Dark

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

EOD

Sep 18, 2026

7.46-0.798%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	7.4600	7.4600	7.4600	7.4600	-0.798%	1	340	0.000%
2026-09-17	7.5200	7.5200	7.5200	7.5200	+10.914%	3	339	-0.798%
2026-09-15	6.7800	6.7800	6.7800	6.7800	-4.237%	1	342	+10.029%
2026-09-10	6.9700	7.0800	6.9700	7.0800	-1.667%	2	341	+5.367%
2026-09-03	7.2000	7.2000	7.2000	7.2000	-12.195%	1	341	+3.611%
2026-08-31	8.2000	8.2000	8.2000	8.2000	-10.870%	2	340	-9.024%
2026-08-27	9.2000	9.2000	9.2000	9.2000	+4.545%	2	340	-18.913%
2026-08-24	8.8000	8.8000	8.8000	8.8000	-9.091%	1	340	-15.227%
2026-08-17	9.6800	9.6800	9.6800	9.6800	-1.726%	3	339	-22.934%
2026-08-14	9.8500	9.8500	9.8500	9.8500	-5.742%	2	336	-24.264%
2026-08-13	10.4500	10.4500	10.4500	10.4500	-2.971%	2	338	-28.612%
2026-08-11	10.7700	10.7700	10.7700	10.7700	-5.110%	9	336	-30.734%
2026-08-10	11.3500	11.3500	11.3500	11.3500	-13.027%	7	345	-34.273%
2026-08-05	13.0500	13.0500	13.0000	13.0500	+3.571%	6	338	-42.835%
2026-08-04	12.6000	12.6000	12.6000	12.6000	+9.091%	3	337	-40.794%
2026-08-03	11.5500	11.5500	11.5500	11.5500	+0.173%	2	337	-35.411%
2026-07-31	11.5300	11.5300	11.5300	11.5300	-7.760%	6	335	-35.299%
2026-07-30	12.5000	12.5000	12.5000	12.5000	+2.459%	2	338	-40.320%
2026-07-29	11.6500	12.2000	11.6500	12.2000	+0.826%	18	336	-38.852%
2026-07-22	12.1400	12.1400	12.1000	12.1000	-5.837%	11	333	-38.347%
2026-07-21	12.9000	12.9000	12.7500	12.8500	-4.461%	154	343	-41.946%
2026-07-17	13.4000	13.4500	13.4000	13.4500	-3.584%	20	390	-44.535%
2026-07-16	13.9500	13.9500	13.9500	13.9500	-3.793%	20	410	-46.523%
2026-07-14	14.5000	14.5000	14.5000	14.5000	-1.024%	2	410	-48.552%
2026-07-13	14.7500	14.7500	14.6500	14.6500	-17.697%	2	408	-49.078%
2026-06-24	17.8000	17.8000	17.8000	17.8000	+21.088%	70	408	-58.090%
2026-06-04	14.7000	14.7000	14.7000	14.7000	-0.407%	2	338	-49.252%
2026-06-02	14.7600	14.7600	14.7600	14.7600	-7.750%	2	338	-49.458%
2026-05-29	16.3500	16.3500	15.9500	16.0000	+3.493%	93	340	-53.375%
2026-05-27	15.4600	15.4600	15.4600	15.4600	+18.015%	2	262	-51.746%
2026-05-20	13.1000	13.1000	13.1000	13.1000	-1.132%	1	260	-43.053%
2026-05-18	13.2500	13.2500	13.2500	13.2500	-10.834%	5	254	-43.698%
2026-05-14	15.5000	15.5000	14.8600	14.8600	0.000%	3	254	-49.798%
2026-05-12	14.8600	14.8600	14.8600	14.8600	-10.048%	1	258	-49.798%
2026-05-07	16.5200	16.5200	16.5200	16.5200	+14.484%	1	258	-54.843%
2026-05-05	14.4300	14.4300	14.4300	14.4300	+10.321%	1	258	-48.302%
2026-05-01	13.0800	13.0800	13.0800	13.0800	-11.020%	28	229	-42.966%
2026-04-30	14.6500	14.7000	14.6000	14.7000	-1.869%	19	229	-49.252%
2026-04-29	14.9800	14.9800	14.9800	14.9800	-2.727%	2	219	-50.200%
2026-04-23	15.3500	15.4000	15.3500	15.4000	-4.938%	2	217	-51.558%
2026-04-20	15.8000	16.2000	15.7700	16.2000	-4.368%	4	217	-53.951%
2026-04-17	16.9400	16.9400	16.9400	16.9400	+8.939%	1	214	-55.962%
2026-04-14	15.5500	15.5500	15.5500	15.5500	-1.645%	2	213	-52.026%
2026-04-10	15.8100	15.8100	15.8100	15.8100	-0.691%	1	215	-52.815%
2026-04-09	15.9200	15.9200	15.9200	15.9200	+0.759%	2	214	-53.141%
2026-04-08	15.8000	15.8000	15.8000	15.8000	+17.472%	1	212	-52.785%
2026-04-07	13.4500	13.4500	13.4500	13.4500	-3.584%	11	212	-44.535%
2026-04-06	13.9500	13.9500	13.9500	13.9500	+21.410%	1	201	-46.523%
2026-03-30	11.5000	11.5000	11.4800	11.4900	-0.260%	4	201	-35.074%
2026-03-27	11.3700	11.7500	11.3700	11.5200	-4.319%	44	197	-35.243%
2026-03-26	12.0400	12.0400	12.0400	12.0400	-0.905%	9	174	-38.040%
2026-03-24	12.1000	12.1500	12.0800	12.1500	-5.447%	35	165	-38.601%
2026-03-20	12.8500	12.8500	12.8500	12.8500	-5.999%	35	200	-41.946%
2026-03-17	13.6200	13.6700	13.6200	13.6700	-2.357%	20	200	-45.428%
2026-03-16	14.0000	14.0000	14.0000	14.0000	+0.719%	3	219	-46.714%
2026-03-12	14.2500	14.2500	13.9000	13.9000	-8.008%	44	217	-46.331%
2026-03-11	15.1000	15.1100	15.0500	15.1100	-7.301%	84	224	-50.629%
2026-03-10	16.3500	16.3500	16.2900	16.3000	+4.756%	8	182	-54.233%
2026-03-05	15.9500	15.9500	15.5600	15.5600	-4.832%	12	182	-52.057%
2026-02-26	16.5000	16.5000	16.3500	16.3500	+1.238%	2	182	-54.373%
2026-02-25	16.3500	16.3500	16.1500	16.1500	-5.556%	2	183	-53.808%
2026-02-17	17.1500	17.1500	17.1000	17.1000	+9.265%	2	183	-56.374%
2026-02-11	15.2600	15.6500	15.1500	15.6500	-3.692%	106	182	-52.332%
2026-02-10	16.3500	16.3500	16.2500	16.2500	-5.523%	2	141	-54.092%
2026-02-06	17.2000	17.2000	17.2000	17.2000	-3.911%	1	140	-56.628%
2026-02-05	17.8500	17.9500	17.8500	17.9000	+5.232%	6	139	-58.324%
2026-02-04	17.0100	17.0100	17.0100	17.0100	-7.705%	2	136	-56.143%
2026-02-02	19.2000	19.2000	18.4300	18.4300	-6.684%	13	134	-59.523%
2026-01-30	19.8000	19.8000	19.7500	19.7500	-0.604%	2	134	-62.228%
2026-01-29	18.9000	19.8700	18.9000	19.8700	+0.101%	14	134	-62.456%
2026-01-28	19.8500	19.8500	19.8500	19.8500	-2.409%	2	134	-62.418%
2026-01-27	20.8500	20.8500	20.3400	20.3400	-3.602%	8	135	-63.324%
2026-01-26	21.0000	21.1500	21.0000	21.1000	-3.211%	12	128	-64.645%
2026-01-21	21.7000	21.8000	21.3000	21.8000	-1.580%	52	129	-65.780%
2026-01-20	22.0000	22.1500	22.0000	22.1500	+1.373%	4	148	-66.321%
2026-01-16	22.1500	22.1500	21.8500	21.8500	-1.131%	22	154	-65.858%
2026-01-15	22.4500	22.6500	22.0500	22.1000	+0.592%	78	154	-66.244%
2026-01-14	22.0500	22.2000	21.9200	21.9700	-6.471%	56	161	-66.045%
2026-01-12	23.6500	23.8000	23.4500	23.4900	-2.854%	48	210	-68.242%
2026-01-09	24.4500	24.4500	24.1800	24.1800	-7.356%	3	233	-69.148%
2026-01-08	26.2000	26.2000	26.1000	26.1000	-3.867%	2	232	-71.418%
2026-01-07	26.2000	27.2500	26.2000	27.1500	+18.507%	18	233	-72.523%
2026-01-05	23.3800	24.0000	22.9100	22.9100	-18.903%	3	241	-67.438%
2026-01-02	28.2500	28.2500	28.2500	28.2500	+0.177%	10	241	-73.593%
2025-12-30	28.2000	28.2000	28.2000	28.2000	+0.142%	10	250	-73.546%
2025-12-01	28.0500	28.1600	28.0500	28.1600	-0.319%	2	250	-73.509%
2025-11-14	28.0500	28.2500	28.0500	28.2500	+0.893%	2	249	-73.593%
2025-10-30	27.9000	28.0000	27.9000	28.0000	+0.179%	2	250	-73.357%
2025-10-28	28.0000	28.0000	27.9500	27.9500	-2.951%	2	249	-73.309%
2025-10-20	28.9000	28.9000	28.8000	28.8000	-2.207%	2	248	-74.097%
2025-10-17	29.4000	29.4500	29.4000	29.4500	-2.192%	2	248	-74.669%
2025-10-16	29.9500	30.3500	29.7900	30.1100	+1.380%	52	247	-75.224%
2025-10-15	29.6000	29.7000	29.6000	29.7000	-1.980%	2	233	-74.882%
2025-10-13	30.1500	30.4000	30.0400	30.3000	+5.026%	4	233	-75.380%
2025-10-09	28.5600	28.8500	28.5600	28.8500	+0.804%	2	233	-74.142%
2025-10-08	28.3800	28.6200	28.3800	28.6200	+1.417%	2	233	-73.934%
2025-10-06	28.0200	28.2400	27.9300	28.2200	-1.294%	4	233	-73.565%
2025-10-03	28.3800	28.5900	28.3800	28.5900	+2.473%	4	233	-73.907%
2025-10-02	27.6600	27.9500	27.6100	27.9000	+5.085%	8	233	-73.262%
2025-09-29	26.4000	26.5500	26.3500	26.5500	0.000%	238	233	-71.902%