Dark

CVX20280121P185
CVX Jan 21 2028 185.00 Put (CVX280121P00185000)
option OPRA

EOD

Sep 15, 2026

11.85-3.659%(-0.45)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	11.9500	12.0700	11.6500	11.8500	-3.659%	95	487	0.000%
2026-09-14	11.8400	12.3000	11.8400	12.3000	+0.820%	3	553	-3.659%
2026-09-11	12.2500	12.3000	12.1500	12.2000	-2.244%	43	553	-2.869%
2026-09-09	12.4800	12.4800	12.4800	12.4800	-0.240%	6	587	-5.048%
2026-09-08	12.5100	12.5100	12.5100	12.5100	-0.319%	4	587	-5.276%
2026-09-03	12.5500	12.5500	12.5500	12.5500	-1.876%	9	583	-5.578%
2026-09-02	12.9500	12.9600	12.7900	12.7900	-2.738%	21	583	-7.349%
2026-09-01	13.7000	13.7000	13.0500	13.1500	-6.406%	22	571	-9.886%
2026-08-31	14.0500	14.0500	14.0500	14.0500	-2.633%	3	581	-15.658%
2026-08-21	14.4500	14.4500	14.4300	14.4300	+2.705%	2	581	-17.879%
2026-08-20	14.0500	14.0500	14.0500	14.0500	-2.431%	9	583	-15.658%
2026-08-19	14.8000	14.8000	14.4000	14.4000	-6.311%	8	583	-17.708%
2026-08-18	15.3700	15.3700	15.3700	15.3700	-6.338%	8	590	-22.902%
2026-08-17	16.4100	16.4100	16.4100	16.4100	-3.014%	5	590	-27.788%
2026-08-14	16.9200	16.9200	16.9200	16.9200	-9.567%	5	593	-29.965%
2026-08-13	18.7100	18.7100	18.7100	18.7100	+2.577%	1	593	-36.665%
2026-08-12	18.2400	18.2400	18.2400	18.2400	-16.330%	1	593	-35.033%
2026-08-07	21.7000	21.8000	21.7000	21.8000	+10.660%	2	594	-45.642%
2026-08-03	19.8500	19.8500	19.7000	19.7000	+0.613%	2	593	-39.848%
2026-07-31	19.5800	19.5800	19.5800	19.5800	-3.784%	1	594	-39.479%
2026-07-27	20.3500	20.5100	20.2000	20.3500	+5.879%	180	594	-41.769%
2026-07-24	19.2200	19.2200	19.2200	19.2200	+3.278%	1	511	-38.345%
2026-07-23	18.6100	18.6100	18.6100	18.6100	-8.008%	1	511	-36.325%
2026-07-22	20.0000	20.2300	20.0000	20.2300	-2.974%	7	512	-41.424%
2026-07-21	21.5000	21.5000	20.7900	20.8500	-10.515%	3	512	-43.165%
2026-07-16	23.6500	23.6500	23.3000	23.3000	-6.313%	15	510	-49.142%
2026-07-15	24.7900	24.8700	24.7900	24.8700	+3.625%	4	499	-52.352%
2026-07-14	24.0000	24.0000	24.0000	24.0000	-10.979%	105	500	-50.625%
2026-07-10	26.9600	26.9600	26.9600	26.9600	+0.597%	1	410	-56.046%
2026-07-08	26.8000	26.8000	26.8000	26.8000	-11.958%	38	410	-55.784%
2026-06-30	30.4500	30.5400	30.4100	30.4400	+2.216%	4	372	-61.071%
2026-06-29	29.9000	29.9700	29.7800	29.7800	+1.431%	6	370	-60.208%
2026-06-26	29.3900	29.6500	29.3400	29.3600	+2.837%	28	369	-59.639%
2026-06-24	28.8500	29.0000	28.5500	28.5500	+4.388%	25	362	-58.494%
2026-06-23	27.2500	27.4500	27.2500	27.3500	-3.186%	6	358	-56.673%
2026-06-18	27.6500	28.2500	27.3500	28.2500	+10.784%	65	277	-58.053%
2026-06-17	25.5000	25.7500	25.4500	25.5000	-1.163%	62	277	-53.529%
2026-06-15	26.1500	26.1500	25.6000	25.8000	+20.280%	4	277	-54.070%
2026-06-10	21.4500	21.4500	21.4500	21.4500	-8.137%	2	276	-44.755%
2026-06-05	23.3500	23.3500	23.3500	23.3500	+2.188%	1	276	-49.251%
2026-06-04	22.9500	23.1000	22.8500	22.8500	-3.586%	34	276	-48.140%
2026-06-01	23.7000	23.7000	23.7000	23.7000	-5.427%	1	271	-50.000%
2026-05-28	25.0600	25.0600	25.0600	25.0600	-0.752%	1	270	-52.713%
2026-05-27	25.1700	25.6000	25.1700	25.2500	+3.484%	6	269	-53.069%
2026-05-26	24.4000	24.4000	24.4000	24.4000	+10.909%	10	268	-51.434%
2026-05-20	22.0000	22.0000	22.0000	22.0000	+1.476%	1	263	-46.136%
2026-05-18	21.8800	21.8900	21.5200	21.6800	-18.893%	17	265	-45.341%
2026-05-14	26.7300	26.7300	26.7300	26.7300	+10.136%	10	265	-55.668%
2026-05-13	24.2700	24.2700	24.2700	24.2700	+0.331%	10	264	-51.174%
2026-05-12	24.1900	24.1900	24.1900	24.1900	-9.060%	1	264	-51.013%
2026-05-08	26.6000	26.6000	26.6000	26.6000	-0.449%	1	264	-55.451%
2026-05-07	26.4000	26.7200	26.4000	26.7200	+8.486%	16	263	-55.651%
2026-05-06	24.7200	25.1000	24.5500	24.6300	+14.081%	193	263	-51.888%
2026-05-05	22.2300	22.2300	21.5500	21.5900	-7.379%	29	83	-45.113%
2026-05-04	22.8500	23.3100	22.6500	23.3100	+3.096%	80	86	-49.163%
2026-04-30	22.6100	22.6100	22.6100	22.6100	-2.417%	2	101	-47.590%
2026-04-29	23.1700	23.1700	23.1700	23.1700	-1.194%	3	101	-48.856%
2026-04-28	23.6000	23.6000	23.4000	23.4500	-7.859%	14	101	-49.467%
2026-04-27	25.4500	25.4500	25.4500	25.4500	-0.780%	3	100	-53.438%
2026-04-24	25.4500	25.9500	25.4500	25.6500	+6.875%	14	97	-53.801%
2026-04-23	24.0500	24.0500	24.0000	24.0000	-1.840%	2	97	-50.625%
2026-04-22	24.5400	24.5500	24.4000	24.4500	-4.380%	91	98	-51.534%
2026-04-21	25.5700	25.5700	25.5700	25.5700	+3.943%	1	37	-53.657%
2026-04-20	24.6000	24.6000	24.6000	24.6000	-6.464%	2	37	-51.829%
2026-04-17	26.6400	26.6400	26.3000	26.3000	+6.263%	4	36	-54.943%
2026-04-15	24.7500	24.7500	24.7500	24.7500	0.000%	3	38	-52.121%
2026-04-14	24.7500	24.7500	24.7500	24.7500	+6.681%	1	35	-52.121%
2026-04-13	23.2000	23.2000	23.2000	23.2000	+32.951%	1	35	-48.922%
2026-03-30	17.4500	17.4500	17.4500	17.4500	-8.399%	1	35	-32.092%
2026-03-25	19.0500	19.0500	19.0500	19.0500	+2.695%	10	35	-37.795%
2026-03-24	18.4300	18.5500	18.4300	18.5500	-5.550%	26	29	-36.119%
2026-03-20	19.6400	19.6400	19.6400	19.6400	-8.310%	21	31	-39.664%
2026-03-12	21.4200	21.4200	21.4200	21.4200	-11.670%	2	16	-44.678%
2026-03-09	24.2500	24.2500	24.2500	24.2500	+1.253%	1	14	-51.134%
2026-03-06	23.9500	23.9500	23.9500	23.9500	-0.208%	3	15	-50.522%
2026-03-05	24.0000	24.0000	24.0000	24.0000	-7.869%	1	15	-50.625%
2026-03-04	26.0500	26.0500	26.0500	26.0500	+7.867%	1	16	-54.511%
2026-03-03	24.1000	24.1500	24.1000	24.1500	-4.356%	6	15	-50.932%
2026-02-20	25.5000	25.5000	25.2500	25.2500	+5.737%	2	12	-53.069%
2026-02-19	24.0500	24.1300	23.8800	23.8800	-5.910%	38	11	-50.377%
2026-02-18	25.3800	25.3800	25.3800	25.3800	-2.046%	1	17	-53.310%
2026-02-10	25.9100	25.9100	25.9100	25.9100	-0.728%	6	16	-54.265%
2026-02-04	26.1000	26.1000	26.1000	26.1000	-8.099%	6	15	-54.598%
2026-02-03	27.7500	28.4000	27.7500	28.4000	-10.523%	6	9	-58.275%
2026-01-27	31.7700	31.7700	31.4900	31.7400	-3.320%	6	6	-62.665%
2026-01-21	32.8300	32.8300	32.8300	32.8300	-14.616%	1	8	-63.905%
2026-01-08	38.7000	38.7000	38.4500	38.4500	+10.172%	2	9	-69.181%
2026-01-05	35.0000	35.0000	34.9000	34.9000	-17.921%	2	8	-66.046%
2025-10-14	42.2100	42.6500	42.1500	42.5200	-2.028%	10	8	-72.131%
2025-10-13	43.1000	43.4000	43.1000	43.4000	+4.077%	2	3	-72.696%
2025-10-03	41.6000	41.7000	41.6000	41.7000	+2.356%	2	2	-71.583%
2025-10-02	40.5000	40.7400	40.5000	40.7400	+5.108%	2	1	-70.913%
2025-09-29	38.7600	38.7600	38.7600	38.7600	0.000%	1	1	-69.427%