Dark

CVX20280121P190
CVX Jan 21 2028 190.00 Put (CVX280121P00190000)
option OPRA

EOD

Sep 21, 2026

16.60+22.963%(+3.10)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	16.1500	16.6000	15.9300	16.6000	+22.963%	24	936	0.000%
2026-09-15	13.7000	13.7000	13.2500	13.5000	-7.089%	22	925	+22.963%
2026-09-14	13.7500	14.5300	13.7000	14.5300	+4.158%	35	932	+14.246%
2026-09-11	13.9400	13.9500	13.9000	13.9500	+1.455%	11	919	+18.996%
2026-09-10	13.7500	13.7500	13.7500	13.7500	-2.482%	15	924	+20.727%
2026-09-09	13.7800	14.1000	13.7800	14.1000	-1.399%	10	910	+17.730%
2026-09-03	14.3000	14.3000	14.3000	14.3000	-0.694%	8	916	+16.084%
2026-09-02	14.5500	14.6000	14.4000	14.4000	-3.161%	39	914	+15.278%
2026-09-01	15.5000	15.5000	14.8700	14.8700	-8.323%	17	943	+11.634%
2026-08-31	16.2200	16.2200	16.2200	16.2200	-6.080%	1	943	+2.343%
2026-08-28	17.2500	17.3500	17.2200	17.2700	+0.116%	39	942	-3.880%
2026-08-24	17.2500	17.2500	17.2500	17.2500	+3.916%	1	927	-3.768%
2026-08-21	16.1200	16.6100	16.1200	16.6000	+2.154%	3	926	0.000%
2026-08-19	16.6800	16.6800	16.2500	16.2500	-6.069%	14	927	+2.154%
2026-08-18	17.3900	17.3900	17.3000	17.3000	-6.233%	10	927	-4.046%
2026-08-17	18.4500	18.4500	18.4500	18.4500	-2.895%	5	922	-10.027%
2026-08-14	18.9500	19.0000	18.9500	19.0000	-7.407%	10	922	-12.632%
2026-08-11	20.4500	20.5200	20.4500	20.5200	-10.860%	2	926	-19.103%
2026-08-04	23.0200	23.0200	23.0200	23.0200	+8.075%	3	925	-27.889%
2026-08-03	21.1500	21.3700	21.1000	21.3000	-4.741%	58	925	-22.066%
2026-07-29	22.3600	22.3600	22.3600	22.3600	+2.947%	125	903	-25.760%
2026-07-24	21.6000	21.8400	21.5500	21.7200	-3.681%	16	778	-23.573%
2026-07-22	22.5500	22.5500	22.5500	22.5500	-14.095%	20	778	-26.386%
2026-07-16	26.6300	26.6300	26.2500	26.2500	-5.269%	23	758	-36.762%
2026-07-15	27.6700	27.7500	27.6500	27.7100	+4.369%	4	735	-40.094%
2026-07-14	26.5000	26.5500	26.4500	26.5500	-1.117%	12	735	-37.476%
2026-07-13	26.8500	26.8500	26.8500	26.8500	-10.797%	5	733	-38.175%
2026-07-10	30.1000	30.1000	30.1000	30.1000	-9.091%	1	728	-44.850%
2026-07-06	33.1500	33.2000	33.0000	33.1100	-0.271%	10	729	-49.864%
2026-07-02	33.2000	33.2000	33.2000	33.2000	-4.323%	2	732	-50.000%
2026-07-01	34.6000	34.7900	34.4100	34.7000	-0.857%	18	732	-52.161%
2026-06-30	33.8000	35.0000	33.6200	35.0000	+5.358%	9	734	-52.571%
2026-06-29	32.1500	33.2200	31.8800	33.2200	+2.278%	4	738	-50.030%
2026-06-26	31.6500	32.8100	31.6500	32.4800	+13.566%	42	739	-48.892%
2026-06-17	28.2500	28.6000	28.2500	28.6000	+0.917%	61	663	-41.958%
2026-06-16	28.4800	28.5000	28.2500	28.3400	-0.736%	7	663	-41.426%
2026-06-15	28.5000	28.6000	28.5000	28.5500	+10.445%	37	661	-41.856%
2026-06-12	25.8500	25.8500	25.8500	25.8500	+0.584%	1	635	-35.783%
2026-06-11	24.6000	26.1000	24.5600	25.7000	+6.154%	72	635	-35.409%
2026-06-10	24.3000	24.3000	24.1000	24.2100	-3.814%	10	596	-31.433%
2026-06-08	24.8500	25.1700	24.8500	25.1700	-2.328%	2	591	-34.048%
2026-06-04	25.4500	25.8800	25.3500	25.7700	-2.386%	135	590	-35.584%
2026-06-01	26.3500	26.4000	26.3500	26.4000	-5.882%	2	495	-37.121%
2026-05-27	27.8500	28.0500	27.8500	28.0500	+2.559%	2	495	-40.820%
2026-05-13	27.4500	27.4500	27.3500	27.3500	-2.147%	2	495	-39.305%
2026-05-06	28.0500	28.0500	27.9500	27.9500	+10.474%	2	495	-40.608%
2026-05-01	25.9500	26.0000	25.1500	25.3000	-0.394%	31	469	-34.387%
2026-04-29	25.2000	25.5200	25.2000	25.4000	-4.151%	8	469	-34.646%
2026-04-28	26.2000	26.9200	25.9500	26.5000	-4.263%	118	465	-37.358%
2026-04-24	27.6800	27.6800	27.6800	27.6800	+5.851%	1	411	-40.029%
2026-04-23	26.7500	26.7500	26.1500	26.1500	-1.507%	14	410	-36.520%
2026-04-22	26.8000	26.9500	26.5500	26.5500	-4.839%	12	401	-37.476%
2026-04-21	28.0100	28.0100	27.9000	27.9000	+2.574%	4	399	-40.502%
2026-04-20	27.2500	27.3700	27.1500	27.2000	-2.509%	24	399	-38.971%
2026-04-17	28.4000	28.4000	27.9000	27.9000	+5.602%	4	393	-40.502%
2026-04-16	26.5000	26.5500	26.4000	26.4200	-3.752%	16	391	-37.169%
2026-04-15	27.3000	27.6000	27.3000	27.4500	-1.081%	74	385	-39.526%
2026-04-14	27.6500	27.7500	27.5000	27.7500	+2.968%	6	351	-40.180%
2026-04-08	26.9500	26.9500	26.9500	26.9500	+15.418%	1	350	-38.404%
2026-04-06	23.8000	23.8000	23.3500	23.3500	+0.864%	29	350	-28.908%
2026-04-02	23.1500	23.1500	23.1500	23.1500	+16.919%	10	357	-28.294%
2026-03-31	19.8000	19.8000	19.8000	19.8000	+0.253%	1	357	-16.162%
2026-03-27	19.9700	20.0000	19.7500	19.7500	-5.728%	25	357	-15.949%
2026-03-25	20.9500	20.9500	20.9500	20.9500	+2.395%	10	376	-20.764%
2026-03-24	20.4600	20.4600	20.4600	20.4600	-9.709%	19	376	-18.866%
2026-03-19	22.0000	22.6600	22.0000	22.6600	-4.589%	202	357	-26.743%
2026-03-16	23.7500	23.7500	23.7500	23.7500	-2.062%	1	156	-30.105%
2026-03-13	24.1500	24.2500	24.1500	24.2500	-5.088%	2	156	-31.546%
2026-03-11	25.5500	25.5500	25.5500	25.5500	-3.256%	6	157	-35.029%
2026-03-09	26.4100	26.4100	26.4100	26.4100	-0.151%	1	157	-37.145%
2026-03-06	26.4500	26.4500	26.4500	26.4500	-0.676%	2	157	-37.240%
2026-03-03	26.6500	26.6500	26.6300	26.6300	+0.075%	2	159	-37.664%
2026-03-02	26.6100	26.6100	26.6100	26.6100	-4.964%	1	158	-37.617%
2026-02-20	27.9000	28.0000	27.9000	28.0000	+6.141%	2	158	-40.714%
2026-02-19	26.3800	26.3800	26.3800	26.3800	-11.625%	6	158	-37.074%
2026-02-17	29.6500	29.8500	29.6500	29.8500	+7.762%	2	158	-44.389%
2026-02-12	27.7000	27.7000	27.7000	27.7000	+1.577%	1	157	-40.072%
2026-02-11	27.2000	27.4200	27.0600	27.2700	-9.552%	262	157	-39.127%
2026-02-05	30.3200	30.3200	30.1500	30.1500	+4.325%	8	44	-44.942%
2026-02-04	29.1500	29.2500	28.9000	28.9000	-9.969%	29	38	-42.561%
2026-02-02	32.1000	32.1000	32.1000	32.1000	-7.493%	1	17	-48.287%
2026-01-27	34.9600	34.9600	34.7000	34.7000	-2.665%	80	16	-52.161%
2026-01-23	35.5500	35.6500	35.5500	35.6500	-3.020%	2	15	-53.436%
2026-01-16	36.5300	36.7600	36.5300	36.7600	-1.580%	2	13	-54.842%
2026-01-06	37.3500	37.3500	37.3500	37.3500	-0.797%	7	13	-55.556%
2026-01-05	37.7800	37.7800	37.6500	37.6500	-15.317%	10	4	-55.910%
2025-10-02	44.3500	44.4600	44.3500	44.4600	+12.900%	2	4	-62.663%
2025-09-26	39.4000	39.4000	39.3800	39.3800	-0.430%	2	4	-57.847%
2025-09-25	39.5500	39.5500	39.5500	39.5500	0.000%	3	3	-58.028%