Dark

CVX20280121P165
CVX Jan 21 2028 165.00 Put (CVX280121P00165000)
option OPRA

EOD

Jul 22, 2026

12.10-5.837%(-0.75)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	12.1400	12.1400	12.1000	12.1000	-5.837%	11	333	0.000%
2026-07-21	12.9000	12.9000	12.7500	12.8500	-4.461%	154	343	-5.837%
2026-07-17	13.4000	13.4500	13.4000	13.4500	-3.584%	20	390	-10.037%
2026-07-16	13.9500	13.9500	13.9500	13.9500	-3.793%	20	410	-13.262%
2026-07-14	14.5000	14.5000	14.5000	14.5000	-1.024%	2	410	-16.552%
2026-07-13	14.7500	14.7500	14.6500	14.6500	-17.697%	2	408	-17.406%
2026-06-24	17.8000	17.8000	17.8000	17.8000	+21.088%	70	408	-32.022%
2026-06-04	14.7000	14.7000	14.7000	14.7000	-0.407%	2	338	-17.687%
2026-06-02	14.7600	14.7600	14.7600	14.7600	-7.750%	2	338	-18.022%
2026-05-29	16.3500	16.3500	15.9500	16.0000	+3.493%	93	340	-24.375%
2026-05-27	15.4600	15.4600	15.4600	15.4600	+18.015%	2	262	-21.734%
2026-05-20	13.1000	13.1000	13.1000	13.1000	-1.132%	1	260	-7.634%
2026-05-18	13.2500	13.2500	13.2500	13.2500	-10.834%	5	254	-8.679%
2026-05-14	15.5000	15.5000	14.8600	14.8600	0.000%	3	254	-18.573%
2026-05-12	14.8600	14.8600	14.8600	14.8600	-10.048%	1	258	-18.573%
2026-05-07	16.5200	16.5200	16.5200	16.5200	+14.484%	1	258	-26.755%
2026-05-05	14.4300	14.4300	14.4300	14.4300	+10.321%	1	258	-16.147%
2026-05-01	13.0800	13.0800	13.0800	13.0800	-11.020%	28	229	-7.492%
2026-04-30	14.6500	14.7000	14.6000	14.7000	-1.869%	19	229	-17.687%
2026-04-29	14.9800	14.9800	14.9800	14.9800	-2.727%	2	219	-19.226%
2026-04-23	15.3500	15.4000	15.3500	15.4000	-4.938%	2	217	-21.429%
2026-04-20	15.8000	16.2000	15.7700	16.2000	-4.368%	4	217	-25.309%
2026-04-17	16.9400	16.9400	16.9400	16.9400	+8.939%	1	214	-28.571%
2026-04-14	15.5500	15.5500	15.5500	15.5500	-1.645%	2	213	-22.186%
2026-04-10	15.8100	15.8100	15.8100	15.8100	-0.691%	1	215	-23.466%
2026-04-09	15.9200	15.9200	15.9200	15.9200	+0.759%	2	214	-23.995%
2026-04-08	15.8000	15.8000	15.8000	15.8000	+17.472%	1	212	-23.418%
2026-04-07	13.4500	13.4500	13.4500	13.4500	-3.584%	11	212	-10.037%
2026-04-06	13.9500	13.9500	13.9500	13.9500	+21.410%	1	201	-13.262%
2026-03-30	11.5000	11.5000	11.4800	11.4900	-0.260%	4	201	+5.309%
2026-03-27	11.3700	11.7500	11.3700	11.5200	-4.319%	44	197	+5.035%
2026-03-26	12.0400	12.0400	12.0400	12.0400	-0.905%	9	174	+0.498%
2026-03-24	12.1000	12.1500	12.0800	12.1500	-5.447%	35	165	-0.412%
2026-03-20	12.8500	12.8500	12.8500	12.8500	-5.999%	35	200	-5.837%
2026-03-17	13.6200	13.6700	13.6200	13.6700	-2.357%	20	200	-11.485%
2026-03-16	14.0000	14.0000	14.0000	14.0000	+0.719%	3	219	-13.571%
2026-03-12	14.2500	14.2500	13.9000	13.9000	-8.008%	44	217	-12.950%
2026-03-11	15.1000	15.1100	15.0500	15.1100	-7.301%	84	224	-19.921%
2026-03-10	16.3500	16.3500	16.2900	16.3000	+4.756%	8	182	-25.767%
2026-03-05	15.9500	15.9500	15.5600	15.5600	-4.832%	12	182	-22.237%
2026-02-26	16.5000	16.5000	16.3500	16.3500	+1.238%	2	182	-25.994%
2026-02-25	16.3500	16.3500	16.1500	16.1500	-5.556%	2	183	-25.077%
2026-02-17	17.1500	17.1500	17.1000	17.1000	+9.265%	2	183	-29.240%
2026-02-11	15.2600	15.6500	15.1500	15.6500	-3.692%	106	182	-22.684%
2026-02-10	16.3500	16.3500	16.2500	16.2500	-5.523%	2	141	-25.538%
2026-02-06	17.2000	17.2000	17.2000	17.2000	-3.911%	1	140	-29.651%
2026-02-05	17.8500	17.9500	17.8500	17.9000	+5.232%	6	139	-32.402%
2026-02-04	17.0100	17.0100	17.0100	17.0100	-7.705%	2	136	-28.865%
2026-02-02	19.2000	19.2000	18.4300	18.4300	-6.684%	13	134	-34.346%
2026-01-30	19.8000	19.8000	19.7500	19.7500	-0.604%	2	134	-38.734%
2026-01-29	18.9000	19.8700	18.9000	19.8700	+0.101%	14	134	-39.104%
2026-01-28	19.8500	19.8500	19.8500	19.8500	-2.409%	2	134	-39.043%
2026-01-27	20.8500	20.8500	20.3400	20.3400	-3.602%	8	135	-40.511%
2026-01-26	21.0000	21.1500	21.0000	21.1000	-3.211%	12	128	-42.654%
2026-01-21	21.7000	21.8000	21.3000	21.8000	-1.580%	52	129	-44.495%
2026-01-20	22.0000	22.1500	22.0000	22.1500	+1.373%	4	148	-45.372%
2026-01-16	22.1500	22.1500	21.8500	21.8500	-1.131%	22	154	-44.622%
2026-01-15	22.4500	22.6500	22.0500	22.1000	+0.592%	78	154	-45.249%
2026-01-14	22.0500	22.2000	21.9200	21.9700	-6.471%	56	161	-44.925%
2026-01-12	23.6500	23.8000	23.4500	23.4900	-2.854%	48	210	-48.489%
2026-01-09	24.4500	24.4500	24.1800	24.1800	-7.356%	3	233	-49.959%
2026-01-08	26.2000	26.2000	26.1000	26.1000	-3.867%	2	232	-53.640%
2026-01-07	26.2000	27.2500	26.2000	27.1500	+18.507%	18	233	-55.433%
2026-01-05	23.3800	24.0000	22.9100	22.9100	-18.903%	3	241	-47.185%
2026-01-02	28.2500	28.2500	28.2500	28.2500	+0.177%	10	241	-57.168%
2025-12-30	28.2000	28.2000	28.2000	28.2000	+0.142%	10	250	-57.092%
2025-12-01	28.0500	28.1600	28.0500	28.1600	-0.319%	2	250	-57.031%
2025-11-14	28.0500	28.2500	28.0500	28.2500	+0.893%	2	249	-57.168%
2025-10-30	27.9000	28.0000	27.9000	28.0000	+0.179%	2	250	-56.786%
2025-10-28	28.0000	28.0000	27.9500	27.9500	-2.951%	2	249	-56.708%
2025-10-20	28.9000	28.9000	28.8000	28.8000	-2.207%	2	248	-57.986%
2025-10-17	29.4000	29.4500	29.4000	29.4500	-2.192%	2	248	-58.913%
2025-10-16	29.9500	30.3500	29.7900	30.1100	+1.380%	52	247	-59.814%
2025-10-15	29.6000	29.7000	29.6000	29.7000	-1.980%	2	233	-59.259%
2025-10-13	30.1500	30.4000	30.0400	30.3000	+5.026%	4	233	-60.066%
2025-10-09	28.5600	28.8500	28.5600	28.8500	+0.804%	2	233	-58.059%
2025-10-08	28.3800	28.6200	28.3800	28.6200	+1.417%	2	233	-57.722%
2025-10-06	28.0200	28.2400	27.9300	28.2200	-1.294%	4	233	-57.123%
2025-10-03	28.3800	28.5900	28.3800	28.5900	+2.473%	4	233	-57.678%
2025-10-02	27.6600	27.9500	27.6100	27.9000	+5.085%	8	233	-56.631%
2025-09-29	26.4000	26.5500	26.3500	26.5500	0.000%	238	233	-54.426%