Dark

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

EOD

Sep 21, 2026

9.65+10.286%(+0.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	9.2000	9.6500	9.2000	9.6500	+10.286%	4	172	0.000%
2026-09-17	8.7500	8.7500	8.7500	8.7500	+11.465%	3	170	+10.286%
2026-09-15	7.9400	7.9400	7.8000	7.8500	+2.883%	6	170	+22.930%
2026-09-14	7.6300	7.6300	7.6300	7.6300	-6.951%	1	168	+26.474%
2026-09-11	8.2000	8.2000	8.2000	8.2000	-0.365%	2	168	+17.683%
2026-09-10	8.2300	8.2300	8.2300	8.2300	-4.079%	2	166	+17.254%
2026-09-08	8.5800	8.5800	8.5800	8.5800	+4.000%	1	165	+12.471%
2026-09-03	8.2400	8.2500	8.2400	8.2500	-7.821%	6	165	+16.970%
2026-09-01	8.9500	8.9500	8.9500	8.9500	-5.491%	2	165	+7.821%
2026-08-31	9.4700	9.4700	9.4700	9.4700	-7.610%	11	165	+1.901%
2026-08-28	10.2500	10.2500	10.2500	10.2500	-1.914%	2	165	-5.854%
2026-08-26	10.4500	10.4500	10.4500	10.4500	-1.878%	2	163	-7.656%
2026-08-25	10.6500	10.6500	10.6500	10.6500	+4.412%	2	163	-9.390%
2026-08-24	10.2000	10.2000	10.2000	10.2000	+4.082%	2	163	-5.392%
2026-08-21	9.8000	9.8000	9.8000	9.8000	+5.376%	3	163	-1.531%
2026-08-20	9.3000	9.3000	9.3000	9.3000	-5.005%	1	160	+3.763%
2026-08-19	9.7900	9.7900	9.7900	9.7900	-10.348%	5	159	-1.430%
2026-08-17	10.9200	10.9200	10.9200	10.9200	-2.500%	3	154	-11.630%
2026-08-14	11.4200	11.4200	11.2000	11.2000	-4.843%	9	154	-13.839%
2026-08-11	11.7700	11.7700	11.7700	11.7700	-7.323%	9	154	-18.012%
2026-07-31	13.1400	13.1400	12.7000	12.7000	-8.895%	12	145	-24.016%
2026-07-28	13.9400	13.9400	13.9400	13.9400	+4.655%	1	151	-30.775%
2026-07-24	13.3200	13.3200	13.3200	13.3200	+0.909%	5	151	-27.553%
2026-07-23	13.1300	13.2000	13.1300	13.2000	-4.486%	10	156	-26.894%
2026-07-22	13.9100	13.9100	13.8000	13.8200	-5.666%	45	156	-30.174%
2026-07-21	14.7200	14.7200	14.6500	14.6500	-4.248%	44	180	-34.130%
2026-07-17	15.3000	15.3000	15.3000	15.3000	-7.831%	21	147	-36.928%
2026-07-13	16.6000	16.6000	16.6000	16.6000	-14.212%	6	150	-41.867%
2026-07-10	19.3500	19.3500	19.3500	19.3500	+0.519%	1	150	-50.129%
2026-07-08	18.3500	19.2500	18.3000	19.2500	-10.673%	16	149	-49.870%
2026-07-06	21.5500	21.5500	21.5500	21.5500	+0.937%	1	138	-55.220%
2026-07-02	21.5000	21.5000	21.3500	21.3500	-3.175%	11	149	-54.801%
2026-06-30	21.3500	22.0500	21.3500	22.0500	+2.845%	6	149	-56.236%
2026-06-29	21.4400	21.4600	21.4300	21.4400	+2.584%	10	148	-54.991%
2026-06-26	21.0900	21.1000	20.7700	20.9000	+4.239%	35	148	-53.828%
2026-06-24	20.0500	20.0500	20.0500	20.0500	+5.360%	32	138	-51.870%
2026-06-23	19.0300	19.0300	19.0300	19.0300	-2.560%	3	166	-49.291%
2026-06-22	19.5300	19.5300	19.5300	19.5300	-2.594%	2	166	-50.589%
2026-06-18	19.6100	20.0500	19.5900	20.0500	+12.325%	21	154	-51.870%
2026-06-17	17.8500	17.9000	17.8500	17.8500	+11.563%	10	154	-45.938%
2026-06-08	15.7500	16.0000	15.7500	16.0000	-3.323%	21	154	-39.688%
2026-06-02	16.5500	16.5500	16.5500	16.5500	-8.209%	2	157	-41.692%
2026-05-27	18.0300	18.0300	18.0300	18.0300	+12.970%	2	155	-46.478%
2026-05-21	15.9600	15.9600	15.9600	15.9600	+6.329%	2	157	-39.536%
2026-05-18	15.0100	15.0100	15.0100	15.0100	-11.025%	2	155	-35.710%
2026-05-14	16.8700	16.8700	16.8700	16.8700	-5.278%	2	155	-42.798%
2026-05-13	17.8100	17.8100	17.8100	17.8100	-4.606%	1	152	-45.817%
2026-05-07	18.6700	18.6700	18.6700	18.6700	+13.152%	1	152	-48.313%
2026-04-30	16.4900	16.5000	16.4900	16.5000	-8.384%	2	151	-41.515%
2026-04-17	18.0100	18.0100	18.0100	18.0100	+1.751%	2	151	-46.419%
2026-04-09	17.7000	17.7000	17.7000	17.7000	+13.900%	2	150	-45.480%
2026-04-06	15.6000	15.6000	15.5400	15.5400	+1.569%	5	150	-37.902%
2026-04-02	14.5600	15.3000	14.5600	15.3000	-2.486%	3	151	-36.928%
2026-04-01	15.4000	15.6900	15.4000	15.6900	+22.292%	3	151	-38.496%
2026-03-30	12.8600	12.8600	12.8300	12.8300	+1.183%	2	150	-24.786%
2026-03-27	12.6800	12.6800	12.6800	12.6800	-3.721%	9	149	-23.896%
2026-03-26	13.0500	13.1800	13.0500	13.1700	-6.926%	32	145	-26.727%
2026-03-25	14.1500	14.1500	14.1500	14.1500	+4.893%	1	148	-31.802%
2026-03-24	13.5100	13.5100	13.4900	13.4900	-8.542%	32	147	-28.466%
2026-03-23	15.1000	15.1000	14.7500	14.7500	-12.722%	3	115	-34.576%
2026-03-20	14.3700	16.9000	14.3400	16.9000	+15.201%	18	114	-42.899%
2026-03-19	14.8000	14.8000	14.6700	14.6700	-4.055%	4	131	-34.219%
2026-03-17	15.2200	15.2900	15.2200	15.2900	-5.090%	19	134	-36.887%
2026-03-16	15.6000	16.1100	15.6000	16.1100	+1.640%	26	115	-40.099%
2026-03-12	15.8800	15.8800	15.8500	15.8500	-5.879%	26	141	-39.117%
2026-03-11	16.9500	16.9500	16.8400	16.8400	-5.127%	80	116	-42.696%
2026-03-10	17.7500	17.7500	17.7500	17.7500	+1.487%	6	76	-45.634%
2026-03-06	17.5100	17.6000	17.4900	17.4900	-4.842%	12	70	-44.826%
2026-03-04	18.3800	18.3800	18.3800	18.3800	+2.396%	3	70	-47.497%
2026-03-03	17.9500	17.9500	17.9500	17.9500	-3.650%	7	70	-46.240%
2026-02-27	18.5500	18.6300	18.5500	18.6300	+13.667%	2	70	-48.202%
2026-02-19	16.3900	16.3900	16.3900	16.3900	-8.436%	2	69	-41.123%
2026-02-12	17.9000	17.9000	17.9000	17.9000	+4.130%	1	69	-46.089%
2026-02-11	17.1900	17.1900	17.1900	17.1900	-14.563%	2	69	-43.863%
2026-02-03	20.2500	20.2600	20.1200	20.1200	-3.036%	20	67	-52.038%
2026-02-02	21.2500	21.2500	20.5600	20.7500	-2.765%	24	66	-53.494%
2026-01-30	21.3400	21.3400	21.3400	21.3400	-4.176%	6	60	-54.780%
2026-01-29	22.4000	22.4000	22.2400	22.2700	-5.032%	17	60	-56.668%
2026-01-28	23.4500	23.4500	23.4500	23.4500	+1.735%	1	54	-58.849%
2026-01-27	23.3100	23.3200	23.0500	23.0500	-5.533%	30	54	-58.134%
2026-01-22	24.4000	24.4000	24.4000	24.4000	+1.035%	1	34	-60.451%
2026-01-21	23.9500	24.1500	23.9500	24.1500	-0.617%	12	34	-60.041%
2026-01-20	24.3000	24.3000	24.3000	24.3000	-2.213%	1	37	-60.288%
2026-01-16	24.8600	24.8600	24.8500	24.8500	-1.779%	2	38	-61.167%
2026-01-13	25.3000	25.3000	25.3000	25.3000	-4.348%	5	38	-61.858%
2026-01-12	26.3500	26.4500	26.2000	26.4500	-2.001%	40	36	-63.516%
2026-01-09	27.0100	27.0100	26.9900	26.9900	-10.777%	2	56	-64.246%
2026-01-07	29.7000	30.3000	29.6000	30.2500	+21.000%	24	57	-68.099%
2026-01-05	25.0000	25.0000	25.0000	25.0000	-20.255%	1	69	-61.400%
2025-12-30	31.4000	31.4000	31.3500	31.3500	-5.572%	2	69	-69.219%
2025-12-15	33.2000	33.2000	33.2000	33.2000	+5.732%	2	70	-70.934%
2025-11-12	31.4000	31.4000	31.4000	31.4000	+4.111%	20	70	-69.268%
2025-11-11	30.2000	30.2000	30.1600	30.1600	-1.599%	5	70	-68.004%
2025-11-10	30.6500	30.6500	30.6500	30.6500	-1.479%	15	70	-68.515%
2025-10-29	31.0900	31.1200	31.0000	31.1100	+4.571%	18	70	-68.981%
2025-10-23	29.7500	29.7500	29.7500	29.7500	-3.252%	3	70	-67.563%
2025-10-22	31.2000	31.2000	30.7500	30.7500	-5.093%	15	67	-68.618%
2025-10-17	32.4000	32.4000	32.4000	32.4000	-2.849%	2	52	-70.216%
2025-10-16	33.0500	33.3500	33.0500	33.3500	+1.061%	4	51	-71.064%
2025-10-15	32.9500	33.0000	32.9500	33.0000	+0.917%	2	50	-70.758%
2025-10-14	32.4500	32.7000	32.4500	32.7000	-2.213%	2	49	-70.489%
2025-10-13	33.5000	33.5000	33.4400	33.4400	+5.058%	2	48	-71.142%
2025-10-09	31.5600	31.8300	31.5600	31.8300	+1.112%	2	48	-69.683%
2025-10-08	31.4500	31.4800	31.4500	31.4800	+0.768%	2	47	-69.346%
2025-10-07	31.1400	31.2400	31.1400	31.2400	-0.128%	2	47	-69.110%
2025-10-06	31.0200	31.4000	31.0200	31.2800	-1.851%	4	47	-69.150%
2025-10-03	31.5600	31.8700	31.5600	31.8700	+3.006%	2	46	-69.721%
2025-10-02	30.6700	30.9400	30.6700	30.9400	+4.000%	4	45	-68.811%
2025-09-29	29.2000	29.7500	29.1500	29.7500	+2.234%	48	45	-67.563%
2025-09-22	29.1000	29.1000	29.1000	29.1000	0.000%	1	1	-66.838%