Dark

CVX20260918P120
CVX Sep 18 2026 120.00 Put (CVX260918P00120000)
option OPRA

EOD

Jul 23, 2026

0.1200+33.333%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1200	0.1200	0.1200	0.1200	+33.333%	1	1,059	0.000%
2026-07-09	0.0900	0.0900	0.0900	0.0900	-43.750%	6	1,059	+33.333%
2026-06-30	0.1600	0.1600	0.1600	0.1600	-5.882%	1	1,053	-25.000%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-10.526%	1	1,054	-29.412%
2026-06-24	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,055	-36.842%
2026-06-18	0.2000	0.2000	0.2000	0.2000	+66.667%	1	1,053	-40.000%
2026-06-16	0.1200	0.1200	0.1200	0.1200	+9.091%	1	1,053	0.000%
2026-06-15	0.1100	0.1100	0.1100	0.1100	-26.667%	1	1,053	+9.091%
2026-06-10	0.1500	0.1500	0.1500	0.1500	-31.818%	4	1,053	-20.000%
2026-06-08	0.2200	0.2200	0.2200	0.2200	-24.138%	1	1,057	-45.455%
2026-06-03	0.2900	0.2900	0.2900	0.2900	+31.818%	1	1,056	-58.621%
2026-06-01	0.2800	0.2800	0.2200	0.2200	-45.000%	22	1,057	-45.455%
2026-05-29	0.4000	0.4000	0.4000	0.4000	+17.647%	1	1,078	-70.000%
2026-05-21	0.3400	0.3400	0.3400	0.3400	-10.526%	12	1,077	-64.706%
2026-05-18	0.3800	0.3800	0.3800	0.3800	+40.741%	6	1,089	-68.421%
2026-05-14	0.3800	0.3800	0.2700	0.2700	-32.500%	8	1,083	-55.556%
2026-05-04	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,083	-70.000%
2026-04-28	0.4100	0.4100	0.4100	0.4100	-40.580%	200	1,084	-70.732%
2026-04-22	0.6900	0.6900	0.6900	0.6900	+18.966%	1	1,003	-82.609%
2026-04-17	0.6100	0.6100	0.5800	0.5800	0.000%	7	1,002	-79.310%
2026-04-16	0.6000	0.6000	0.5800	0.5800	-22.667%	2	995	-79.310%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+5.634%	1	995	-84.000%
2026-04-07	0.7100	0.7100	0.7100	0.7100	-5.333%	134	995	-83.099%
2026-03-30	0.7500	0.7500	0.7500	0.7500	+4.167%	1	1,105	-84.000%
2026-03-24	0.9300	0.9300	0.5100	0.7200	-37.931%	33	1,104	-83.333%
2026-03-12	1.1600	1.1600	1.1600	1.1600	+13.725%	1	1,137	-89.655%
2026-03-11	1.0000	1.0200	1.0000	1.0200	-11.304%	2	1,138	-88.235%
2026-03-09	1.1500	1.1500	1.1500	1.1500	+3.604%	1	1,138	-89.565%
2026-03-06	1.1100	1.1100	1.1100	1.1100	-0.893%	6	1,150	-89.189%
2026-03-05	1.1200	1.1200	1.1200	1.1200	+3.704%	22	1,156	-89.286%
2026-02-27	1.0600	1.0800	1.0600	1.0800	+20.000%	4	1,137	-88.889%
2026-02-23	0.7800	0.9000	0.7700	0.9000	-6.250%	14	1,135	-86.667%
2026-02-20	0.9600	0.9600	0.9600	0.9600	+2.128%	4	1,144	-87.500%
2026-02-17	0.9400	0.9400	0.9400	0.9400	+10.588%	1	1,140	-87.234%
2026-02-12	0.8500	0.8500	0.8500	0.8500	-12.371%	1	1,141	-85.882%
2026-02-02	0.9700	0.9700	0.9700	0.9700	-22.400%	5	1,141	-87.629%
2026-01-23	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,146	-90.400%
2026-01-22	1.3000	1.3000	1.2000	1.2000	-16.667%	6	1,147	-90.000%
2026-01-20	1.3600	1.4400	1.3500	1.4400	-7.692%	25	1,147	-91.667%
2026-01-12	1.5600	1.5600	1.5600	1.5600	-16.129%	5	1,136	-92.308%
2026-01-08	1.9700	1.9800	1.8600	1.8600	-10.145%	25	1,131	-93.548%
2026-01-07	2.0700	2.0700	2.0700	2.0700	+3.500%	4	1,110	-94.203%
2026-01-06	1.8500	2.0800	1.8500	2.0000	+18.343%	426	1,109	-94.000%
2026-01-05	1.8100	1.9100	1.6500	1.6900	-15.500%	8	1,027	-92.899%
2026-01-02	2.3000	2.3000	2.0000	2.0000	-11.504%	7	1,025	-94.000%
2025-12-30	2.2600	2.2600	2.2600	2.2600	-9.237%	20	1,024	-94.690%
2025-12-26	2.6100	2.6100	2.4900	2.4900	+2.469%	2	1,008	-95.181%
2025-12-24	2.4300	2.4300	2.4300	2.4300	-2.800%	1	1,007	-95.062%
2025-12-23	2.5100	2.5400	2.4600	2.5000	-3.475%	14	1,007	-95.200%
2025-12-22	2.5800	2.6200	2.5400	2.5900	-13.378%	670	994	-95.367%
2025-12-19	3.0000	3.0000	2.9100	2.9900	-0.333%	4	429	-95.987%
2025-12-18	3.0000	3.0000	3.0000	3.0000	+7.143%	2	427	-96.000%
2025-12-10	2.8000	2.8000	2.8000	2.8000	-5.085%	1	425	-95.714%
2025-12-08	2.9700	2.9700	2.9500	2.9500	+16.601%	16	425	-95.932%
2025-12-04	2.5300	2.5300	2.5300	2.5300	-6.296%	10	414	-95.257%
2025-12-03	2.7000	2.7000	2.7000	2.7000	-1.460%	1	405	-95.556%
2025-12-01	2.7400	2.7400	2.7400	2.7400	-5.842%	1	405	-95.620%
2025-11-28	2.8800	2.9100	2.8800	2.9100	-15.652%	2	405	-95.876%
2025-11-21	3.4000	3.4500	3.4000	3.4500	+15.000%	79	404	-96.522%
2025-11-18	3.1500	3.1500	3.0000	3.0000	-1.316%	5	400	-96.000%
2025-11-12	3.0400	3.0400	3.0400	3.0400	-8.157%	1	395	-96.053%
2025-11-06	3.3100	3.3100	3.3100	3.3100	+4.747%	1	395	-96.375%
2025-11-04	3.3300	3.3300	3.1600	3.1600	-8.140%	2	395	-96.203%
2025-10-20	3.4000	3.4400	3.4000	3.4400	-11.795%	2	394	-96.512%
2025-10-14	3.9000	3.9000	3.9000	3.9000	-6.699%	1	395	-96.923%
2025-10-10	4.0000	4.1800	4.0000	4.1800	+16.111%	3	396	-97.129%
2025-10-09	3.6000	3.6000	3.6000	3.6000	+2.857%	1	397	-96.667%
2025-10-08	3.4000	3.5000	3.4000	3.5000	+3.858%	24	401	-96.571%
2025-10-01	3.3000	3.3800	3.3000	3.3700	-2.035%	45	391	-96.439%
2025-09-30	3.4500	3.4500	3.4400	3.4400	+9.206%	3	391	-96.512%
2025-09-29	3.1500	3.1500	3.1500	3.1500	+5.351%	4	391	-96.190%
2025-09-23	2.9500	2.9900	2.9500	2.9900	-9.394%	6	391	-95.987%
2025-09-19	3.3000	3.3000	3.3000	3.3000	+8.911%	1	391	-96.364%
2025-09-18	2.8700	3.0300	2.8700	3.0300	-3.810%	14	390	-96.040%
2025-09-11	3.1500	3.1500	3.1500	3.1500	-4.545%	1	377	-96.190%
2025-09-05	3.3500	3.3500	3.3000	3.3000	+6.452%	13	378	-96.364%
2025-09-04	3.0500	3.1000	3.0500	3.1000	-1.587%	19	370	-96.129%
2025-09-03	3.1500	3.1500	3.1500	3.1500	-1.563%	52	351	-96.190%
2025-08-26	3.1000	3.2000	3.1000	3.2000	-9.859%	70	299	-96.250%
2025-08-21	3.5500	3.5500	3.5500	3.5500	-5.333%	1	249	-96.620%
2025-08-20	3.7500	3.7500	3.7500	3.7500	+1.351%	21	249	-96.800%
2025-08-19	3.6500	3.7000	3.6500	3.7000	-8.642%	51	231	-96.757%
2025-08-06	4.0500	4.0500	4.0500	4.0500	-8.989%	9	216	-97.037%
2025-08-04	4.4500	4.4500	4.4500	4.4500	+2.299%	10	207	-97.303%
2025-08-01	4.3500	4.3500	4.3500	4.3500	+17.568%	11	197	-97.241%
2025-07-29	3.7000	3.7000	3.7000	3.7000	-18.681%	1	186	-96.757%
2025-07-23	4.5500	4.6000	4.5500	4.5500	-6.186%	14	185	-97.363%
2025-07-21	4.9000	4.9500	4.8400	4.8500	-10.185%	42	185	-97.526%
2025-07-18	4.7000	5.4000	4.6500	5.4000	+21.348%	24	185	-97.778%
2025-07-10	4.4500	4.4500	4.3500	4.4500	-3.261%	19	183	-97.303%
2025-07-09	4.5500	4.6000	4.5500	4.6000	-19.298%	3	170	-97.391%
2025-07-02	5.7000	5.7000	5.7000	5.7000	-12.977%	1	168	-97.895%
2025-06-27	6.5500	6.5500	6.5500	6.5500	-0.908%	24	168	-98.168%
2025-06-26	6.4200	6.6100	6.4200	6.6100	+0.152%	2	144	-98.185%
2025-06-24	6.6000	6.6500	6.6000	6.6000	+7.317%	54	144	-98.182%
2025-06-23	6.1500	6.1500	6.1500	6.1500	+2.500%	1	94	-98.049%
2025-06-17	6.0000	6.0000	6.0000	6.0000	-16.084%	1	94	-98.000%
2025-06-13	6.9000	7.1500	6.9000	7.1500	+0.704%	4	93	-98.322%
2025-06-12	6.9800	7.1500	6.9800	7.1000	-1.389%	35	93	-98.310%
2025-06-11	7.2000	7.2000	7.2000	7.2000	-7.097%	21	61	-98.333%
2025-06-09	7.7500	7.7500	7.7500	7.7500	-10.301%	3	41	-98.452%
2025-06-04	8.7700	8.7700	8.6200	8.6400	-0.231%	38	2	-98.611%
2025-06-02	8.9000	8.9000	8.6600	8.6600	0.000%	2	2	-98.614%