Dark

CVX20280121P175
CVX Jan 21 2028 175.00 Put (CVX280121P00175000)
option OPRA

EOD

Sep 21, 2026

10.69+5.632%(+0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	10.6900	10.6900	10.6900	10.6900	+5.632%	2	532	0.000%
2026-09-17	10.1000	10.1200	10.1000	10.1200	+2.222%	2	532	+5.632%
2026-09-16	9.9000	9.9000	9.9000	9.9000	+10.491%	2	531	+7.980%
2026-09-15	9.1400	9.1400	8.9600	8.9600	-4.984%	9	529	+19.308%
2026-09-14	9.4000	9.4300	9.4000	9.4300	+2.835%	3	529	+13.362%
2026-09-09	9.1700	9.1700	9.1700	9.1700	-8.665%	1	527	+16.576%
2026-09-08	9.8700	10.0400	9.8700	10.0400	-1.084%	3	527	+6.474%
2026-09-04	10.3000	10.3000	10.1500	10.1500	+4.855%	3	527	+5.320%
2026-09-02	9.9000	9.9000	9.6800	9.6800	-3.777%	5	527	+10.434%
2026-09-01	10.1400	10.1400	10.0600	10.0600	-7.875%	11	527	+6.262%
2026-08-31	11.1000	11.1000	10.8900	10.9200	-9.901%	16	527	-2.106%
2026-08-25	12.1200	12.1200	12.1200	12.1200	+3.767%	2	531	-11.799%
2026-08-24	11.7400	11.7400	11.6800	11.6800	+5.036%	2	531	-8.476%
2026-08-21	11.1200	11.1200	11.1200	11.1200	+2.963%	5	531	-3.867%
2026-08-20	10.8000	10.8000	10.8000	10.8000	-2.262%	9	536	-1.019%
2026-08-19	11.6500	11.6500	11.0500	11.0500	-8.070%	12	536	-3.258%
2026-08-18	11.8800	12.0200	11.8700	12.0200	-3.454%	12	525	-11.065%
2026-08-17	12.7000	12.7000	12.2500	12.4500	-3.488%	236	518	-14.137%
2026-08-14	13.0200	13.0200	12.9000	12.9000	-8.511%	9	292	-17.132%
2026-08-11	14.1000	14.1000	14.1000	14.1000	-16.568%	5	291	-24.184%
2026-08-07	16.9800	16.9800	16.9000	16.9000	+3.681%	2	291	-36.746%
2026-08-04	16.3000	16.3000	16.3000	16.3000	+10.583%	10	291	-34.417%
2026-08-03	14.7400	14.7400	14.7400	14.7400	+2.575%	1	281	-27.476%
2026-07-31	14.3700	14.3700	14.3700	14.3700	-11.022%	5	281	-25.609%
2026-07-30	16.1500	16.1500	16.1500	16.1500	+4.666%	2	276	-33.808%
2026-07-29	15.3500	15.4600	15.3000	15.4300	+1.983%	22	276	-30.719%
2026-07-24	15.1300	15.1300	15.1300	15.1300	+2.023%	9	269	-29.346%
2026-07-23	14.6800	14.8500	14.6800	14.8300	-5.481%	40	269	-27.916%
2026-07-22	15.7500	15.7500	15.6900	15.6900	-5.196%	34	269	-31.867%
2026-07-21	16.5500	16.5500	16.5500	16.5500	-4.885%	26	267	-35.408%
2026-07-17	17.3500	17.4000	17.3500	17.4000	-24.675%	39	241	-38.563%
2026-07-07	23.1000	23.1000	23.1000	23.1000	-3.549%	35	225	-53.723%
2026-07-06	24.0000	24.0000	23.8800	23.9500	-0.622%	6	190	-55.365%
2026-07-02	24.1000	24.1000	24.1000	24.1000	-0.041%	1	189	-55.643%
2026-06-29	23.7900	24.1200	23.7400	24.1100	+4.282%	12	189	-55.662%
2026-06-26	23.5300	23.5300	23.1200	23.1200	+1.182%	31	196	-53.763%
2026-06-25	23.1500	23.1800	22.5400	22.8500	+2.928%	9	200	-53.217%
2026-06-22	22.2000	22.2000	22.2000	22.2000	-1.683%	5	202	-51.847%
2026-06-18	21.8800	22.5800	21.8800	22.5800	+12.338%	33	169	-52.657%
2026-06-17	20.1000	20.1000	20.1000	20.1000	+0.249%	4	169	-46.816%
2026-06-15	20.2000	20.6500	20.0500	20.0500	+15.562%	24	169	-46.683%
2026-06-10	17.1500	17.3500	17.1500	17.3500	-6.115%	3	159	-38.386%
2026-06-05	18.9000	18.9500	18.3500	18.4800	+0.163%	54	159	-42.154%
2026-06-04	18.4500	18.5000	18.4500	18.4500	-1.337%	80	150	-42.060%
2026-06-01	19.0000	19.0000	18.7000	18.7000	-7.654%	17	164	-42.834%
2026-05-29	20.2500	20.2500	20.2500	20.2500	+12.813%	1	165	-47.210%
2026-05-21	17.9500	17.9500	17.9500	17.9500	+2.924%	2	165	-40.446%
2026-05-20	17.4400	17.4400	17.4400	17.4400	-5.320%	2	165	-38.704%
2026-05-15	18.4200	18.4200	18.4200	18.4200	-7.900%	2	165	-41.965%
2026-05-11	20.2500	20.2500	20.0000	20.0000	+14.613%	2	165	-46.550%
2026-05-05	17.5000	17.5000	17.4500	17.4500	-5.930%	4	165	-38.739%
2026-04-29	18.5500	18.5500	18.5500	18.5500	-6.076%	34	167	-42.372%
2026-04-20	19.9000	19.9000	19.7500	19.7500	+22.367%	3	133	-45.873%
2026-04-07	16.2500	16.2500	16.1400	16.1400	-6.759%	2	134	-33.767%
2026-04-06	17.4200	17.4400	17.1500	17.3100	+4.403%	35	134	-38.244%
2026-04-02	16.3500	16.6700	16.3000	16.5800	+16.761%	64	137	-35.525%
2026-03-30	14.1000	14.2300	14.1000	14.2000	-2.405%	33	137	-24.718%
2026-03-26	14.6500	14.6500	14.5500	14.5500	-4.465%	31	137	-26.529%
2026-03-25	15.3500	15.3500	15.0300	15.2300	+2.215%	24	122	-29.810%
2026-03-24	14.2500	14.9000	14.2500	14.9000	-5.815%	16	123	-28.255%
2026-03-23	15.8200	15.8200	15.8200	15.8200	-0.939%	2	123	-32.427%
2026-03-20	15.9700	15.9700	15.9700	15.9700	-3.271%	16	121	-33.062%
2026-03-18	16.5100	16.5100	16.5100	16.5100	-2.596%	1	121	-35.251%
2026-03-17	16.6100	17.0200	16.6100	16.9500	-2.586%	24	121	-36.932%
2026-03-16	17.4000	17.4000	17.4000	17.4000	+1.281%	23	130	-38.563%
2026-03-12	17.1800	17.1800	17.1800	17.1800	-14.100%	2	107	-37.776%
2026-03-11	20.0000	20.0000	20.0000	20.0000	+2.881%	12	109	-46.550%
2026-03-06	19.5300	19.6100	19.3900	19.4400	-1.868%	12	101	-45.010%
2026-03-05	19.4600	19.8100	19.4000	19.8100	-3.928%	26	110	-46.037%
2026-02-27	20.6200	20.6200	20.6200	20.6200	-2.275%	20	134	-48.157%
2026-02-26	21.1000	21.1000	21.1000	21.1000	+3.431%	1	154	-49.336%
2026-02-25	21.2500	21.2500	20.4000	20.4000	-0.778%	12	156	-47.598%
2026-02-24	19.3100	20.5600	19.3100	20.5600	+12.166%	30	156	-48.006%
2026-02-19	18.3300	18.3300	18.3300	18.3300	-16.301%	2	146	-41.680%
2026-02-17	21.9000	21.9000	21.9000	21.9000	+1.624%	1	146	-51.187%
2026-02-09	21.5500	21.5500	21.5500	21.5500	-2.356%	1	145	-50.394%
2026-02-05	22.2800	22.2800	22.0700	22.0700	+5.851%	21	144	-51.563%
2026-02-04	21.8100	22.4600	20.8500	20.8500	-7.333%	84	124	-48.729%
2026-02-03	22.5000	22.7000	22.5000	22.5000	-2.471%	20	73	-52.489%
2026-02-02	23.6600	23.7500	23.0700	23.0700	-2.863%	22	74	-53.663%
2026-01-30	23.7500	23.7500	23.7500	23.7500	-6.863%	6	68	-54.989%
2026-01-27	25.6000	25.6000	25.5000	25.5000	-5.730%	2	62	-58.078%
2026-01-21	26.3800	27.1000	26.3800	27.0500	-0.734%	63	62	-60.481%
2026-01-14	27.4000	27.4000	27.2500	27.2500	-7.250%	10	31	-60.771%
2026-01-12	29.3000	29.5000	29.2000	29.3800	-14.841%	46	26	-63.615%
2025-12-01	34.3000	34.5000	34.1500	34.5000	-5.350%	25	19	-69.014%
2025-10-16	36.2500	36.4500	36.2500	36.4500	-0.573%	2	25	-70.672%
2025-10-13	36.1700	36.7000	36.1700	36.6600	+3.093%	6	24	-70.840%
2025-10-09	35.3900	35.5600	35.3900	35.5600	+2.390%	2	21	-69.938%
2025-10-08	34.5800	34.7300	34.5800	34.7300	+1.254%	2	20	-69.220%
2025-10-06	34.1700	34.4000	34.1600	34.3000	-1.153%	4	19	-68.834%
2025-10-03	34.5600	34.7000	34.5600	34.7000	+1.343%	2	17	-69.193%
2025-10-02	33.9800	34.2400	33.9800	34.2400	+7.335%	2	16	-68.779%
2025-09-15	31.9000	31.9000	31.9000	31.9000	0.000%	16	16	-66.489%