Dark

CVX20280121P180
CVX Jan 21 2028 180.00 Put (CVX280121P00180000)
option OPRA

EOD

Sep 18, 2026

11.81+15.107%(+1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	11.8100	11.8100	11.8100	11.8100	+15.107%	1	473	0.000%
2026-09-15	10.6500	10.6500	10.2000	10.2600	-4.112%	57	482	+15.107%
2026-09-14	10.1800	10.7000	10.1800	10.7000	+0.469%	8	479	+10.374%
2026-09-11	10.7000	10.7900	10.6500	10.6500	-2.562%	40	479	+10.892%
2026-09-09	10.9200	10.9300	10.9200	10.9300	-4.541%	6	501	+8.051%
2026-09-08	10.9000	11.4500	10.9000	11.4500	-3.782%	37	504	+3.144%
2026-09-04	11.9300	11.9800	11.7700	11.9000	+9.074%	76	474	-0.756%
2026-09-03	11.0600	11.0600	10.9100	10.9100	-1.267%	10	474	+8.249%
2026-09-02	11.2600	11.2900	11.0500	11.0500	-4.741%	10	464	+6.878%
2026-09-01	11.6500	11.7800	11.4500	11.6000	-4.290%	29	473	+1.810%
2026-08-31	12.1200	12.1200	12.1200	12.1200	-12.617%	5	470	-2.558%
2026-08-25	13.9000	13.9000	13.8700	13.8700	+13.689%	3	468	-14.852%
2026-08-20	12.3500	12.3500	12.2000	12.2000	-5.058%	6	469	-3.197%
2026-08-19	12.8600	12.8600	12.8500	12.8500	-4.815%	6	463	-8.093%
2026-08-18	13.7000	14.1000	13.3800	13.5000	-4.728%	25	458	-12.519%
2026-08-17	14.1700	14.1700	14.1700	14.1700	-5.344%	8	454	-16.655%
2026-08-14	14.9700	14.9700	14.9700	14.9700	-8.047%	5	446	-21.109%
2026-08-12	16.7500	16.7500	16.2800	16.2800	+1.750%	12	451	-27.457%
2026-08-11	15.9100	16.0000	15.9100	16.0000	-5.716%	6	439	-26.188%
2026-08-10	17.9400	17.9400	16.9700	16.9700	-12.345%	21	439	-30.407%
2026-08-07	19.3600	19.3600	19.3600	19.3600	+5.103%	37	430	-38.998%
2026-08-06	18.4000	18.4200	18.4000	18.4200	+0.656%	2	430	-35.885%
2026-08-04	18.5000	18.5000	17.9000	18.3000	-3.937%	20	429	-35.464%
2026-07-28	18.0000	19.0500	18.0000	19.0500	+11.861%	2	409	-38.005%
2026-07-24	17.3200	17.3200	17.0300	17.0300	+1.732%	14	409	-30.652%
2026-07-23	16.4500	17.0000	16.4500	16.7400	-11.755%	79	409	-29.450%
2026-07-21	18.4900	18.9700	18.4900	18.9700	-1.608%	3	337	-37.744%
2026-07-17	19.5700	19.6500	19.2800	19.2800	-9.398%	4	336	-38.745%
2026-07-14	21.2800	21.2800	21.2800	21.2800	+0.377%	1	334	-44.502%
2026-07-13	21.3000	21.3000	21.2000	21.2000	-11.667%	28	333	-44.292%
2026-07-08	24.0000	24.0000	24.0000	24.0000	-3.226%	60	309	-50.792%
2026-07-07	24.9000	24.9000	24.6500	24.8000	-10.791%	10	249	-52.379%
2026-06-30	27.8000	27.8800	27.7600	27.8000	+3.116%	6	248	-57.518%
2026-06-29	26.9700	26.9700	26.9600	26.9600	+1.736%	2	249	-56.194%
2026-06-26	26.3600	26.5000	26.3600	26.5000	+4.290%	42	251	-55.434%
2026-06-25	25.9000	26.1100	25.3100	25.4100	-1.128%	40	253	-53.522%
2026-06-24	26.0000	26.0500	25.7000	25.7000	+1.984%	25	240	-54.047%
2026-06-18	24.9000	25.2000	24.7000	25.2000	+10.672%	74	181	-53.135%
2026-06-17	22.9500	22.9500	22.7700	22.7700	-1.000%	3	181	-48.134%
2026-06-15	22.7500	23.1000	22.7500	23.0000	+15.288%	8	181	-48.652%
2026-06-08	19.9500	19.9500	19.9500	19.9500	-2.683%	27	180	-40.802%
2026-06-04	20.6000	20.7000	20.5000	20.5000	-11.063%	28	181	-42.390%
2026-05-29	23.0500	23.0500	23.0500	23.0500	+2.902%	6	171	-48.764%
2026-05-28	22.4000	22.4000	22.4000	22.4000	+13.131%	30	177	-47.277%
2026-05-20	19.8000	19.8000	19.8000	19.8000	+11.361%	2	198	-40.354%
2026-05-19	17.7800	17.7800	17.7800	17.7800	-24.501%	2	198	-33.577%
2026-05-08	23.7000	23.7000	23.4500	23.5500	+19.847%	12	198	-49.851%
2026-05-05	19.3000	19.6500	19.3000	19.6500	-5.981%	16	198	-39.898%
2026-05-04	20.9000	20.9000	20.9000	20.9000	+2.451%	2	198	-43.493%
2026-05-01	20.3000	20.4000	20.3000	20.4000	-1.687%	8	192	-42.108%
2026-04-29	20.7500	20.7500	20.7500	20.7500	-2.536%	1	192	-43.084%
2026-04-28	21.2500	21.3000	21.2000	21.2900	-0.977%	30	191	-44.528%
2026-04-23	21.7000	21.7000	21.5000	21.5000	-1.602%	20	178	-45.070%
2026-04-22	21.4500	21.8500	21.4500	21.8500	-0.682%	85	168	-45.950%
2026-04-20	22.0000	22.0000	22.0000	22.0000	-9.203%	10	99	-46.318%
2026-04-17	24.2300	24.2300	24.2300	24.2300	+7.929%	1	102	-51.259%
2026-04-15	22.4500	22.4500	22.4500	22.4500	+0.899%	1	101	-47.394%
2026-04-10	22.2500	22.2500	22.2500	22.2500	+15.584%	10	101	-46.921%
2026-04-06	19.2500	19.2500	19.2500	19.2500	-3.315%	9	96	-38.649%
2026-04-01	20.0800	20.0800	19.9100	19.9100	+21.477%	3	104	-40.683%
2026-03-31	16.3900	16.3900	16.3900	16.3900	+1.549%	1	107	-27.944%
2026-03-30	15.7700	16.1400	15.7600	16.1400	-4.384%	38	107	-26.828%
2026-03-25	16.9200	17.0500	16.6900	16.8800	+0.776%	12	79	-30.036%
2026-03-24	15.8800	16.7500	15.8800	16.7500	-5.367%	35	83	-29.493%
2026-03-20	17.7200	17.7200	17.7000	17.7000	-1.393%	23	59	-33.277%
2026-03-19	18.5800	18.5800	17.9500	17.9500	-3.495%	40	72	-34.206%
2026-03-18	18.2500	18.6000	18.2500	18.6000	-1.639%	10	112	-36.505%
2026-03-17	18.9100	18.9100	18.9100	18.9100	-2.173%	21	112	-37.546%
2026-03-16	19.3500	19.3500	19.3300	19.3300	+1.310%	2	99	-38.903%
2026-03-12	19.0800	19.0800	19.0800	19.0800	-8.883%	2	98	-38.103%
2026-03-11	20.9500	20.9500	20.9400	20.9400	-6.768%	2	98	-43.601%
2026-03-10	22.4600	22.4600	22.4600	22.4600	+2.839%	1	99	-47.418%
2026-03-09	21.8400	21.8400	21.8400	21.8400	-1.132%	1	99	-45.925%
2026-03-05	22.1100	22.2000	22.0200	22.0900	+1.330%	18	99	-46.537%
2026-03-03	21.8000	21.8000	21.8000	21.8000	0.000%	1	103	-45.826%
2026-03-02	21.8000	21.8000	21.8000	21.8000	-2.461%	1	102	-45.826%
2026-02-23	22.3500	22.3500	22.3500	22.3500	-3.830%	1	101	-47.159%
2026-02-18	23.2400	23.2400	23.2400	23.2400	+5.158%	1	100	-49.182%
2026-02-11	21.9500	22.1500	21.9500	22.1000	-5.150%	3	100	-46.561%
2026-02-10	23.3000	23.3000	23.3000	23.3000	+0.129%	6	101	-49.313%
2026-02-09	23.2700	23.2700	23.2700	23.2700	-3.803%	1	101	-49.248%
2026-02-06	24.1600	24.1900	24.1600	24.1900	-2.065%	12	101	-51.178%
2026-02-05	24.9500	24.9500	24.7000	24.7000	+3.003%	22	89	-52.186%
2026-02-04	24.3800	24.4100	23.8100	23.9800	-4.424%	18	70	-50.751%
2026-02-03	25.1000	25.1000	25.0900	25.0900	-3.351%	2	52	-52.929%
2026-02-02	25.9600	25.9600	25.9600	25.9600	-2.038%	1	53	-54.507%
2026-01-30	26.7500	26.7500	26.5000	26.5000	-11.814%	2	52	-55.434%
2026-01-21	30.0500	30.0500	30.0500	30.0500	+1.934%	1	52	-60.699%
2026-01-14	30.3000	30.4000	29.4800	29.4800	-8.076%	46	52	-59.939%
2026-01-12	32.1000	32.3500	31.9700	32.0700	-1.686%	134	47	-63.174%
2026-01-09	32.8500	32.8500	32.6200	32.6200	-9.060%	2	20	-63.795%
2026-01-07	35.7600	35.8700	35.7600	35.8700	-7.552%	2	21	-67.076%
2025-10-17	38.8000	38.8000	38.8000	38.8000	-2.757%	2	22	-69.562%
2025-10-16	39.8500	39.9000	39.8500	39.9000	+2.413%	2	21	-70.401%
2025-10-14	38.8500	39.2500	38.7500	38.9600	-2.600%	6	20	-69.687%
2025-10-13	39.8500	40.0000	39.8500	40.0000	+5.513%	2	17	-70.475%
2025-10-08	37.9500	37.9500	37.9100	37.9100	+0.584%	2	16	-68.847%
2025-10-06	37.6000	37.6900	37.6000	37.6900	-1.926%	2	15	-68.665%
2025-10-03	38.2300	38.4300	38.2300	38.4300	+2.453%	2	14	-69.269%
2025-10-02	37.2500	37.5100	37.2500	37.5100	+5.365%	2	13	-68.515%
2025-09-29	35.6000	35.6000	35.6000	35.6000	+2.387%	1	12	-66.826%
2025-09-19	34.7700	34.7700	34.7700	34.7700	+2.415%	10	11	-66.034%
2025-09-18	33.9500	33.9500	33.9500	33.9500	-0.147%	10	11	-65.214%
2025-09-16	34.0000	34.0000	34.0000	34.0000	0.000%	1	1	-65.265%