Dark

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

EOD

Jul 23, 2026

16.74-11.755%(-2.23)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	16.4500	17.0000	16.4500	16.7400	-11.755%	79	409	0.000%
2026-07-21	18.4900	18.9700	18.4900	18.9700	-1.608%	3	337	-11.755%
2026-07-17	19.5700	19.6500	19.2800	19.2800	-9.398%	4	336	-13.174%
2026-07-14	21.2800	21.2800	21.2800	21.2800	+0.377%	1	334	-21.335%
2026-07-13	21.3000	21.3000	21.2000	21.2000	-11.667%	28	333	-21.038%
2026-07-08	24.0000	24.0000	24.0000	24.0000	-3.226%	60	309	-30.250%
2026-07-07	24.9000	24.9000	24.6500	24.8000	-10.791%	10	249	-32.500%
2026-06-30	27.8000	27.8800	27.7600	27.8000	+3.116%	6	248	-39.784%
2026-06-29	26.9700	26.9700	26.9600	26.9600	+1.736%	2	249	-37.908%
2026-06-26	26.3600	26.5000	26.3600	26.5000	+4.290%	42	251	-36.830%
2026-06-25	25.9000	26.1100	25.3100	25.4100	-1.128%	40	253	-34.120%
2026-06-24	26.0000	26.0500	25.7000	25.7000	+1.984%	25	240	-34.864%
2026-06-18	24.9000	25.2000	24.7000	25.2000	+10.672%	74	181	-33.571%
2026-06-17	22.9500	22.9500	22.7700	22.7700	-1.000%	3	181	-26.482%
2026-06-15	22.7500	23.1000	22.7500	23.0000	+15.288%	8	181	-27.217%
2026-06-08	19.9500	19.9500	19.9500	19.9500	-2.683%	27	180	-16.090%
2026-06-04	20.6000	20.7000	20.5000	20.5000	-11.063%	28	181	-18.341%
2026-05-29	23.0500	23.0500	23.0500	23.0500	+2.902%	6	171	-27.375%
2026-05-28	22.4000	22.4000	22.4000	22.4000	+13.131%	30	177	-25.268%
2026-05-20	19.8000	19.8000	19.8000	19.8000	+11.361%	2	198	-15.455%
2026-05-19	17.7800	17.7800	17.7800	17.7800	-24.501%	2	198	-5.849%
2026-05-08	23.7000	23.7000	23.4500	23.5500	+19.847%	12	198	-28.917%
2026-05-05	19.3000	19.6500	19.3000	19.6500	-5.981%	16	198	-14.809%
2026-05-04	20.9000	20.9000	20.9000	20.9000	+2.451%	2	198	-19.904%
2026-05-01	20.3000	20.4000	20.3000	20.4000	-1.687%	8	192	-17.941%
2026-04-29	20.7500	20.7500	20.7500	20.7500	-2.536%	1	192	-19.325%
2026-04-28	21.2500	21.3000	21.2000	21.2900	-0.977%	30	191	-21.372%
2026-04-23	21.7000	21.7000	21.5000	21.5000	-1.602%	20	178	-22.140%
2026-04-22	21.4500	21.8500	21.4500	21.8500	-0.682%	85	168	-23.387%
2026-04-20	22.0000	22.0000	22.0000	22.0000	-9.203%	10	99	-23.909%
2026-04-17	24.2300	24.2300	24.2300	24.2300	+7.929%	1	102	-30.912%
2026-04-15	22.4500	22.4500	22.4500	22.4500	+0.899%	1	101	-25.434%
2026-04-10	22.2500	22.2500	22.2500	22.2500	+15.584%	10	101	-24.764%
2026-04-06	19.2500	19.2500	19.2500	19.2500	-3.315%	9	96	-13.039%
2026-04-01	20.0800	20.0800	19.9100	19.9100	+21.477%	3	104	-15.922%
2026-03-31	16.3900	16.3900	16.3900	16.3900	+1.549%	1	107	+2.135%
2026-03-30	15.7700	16.1400	15.7600	16.1400	-4.384%	38	107	+3.717%
2026-03-25	16.9200	17.0500	16.6900	16.8800	+0.776%	12	79	-0.829%
2026-03-24	15.8800	16.7500	15.8800	16.7500	-5.367%	35	83	-0.060%
2026-03-20	17.7200	17.7200	17.7000	17.7000	-1.393%	23	59	-5.424%
2026-03-19	18.5800	18.5800	17.9500	17.9500	-3.495%	40	72	-6.741%
2026-03-18	18.2500	18.6000	18.2500	18.6000	-1.639%	10	112	-10.000%
2026-03-17	18.9100	18.9100	18.9100	18.9100	-2.173%	21	112	-11.475%
2026-03-16	19.3500	19.3500	19.3300	19.3300	+1.310%	2	99	-13.399%
2026-03-12	19.0800	19.0800	19.0800	19.0800	-8.883%	2	98	-12.264%
2026-03-11	20.9500	20.9500	20.9400	20.9400	-6.768%	2	98	-20.057%
2026-03-10	22.4600	22.4600	22.4600	22.4600	+2.839%	1	99	-25.467%
2026-03-09	21.8400	21.8400	21.8400	21.8400	-1.132%	1	99	-23.352%
2026-03-05	22.1100	22.2000	22.0200	22.0900	+1.330%	18	99	-24.219%
2026-03-03	21.8000	21.8000	21.8000	21.8000	0.000%	1	103	-23.211%
2026-03-02	21.8000	21.8000	21.8000	21.8000	-2.461%	1	102	-23.211%
2026-02-23	22.3500	22.3500	22.3500	22.3500	-3.830%	1	101	-25.101%
2026-02-18	23.2400	23.2400	23.2400	23.2400	+5.158%	1	100	-27.969%
2026-02-11	21.9500	22.1500	21.9500	22.1000	-5.150%	3	100	-24.253%
2026-02-10	23.3000	23.3000	23.3000	23.3000	+0.129%	6	101	-28.155%
2026-02-09	23.2700	23.2700	23.2700	23.2700	-3.803%	1	101	-28.062%
2026-02-06	24.1600	24.1900	24.1600	24.1900	-2.065%	12	101	-30.798%
2026-02-05	24.9500	24.9500	24.7000	24.7000	+3.003%	22	89	-32.227%
2026-02-04	24.3800	24.4100	23.8100	23.9800	-4.424%	18	70	-30.192%
2026-02-03	25.1000	25.1000	25.0900	25.0900	-3.351%	2	52	-33.280%
2026-02-02	25.9600	25.9600	25.9600	25.9600	-2.038%	1	53	-35.516%
2026-01-30	26.7500	26.7500	26.5000	26.5000	-11.814%	2	52	-36.830%
2026-01-21	30.0500	30.0500	30.0500	30.0500	+1.934%	1	52	-44.293%
2026-01-14	30.3000	30.4000	29.4800	29.4800	-8.076%	46	52	-43.216%
2026-01-12	32.1000	32.3500	31.9700	32.0700	-1.686%	134	47	-47.802%
2026-01-09	32.8500	32.8500	32.6200	32.6200	-9.060%	2	20	-48.682%
2026-01-07	35.7600	35.8700	35.7600	35.8700	-7.552%	2	21	-53.331%
2025-10-17	38.8000	38.8000	38.8000	38.8000	-2.757%	2	22	-56.856%
2025-10-16	39.8500	39.9000	39.8500	39.9000	+2.413%	2	21	-58.045%
2025-10-14	38.8500	39.2500	38.7500	38.9600	-2.600%	6	20	-57.033%
2025-10-13	39.8500	40.0000	39.8500	40.0000	+5.513%	2	17	-58.150%
2025-10-08	37.9500	37.9500	37.9100	37.9100	+0.584%	2	16	-55.843%
2025-10-06	37.6000	37.6900	37.6000	37.6900	-1.926%	2	15	-55.585%
2025-10-03	38.2300	38.4300	38.2300	38.4300	+2.453%	2	14	-56.440%
2025-10-02	37.2500	37.5100	37.2500	37.5100	+5.365%	2	13	-55.372%
2025-09-29	35.6000	35.6000	35.6000	35.6000	+2.387%	1	12	-52.978%
2025-09-19	34.7700	34.7700	34.7700	34.7700	+2.415%	10	11	-51.855%
2025-09-18	33.9500	33.9500	33.9500	33.9500	-0.147%	10	11	-50.692%
2025-09-16	34.0000	34.0000	34.0000	34.0000	0.000%	1	1	-50.765%