Dark

CVX20280121P170
CVX Jan 21 2028 170.00 Put (CVX280121P00170000)
option OPRA

EOD

Jul 23, 2026

13.20-4.486%(-0.62)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	13.1300	13.2000	13.1300	13.2000	-4.486%	10	156	0.000%
2026-07-22	13.9100	13.9100	13.8000	13.8200	-5.666%	45	156	-4.486%
2026-07-21	14.7200	14.7200	14.6500	14.6500	-4.248%	44	180	-9.898%
2026-07-17	15.3000	15.3000	15.3000	15.3000	-7.831%	21	147	-13.725%
2026-07-13	16.6000	16.6000	16.6000	16.6000	-14.212%	6	150	-20.482%
2026-07-10	19.3500	19.3500	19.3500	19.3500	+0.519%	1	150	-31.783%
2026-07-08	18.3500	19.2500	18.3000	19.2500	-10.673%	16	149	-31.429%
2026-07-06	21.5500	21.5500	21.5500	21.5500	+0.937%	1	138	-38.747%
2026-07-02	21.5000	21.5000	21.3500	21.3500	-3.175%	11	149	-38.173%
2026-06-30	21.3500	22.0500	21.3500	22.0500	+2.845%	6	149	-40.136%
2026-06-29	21.4400	21.4600	21.4300	21.4400	+2.584%	10	148	-38.433%
2026-06-26	21.0900	21.1000	20.7700	20.9000	+4.239%	35	148	-36.842%
2026-06-24	20.0500	20.0500	20.0500	20.0500	+5.360%	32	138	-34.165%
2026-06-23	19.0300	19.0300	19.0300	19.0300	-2.560%	3	166	-30.636%
2026-06-22	19.5300	19.5300	19.5300	19.5300	-2.594%	2	166	-32.412%
2026-06-18	19.6100	20.0500	19.5900	20.0500	+12.325%	21	154	-34.165%
2026-06-17	17.8500	17.9000	17.8500	17.8500	+11.563%	10	154	-26.050%
2026-06-08	15.7500	16.0000	15.7500	16.0000	-3.323%	21	154	-17.500%
2026-06-02	16.5500	16.5500	16.5500	16.5500	-8.209%	2	157	-20.242%
2026-05-27	18.0300	18.0300	18.0300	18.0300	+12.970%	2	155	-26.789%
2026-05-21	15.9600	15.9600	15.9600	15.9600	+6.329%	2	157	-17.293%
2026-05-18	15.0100	15.0100	15.0100	15.0100	-11.025%	2	155	-12.059%
2026-05-14	16.8700	16.8700	16.8700	16.8700	-5.278%	2	155	-21.755%
2026-05-13	17.8100	17.8100	17.8100	17.8100	-4.606%	1	152	-25.884%
2026-05-07	18.6700	18.6700	18.6700	18.6700	+13.152%	1	152	-29.298%
2026-04-30	16.4900	16.5000	16.4900	16.5000	-8.384%	2	151	-20.000%
2026-04-17	18.0100	18.0100	18.0100	18.0100	+1.751%	2	151	-26.707%
2026-04-09	17.7000	17.7000	17.7000	17.7000	+13.900%	2	150	-25.424%
2026-04-06	15.6000	15.6000	15.5400	15.5400	+1.569%	5	150	-15.058%
2026-04-02	14.5600	15.3000	14.5600	15.3000	-2.486%	3	151	-13.725%
2026-04-01	15.4000	15.6900	15.4000	15.6900	+22.292%	3	151	-15.870%
2026-03-30	12.8600	12.8600	12.8300	12.8300	+1.183%	2	150	+2.884%
2026-03-27	12.6800	12.6800	12.6800	12.6800	-3.721%	9	149	+4.101%
2026-03-26	13.0500	13.1800	13.0500	13.1700	-6.926%	32	145	+0.228%
2026-03-25	14.1500	14.1500	14.1500	14.1500	+4.893%	1	148	-6.714%
2026-03-24	13.5100	13.5100	13.4900	13.4900	-8.542%	32	147	-2.150%
2026-03-23	15.1000	15.1000	14.7500	14.7500	-12.722%	3	115	-10.508%
2026-03-20	14.3700	16.9000	14.3400	16.9000	+15.201%	18	114	-21.893%
2026-03-19	14.8000	14.8000	14.6700	14.6700	-4.055%	4	131	-10.020%
2026-03-17	15.2200	15.2900	15.2200	15.2900	-5.090%	19	134	-13.669%
2026-03-16	15.6000	16.1100	15.6000	16.1100	+1.640%	26	115	-18.063%
2026-03-12	15.8800	15.8800	15.8500	15.8500	-5.879%	26	141	-16.719%
2026-03-11	16.9500	16.9500	16.8400	16.8400	-5.127%	80	116	-21.615%
2026-03-10	17.7500	17.7500	17.7500	17.7500	+1.487%	6	76	-25.634%
2026-03-06	17.5100	17.6000	17.4900	17.4900	-4.842%	12	70	-24.528%
2026-03-04	18.3800	18.3800	18.3800	18.3800	+2.396%	3	70	-28.183%
2026-03-03	17.9500	17.9500	17.9500	17.9500	-3.650%	7	70	-26.462%
2026-02-27	18.5500	18.6300	18.5500	18.6300	+13.667%	2	70	-29.147%
2026-02-19	16.3900	16.3900	16.3900	16.3900	-8.436%	2	69	-19.463%
2026-02-12	17.9000	17.9000	17.9000	17.9000	+4.130%	1	69	-26.257%
2026-02-11	17.1900	17.1900	17.1900	17.1900	-14.563%	2	69	-23.211%
2026-02-03	20.2500	20.2600	20.1200	20.1200	-3.036%	20	67	-34.394%
2026-02-02	21.2500	21.2500	20.5600	20.7500	-2.765%	24	66	-36.386%
2026-01-30	21.3400	21.3400	21.3400	21.3400	-4.176%	6	60	-38.144%
2026-01-29	22.4000	22.4000	22.2400	22.2700	-5.032%	17	60	-40.727%
2026-01-28	23.4500	23.4500	23.4500	23.4500	+1.735%	1	54	-43.710%
2026-01-27	23.3100	23.3200	23.0500	23.0500	-5.533%	30	54	-42.733%
2026-01-22	24.4000	24.4000	24.4000	24.4000	+1.035%	1	34	-45.902%
2026-01-21	23.9500	24.1500	23.9500	24.1500	-0.617%	12	34	-45.342%
2026-01-20	24.3000	24.3000	24.3000	24.3000	-2.213%	1	37	-45.679%
2026-01-16	24.8600	24.8600	24.8500	24.8500	-1.779%	2	38	-46.881%
2026-01-13	25.3000	25.3000	25.3000	25.3000	-4.348%	5	38	-47.826%
2026-01-12	26.3500	26.4500	26.2000	26.4500	-2.001%	40	36	-50.095%
2026-01-09	27.0100	27.0100	26.9900	26.9900	-10.777%	2	56	-51.093%
2026-01-07	29.7000	30.3000	29.6000	30.2500	+21.000%	24	57	-56.364%
2026-01-05	25.0000	25.0000	25.0000	25.0000	-20.255%	1	69	-47.200%
2025-12-30	31.4000	31.4000	31.3500	31.3500	-5.572%	2	69	-57.895%
2025-12-15	33.2000	33.2000	33.2000	33.2000	+5.732%	2	70	-60.241%
2025-11-12	31.4000	31.4000	31.4000	31.4000	+4.111%	20	70	-57.962%
2025-11-11	30.2000	30.2000	30.1600	30.1600	-1.599%	5	70	-56.233%
2025-11-10	30.6500	30.6500	30.6500	30.6500	-1.479%	15	70	-56.933%
2025-10-29	31.0900	31.1200	31.0000	31.1100	+4.571%	18	70	-57.570%
2025-10-23	29.7500	29.7500	29.7500	29.7500	-3.252%	3	70	-55.630%
2025-10-22	31.2000	31.2000	30.7500	30.7500	-5.093%	15	67	-57.073%
2025-10-17	32.4000	32.4000	32.4000	32.4000	-2.849%	2	52	-59.259%
2025-10-16	33.0500	33.3500	33.0500	33.3500	+1.061%	4	51	-60.420%
2025-10-15	32.9500	33.0000	32.9500	33.0000	+0.917%	2	50	-60.000%
2025-10-14	32.4500	32.7000	32.4500	32.7000	-2.213%	2	49	-59.633%
2025-10-13	33.5000	33.5000	33.4400	33.4400	+5.058%	2	48	-60.526%
2025-10-09	31.5600	31.8300	31.5600	31.8300	+1.112%	2	48	-58.530%
2025-10-08	31.4500	31.4800	31.4500	31.4800	+0.768%	2	47	-58.069%
2025-10-07	31.1400	31.2400	31.1400	31.2400	-0.128%	2	47	-57.746%
2025-10-06	31.0200	31.4000	31.0200	31.2800	-1.851%	4	47	-57.801%
2025-10-03	31.5600	31.8700	31.5600	31.8700	+3.006%	2	46	-58.582%
2025-10-02	30.6700	30.9400	30.6700	30.9400	+4.000%	4	45	-57.337%
2025-09-29	29.2000	29.7500	29.1500	29.7500	+2.234%	48	45	-55.630%
2025-09-22	29.1000	29.1000	29.1000	29.1000	0.000%	1	1	-54.639%