Dark

CVX20281215P150
CVX Dec 15 2028 150.00 Put (CVX281215P00150000)
option OPRA

EOD

Sep 21, 2026

8.73+13.377%(+1.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.7300	8.7300	8.7300	8.7300	+13.377%	1	952	0.000%
2026-09-15	7.7000	7.7000	7.7000	7.7000	+0.391%	2	953	+13.377%
2026-09-14	7.6700	7.6700	7.6700	7.6700	-2.788%	10	953	+13.820%
2026-09-11	7.8900	7.8900	7.8900	7.8900	-0.127%	1	953	+10.646%
2026-09-09	7.9000	7.9000	7.9000	7.9000	-1.619%	10	954	+10.506%
2026-09-03	8.0100	8.0300	8.0100	8.0300	+0.125%	12	954	+8.717%
2026-09-02	8.0500	8.0500	8.0000	8.0200	-6.744%	11	963	+8.853%
2026-09-01	8.6000	8.6000	8.6000	8.6000	-0.922%	1	963	+1.512%
2026-08-31	8.6800	8.6800	8.6800	8.6800	-7.166%	10	963	+0.576%
2026-08-28	9.6500	9.6500	9.3500	9.3500	-3.409%	14	953	-6.631%
2026-08-27	9.6800	9.6800	9.6800	9.6800	+0.311%	1	954	-9.814%
2026-08-26	9.6500	9.6500	9.6500	9.6500	+1.579%	1	953	-9.534%
2026-08-24	9.5000	9.5400	9.4800	9.5000	+1.604%	14	953	-8.105%
2026-08-21	9.1000	9.3500	9.0700	9.3500	+4.938%	14	953	-6.631%
2026-08-20	8.8000	8.9200	8.8000	8.9100	-3.152%	16	962	-2.020%
2026-08-19	9.3000	9.3000	9.0500	9.2000	-3.260%	67	958	-5.109%
2026-08-18	9.5200	9.6500	9.4700	9.5100	-2.959%	29	951	-8.202%
2026-08-17	9.7500	9.8200	9.7500	9.8000	-11.632%	32	946	-10.918%
2026-08-13	11.0500	11.0900	11.0200	11.0900	+0.818%	4	933	-21.280%
2026-08-12	11.0000	11.0000	11.0000	11.0000	+2.421%	2	932	-20.636%
2026-08-11	11.0200	11.0500	10.7400	10.7400	-5.789%	6	932	-18.715%
2026-08-10	11.4000	11.4000	11.4000	11.4000	-10.236%	1	931	-23.421%
2026-08-07	12.7000	12.7000	12.7000	12.7000	+2.502%	5	931	-31.260%
2026-08-05	12.5000	12.5000	12.3200	12.3900	+3.336%	153	926	-29.540%
2026-08-04	11.8500	12.0000	11.8000	11.9900	+8.115%	9	859	-27.189%
2026-08-03	11.2000	11.2000	11.0900	11.0900	-7.967%	11	852	-21.280%
2026-07-30	12.1000	12.1000	12.0500	12.0500	-5.043%	4	847	-27.552%
2026-07-20	12.6900	12.6900	12.6900	12.6900	-1.245%	1	844	-31.206%
2026-07-17	12.7500	12.8500	12.6800	12.8500	-9.187%	29	844	-32.062%
2026-07-15	13.8500	14.1500	13.8500	14.1500	+2.166%	4	834	-38.304%
2026-07-13	14.0000	14.0000	13.8500	13.8500	-10.932%	2	832	-36.968%
2026-07-09	15.8000	15.8000	15.5500	15.5500	+2.505%	2	831	-43.859%
2026-07-08	14.9500	15.3000	14.9500	15.1700	-6.184%	7	830	-42.452%
2026-07-07	16.0000	16.1700	16.0000	16.1700	-6.369%	3	829	-46.011%
2026-07-02	17.3200	17.3200	17.2700	17.2700	+0.700%	2	827	-49.450%
2026-06-29	17.0000	17.1500	16.9300	17.1500	+2.756%	8	827	-49.096%
2026-06-26	16.8500	17.0300	16.6000	16.6900	+0.542%	82	825	-47.693%
2026-06-25	16.6500	16.6500	16.6000	16.6000	+3.750%	4	811	-47.410%
2026-06-24	16.0000	16.0000	16.0000	16.0000	-0.187%	1	813	-45.438%
2026-06-22	16.0500	16.0500	16.0300	16.0300	-0.620%	2	813	-45.540%
2026-06-18	16.2000	16.2000	16.0000	16.1300	+6.892%	90	778	-45.877%
2026-06-17	15.0800	15.0900	15.0800	15.0900	-1.308%	3	778	-42.147%
2026-06-16	15.2900	15.2900	15.2900	15.2900	+1.258%	1	778	-42.904%
2026-06-15	15.6000	15.6000	14.8500	15.1000	+6.338%	13	779	-42.185%
2026-06-04	14.2000	14.2000	14.2000	14.2000	+2.305%	1	776	-38.521%
2026-06-03	13.9400	13.9400	13.8000	13.8800	-13.520%	21	776	-37.104%
2026-05-29	16.0500	16.0500	16.0500	16.0500	+1.582%	1	775	-45.607%
2026-05-27	15.8000	15.8000	15.8000	15.8000	+6.757%	15	774	-44.747%
2026-05-26	14.7500	14.9000	14.7500	14.8000	+5.714%	5	771	-41.014%
2026-05-22	14.0000	14.0000	14.0000	14.0000	+6.061%	2	768	-37.643%
2026-05-20	13.0500	13.4000	13.0000	13.2000	+1.931%	10	768	-33.864%
2026-05-19	13.0000	13.0000	12.9500	12.9500	-6.835%	6	762	-32.587%
2026-05-15	13.8500	14.0500	13.8500	13.9000	-4.138%	14	762	-37.194%
2026-05-14	14.3500	14.5000	14.3500	14.5000	-1.695%	2	752	-39.793%
2026-05-13	14.6500	14.8500	14.6500	14.7500	+0.683%	8	750	-40.814%
2026-05-12	14.7500	14.7500	14.6500	14.6500	-2.980%	4	750	-40.410%
2026-05-11	14.9000	15.1000	14.8000	15.1000	-3.514%	42	750	-42.185%
2026-05-08	15.5500	15.8000	15.4000	15.6500	+2.961%	151	729	-44.217%
2026-05-07	15.2500	15.3000	15.1500	15.2000	-1.299%	48	657	-42.566%
2026-05-06	15.4000	15.4500	15.3500	15.4000	+11.191%	19	633	-43.312%
2026-05-05	14.1500	14.1500	13.5300	13.8500	-1.773%	122	626	-36.968%
2026-05-04	14.3000	14.4000	13.9500	14.1000	-0.983%	42	571	-38.085%
2026-05-01	14.0500	14.7000	14.0000	14.2400	+1.714%	214	464	-38.694%
2026-04-29	14.0500	14.1000	14.0000	14.0000	-3.780%	24	464	-37.643%
2026-04-28	14.5000	14.7500	14.4300	14.5500	-7.029%	161	454	-40.000%
2026-04-27	14.8000	15.7000	14.7500	15.6500	+0.321%	146	375	-44.217%
2026-04-24	15.0500	15.8000	14.8500	15.6000	+4.348%	202	307	-44.038%
2026-04-23	14.0000	15.1500	14.0000	14.9500	+1.356%	211	207	-41.605%
2026-04-22	14.6000	15.1500	14.4000	14.7500	-2.640%	262	116	-40.814%
2026-04-21	15.5500	15.9000	15.1000	15.1500	-3.810%	234	93	-42.376%
2026-04-17	16.1500	16.1500	15.7500	15.7500	+3.618%	7	178	-44.571%
2026-04-15	15.2000	15.2000	15.2000	15.2000	0.000%	28	179	-42.566%
2026-04-14	15.2000	15.2000	15.0000	15.2000	+0.529%	20	179	-42.566%
2026-04-08	15.1200	15.1200	14.7500	15.1200	+13.770%	7	178	-42.262%
2026-04-06	13.2900	13.2900	13.2900	13.2900	-5.071%	1	173	-34.312%
2026-04-01	14.0000	14.0000	14.0000	14.0000	+10.847%	1	173	-37.643%
2026-03-25	12.6300	12.6300	12.6300	12.6300	+5.250%	5	173	-30.879%
2026-03-24	12.0000	12.0000	12.0000	12.0000	-10.112%	2	178	-27.250%
2026-03-23	13.3500	13.3500	13.3500	13.3500	-6.643%	2	178	-34.607%
2026-03-20	14.3000	14.3000	14.3000	14.3000	+2.436%	5	178	-38.951%
2026-03-12	13.9600	13.9600	13.9600	13.9600	-4.121%	1	173	-37.464%
2026-03-11	14.5600	14.5600	14.5600	14.5600	-4.587%	10	173	-40.041%
2026-03-06	15.2600	15.2600	15.2600	15.2600	+0.726%	10	173	-42.792%
2026-03-05	15.1500	15.1500	15.1500	15.1500	-10.408%	1	173	-42.376%
2026-03-04	16.9100	16.9100	16.9100	16.9100	+9.450%	1	174	-48.374%
2026-02-18	15.3500	15.4500	15.3500	15.4500	+0.980%	2	173	-43.495%
2026-02-12	15.3000	15.3000	15.3000	15.3000	-12.571%	1	172	-42.941%
2026-01-30	17.7000	17.7000	17.4500	17.5000	-5.660%	4	172	-50.114%
2026-01-23	18.5500	18.5500	18.5000	18.5500	-4.134%	21	171	-52.938%
2026-01-21	19.1000	19.3500	19.0600	19.3500	-1.777%	43	161	-54.884%
2026-01-20	19.7000	19.7000	19.7000	19.7000	+1.233%	15	170	-55.685%
2026-01-16	19.4600	19.4600	19.4600	19.4600	-0.460%	2	183	-55.139%
2026-01-15	20.2500	20.2500	19.5500	19.5500	0.000%	57	183	-55.345%
2026-01-14	19.9000	19.9000	19.0000	19.5500	-0.761%	73	155	-55.345%
2026-01-13	19.7000	19.7000	19.7000	19.7000	-5.288%	1	103	-55.685%
2026-01-12	20.4500	20.8500	20.4000	20.8000	+0.241%	72	102	-58.029%
2026-01-09	21.4000	21.5000	20.7500	20.7500	-4.817%	133	87	-57.928%
2026-01-08	21.8500	21.9000	21.8000	21.8000	0.000%	34	17	-59.954%