9800	14.9800	-4.403%	1	133	-59.279%
2026-02-05	16.0800	16.4100	15.6700	15.6700	-5.546%	31	134	-61.072%
2026-02-04	15.0700	16.5900	15.0700	16.5900	+1.904%	4	157	-63.231%
2026-02-02	17.1000	17.1000	16.2300	16.2800	-7.500%	5	161	-62.531%
2026-01-28	17.6000	17.6000	17.6000	17.6000	-2.439%	1	161	-65.341%
2026-01-27	18.0400	18.0400	18.0400	18.0400	-2.486%	6	160	-66.186%
2026-01-23	18.5000	18.5000	18.5000	18.5000	-1.648%	10	166	-67.027%
2026-01-22	18.7600	18.8100	18.7600	18.8100	-2.740%	4	161	-67.570%
2026-01-21	19.3500	19.3500	19.1000	19.3400	-2.076%	8	157	-68.459%
2026-01-15	19.8500	19.8500	19.7500	19.7500	+3.947%	2	154	-69.114%
2026-01-14	19.7000	19.7000	19.0000	19.0000	-4.857%	3	154	-67.895%
2026-01-13	20.0400	20.0400	19.9000	19.9700	-3.990%	71	155	-69.454%
2026-01-12	21.0500	21.0500	20.8000	20.8000	-5.325%	14	86	-70.673%
2026-01-09	21.8500	21.9700	21.8000	21.9700	-5.910%	50	86	-72.235%
2026-01-08	23.4000	23.5500	23.3000	23.3500	-4.107%	52	86	-73.876%
2026-01-07	23.9500	24.3500	23.7500	24.3500	+4.731%	62	94	-74.949%
2026-01-06	21.0000	23.2500	21.0000	23.2500	+13.803%	9	125	-73.763%
2026-01-05	20.0000	22.1900	20.0000	20.4300	-24.193%	10	123	-70.142%
2025-12-15	26.9000	26.9500	26.9000	26.9500	+1.775%	2	123	-77.365%
2025-12-12	26.2500	26.4800	26.2500	26.4800	+2.596%	2	123	-76.964%
2025-12-11	25.8100	25.8100	25.8100	25.8100	-3.188%	1	124	-76.366%
2025-12-10	26.6600	26.6600	26.6600	26.6600	-1.259%	1	123	-77.119%
2025-12-09	27.0000	27.1000	27.0000	27.0000	-0.369%	8	122	-77.407%
2025-12-08	26.9500	27.1000	26.9500	27.1000	+7.327%	2	124	-77.491%
2025-12-01	25.2000	25.2500	25.2000	25.2500	-6.343%	2	125	-75.842%
2025-11-24	26.9600	26.9600	26.9600	26.9600	+9.150%	1	124	-77.374%
2025-11-14	24.7500	24.7500	24.7000	24.7000	+1.437%	2	125	-75.304%
2025-11-11	24.4900	24.4900	24.3500	24.3500	-8.183%	2	125	-74.949%
2025-11-10	26.3500	26.5200	26.3500	26.5200	+12.373%	2	125	-76.998%
2025-10-31	23.7500	23.8500	23.6000	23.6000	-4.569%	3	126	-74.153%
2025-10-27	24.8500	24.8500	24.7300	24.7300	-3.774%	2	125	-75.334%
2025-10-22	25.6000	25.7000	25.6000	25.7000	-3.202%	2	125	-76.265%
2025-10-17	26.5500	26.5500	26.5500	26.5500	-2.569%	2	125	-77.024%
2025-10-16	27.0500	27.2500	27.0500	27.2500	+1.490%	2	124	-77.615%
2025-10-15	26.7000	27.0000	26.6500	26.8500	-1.900%	42	123	-77.281%
2025-10-13	27.0000	27.4000	27.0000	27.3700	+6.498%	6	110	-77.713%
2025-10-08	25.4900	25.7000	25.4900	25.7000	+1.181%	2	110	-76.265%
2025-10-07	25.5500	25.5500	25.4000	25.4000	-0.039%	32	110	-75.984%
2025-10-06	25.2500	25.5300	25.2500	25.4100	-2.232%	4	78	-75.994%
2025-10-03	25.4200	25.9900	25.4200	25.9900	+1.922%	4	77	-76.529%
2025-10-02	24.9400	25.5000	24.8500	25.5000	+6.162%	12	77	-76.078%
2025-09-29	23.6500	24.0200	23.6000	24.0200	+5.815%	74	77	-74.604%
2025-09-16	22.7000	22.7000	22.7000	22.7000	0.000%	4	4	-73.128%