Dark

CVX20260918P125
CVX Sep 18 2026 125.00 Put (CVX260918P00125000)
option OPRA

EOD

Jul 17, 2026

0.0500+25.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.0500	0.0500	0.0500	0.0500	+25.000%	4	439	0.000%
2026-07-15	0.0400	0.0400	0.0400	0.0400	-76.471%	5	439	+25.000%
2026-07-07	0.1700	0.1700	0.1700	0.1700	-26.087%	2	439	-70.588%
2026-07-01	0.2300	0.2300	0.2100	0.2300	+9.524%	166	438	-78.261%
2026-06-24	0.2000	0.2900	0.2000	0.2100	-4.545%	4	484	-76.190%
2026-06-22	0.2200	0.2200	0.2200	0.2200	-4.348%	2	483	-77.273%
2026-06-18	0.2300	0.2300	0.2300	0.2300	+15.000%	1	482	-78.261%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-16.667%	1	482	-75.000%
2026-06-11	0.2400	0.2400	0.2400	0.2400	-17.241%	3	482	-79.167%
2026-06-02	0.2900	0.2900	0.2900	0.2900	-47.273%	5	482	-82.759%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-8.333%	1	482	-90.909%
2026-05-07	0.5800	0.6000	0.5800	0.6000	+62.162%	3	482	-91.667%
2026-05-06	0.3700	0.3700	0.3700	0.3700	-43.939%	1	480	-86.486%
2026-04-30	0.6600	0.6600	0.6600	0.6600	-7.042%	2	481	-92.424%
2026-04-24	0.7100	0.7100	0.7100	0.7100	-10.127%	3	481	-92.958%
2026-04-20	0.7900	0.7900	0.7900	0.7900	+25.397%	8	481	-93.671%
2026-04-16	0.6500	0.6500	0.6300	0.6300	-37.624%	2	481	-92.063%
2026-04-07	1.0100	1.0100	1.0100	1.0100	-8.182%	2	483	-95.050%
2026-04-06	1.1000	1.1000	1.1000	1.1000	+18.280%	1	485	-95.455%
2026-04-02	0.9300	0.9300	0.9300	0.9300	-7.000%	1	485	-94.624%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-7.407%	2	485	-95.000%
2026-03-30	0.9000	1.0800	0.9000	1.0800	+13.684%	6	485	-95.370%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-10.377%	5	480	-94.737%
2026-03-20	1.0600	1.0600	1.0600	1.0600	-15.873%	13	484	-95.283%
2026-03-19	1.1100	1.2600	1.1100	1.2600	-17.105%	5	484	-96.032%
2026-03-12	1.2000	1.5200	1.1600	1.5200	+21.600%	13	483	-96.711%
2026-03-04	1.3200	1.3200	1.2500	1.2500	-8.088%	25	470	-96.000%
2026-03-03	1.3500	1.3900	1.3500	1.3600	+13.333%	14	468	-96.324%
2026-03-02	1.2000	1.2000	1.2000	1.2000	-7.692%	1	455	-95.833%
2026-02-27	1.2500	1.3000	1.2500	1.3000	+30.000%	8	455	-96.154%
2026-02-25	1.0000	1.0000	1.0000	1.0000	-13.043%	4	450	-95.000%
2026-02-24	1.1500	1.1500	1.1500	1.1500	+6.481%	1	450	-95.652%
2026-02-19	1.0800	1.0800	1.0800	1.0800	-2.703%	12	450	-95.370%
2026-02-18	1.1400	1.1400	1.1100	1.1100	-0.893%	6	450	-95.495%
2026-02-13	1.1200	1.1200	1.1200	1.1200	-3.448%	18	450	-95.536%
2026-02-12	1.1600	1.1600	1.1600	1.1600	+14.851%	12	450	-95.690%
2026-02-10	1.0100	1.0100	1.0100	1.0100	-2.885%	1	450	-95.050%
2026-02-09	1.0400	1.0400	1.0400	1.0400	-25.714%	11	451	-95.192%
2026-02-04	1.4000	1.4000	1.4000	1.4000	+14.754%	2	451	-96.429%
2026-02-02	1.2200	1.2200	1.2200	1.2200	-8.271%	11	453	-95.902%
2026-01-30	1.3300	1.3300	1.3300	1.3300	-8.904%	1	445	-96.241%
2026-01-28	1.4600	1.4600	1.4600	1.4600	-12.575%	1	445	-96.575%
2026-01-23	1.6300	1.7000	1.5300	1.6700	+2.454%	25	444	-97.006%
2026-01-22	1.5500	1.7500	1.5500	1.6300	-9.444%	12	435	-96.933%
2026-01-21	1.7300	1.8000	1.6700	1.8000	-10.448%	17	429	-97.222%
2026-01-20	1.8500	2.0100	1.7500	2.0100	+3.608%	39	413	-97.512%
2026-01-13	1.9400	1.9400	1.9400	1.9400	-1.523%	5	386	-97.423%
2026-01-12	1.9700	1.9700	1.9700	1.9700	-16.525%	2	386	-97.462%
2026-01-08	2.6400	2.6400	2.3600	2.3600	-6.349%	24	386	-97.881%
2026-01-06	2.4000	2.5200	2.4000	2.5200	+14.545%	3	382	-98.016%
2026-01-05	2.5200	2.5200	2.2000	2.2000	-35.294%	3	383	-97.727%
2025-12-22	3.4000	3.4000	3.4000	3.4000	-1.449%	1	383	-98.529%
2025-12-11	3.4000	3.4500	3.4000	3.4500	-1.429%	3	382	-98.551%
2025-12-10	3.5500	3.5500	3.5000	3.5000	0.000%	4	382	-98.571%
2025-12-03	3.3300	3.5500	3.3300	3.5000	-10.486%	38	382	-98.571%
2025-12-02	3.9100	3.9100	3.9100	3.9100	+12.680%	20	360	-98.721%
2025-12-01	3.5500	3.5500	3.4700	3.4700	-7.467%	2	370	-98.559%
2025-11-28	3.7000	3.7500	3.7000	3.7500	-11.765%	29	369	-98.667%
2025-11-21	4.2600	4.2600	4.2500	4.2500	+14.247%	3	344	-98.824%
2025-11-14	3.7200	3.7200	3.7200	3.7200	-9.046%	2	346	-98.656%
2025-11-12	4.0900	4.0900	4.0900	4.0900	+3.544%	1	346	-98.778%
2025-11-10	3.9500	3.9500	3.9500	3.9500	-3.659%	1	346	-98.734%
2025-11-06	4.0500	4.1000	4.0500	4.1000	-1.442%	9	347	-98.780%
2025-11-04	4.3300	4.3300	4.1600	4.1600	+2.716%	2	343	-98.798%
2025-10-30	4.0500	4.0500	4.0500	4.0500	-3.571%	8	343	-98.765%
2025-10-29	4.2000	4.2000	4.2000	4.2000	+9.091%	3	351	-98.810%
2025-10-28	3.8500	3.8500	3.8000	3.8500	-18.947%	74	351	-98.701%
2025-10-15	4.6500	4.7500	4.6500	4.7500	-2.062%	2	298	-98.947%
2025-10-14	4.9500	4.9500	4.8500	4.8500	+13.583%	5	297	-98.969%
2025-10-01	4.4200	4.4200	4.2700	4.2700	+6.750%	28	296	-98.829%
2025-09-29	4.0000	4.0000	4.0000	4.0000	+15.942%	10	295	-98.750%
2025-09-26	3.5500	3.5500	3.4500	3.4500	-5.738%	25	295	-98.551%
2025-09-23	3.5700	3.6600	3.5700	3.6600	+0.274%	2	271	-98.634%
2025-09-18	3.6100	3.6500	3.6100	3.6500	0.000%	7	271	-98.630%
2025-09-16	3.6900	3.7000	3.6500	3.6500	-6.410%	31	271	-98.630%
2025-09-15	4.1500	4.1500	3.9000	3.9000	-2.500%	2	262	-98.718%
2025-09-12	3.9200	4.0000	3.9200	4.0000	-2.439%	3	262	-98.750%
2025-09-10	4.0000	4.1000	4.0000	4.1000	-3.529%	2	262	-98.780%
2025-09-09	4.2500	4.2500	4.2500	4.2500	-6.593%	10	262	-98.824%
2025-09-08	4.5500	4.6000	4.4000	4.5500	+30.000%	57	262	-98.901%
2025-08-29	3.5000	3.5000	3.5000	3.5000	-5.405%	2	222	-98.571%
2025-08-28	3.7000	3.7000	3.7000	3.7000	-7.500%	20	222	-98.649%
2025-08-26	4.0000	4.0000	4.0000	4.0000	-13.978%	2	202	-98.750%
2025-08-20	4.6500	4.6500	4.6500	4.6500	-5.102%	3	200	-98.925%
2025-08-19	4.7000	4.9000	4.7000	4.9000	+12.644%	24	202	-98.980%
2025-08-15	4.3500	4.3500	4.3500	4.3500	-13.861%	3	198	-98.851%
2025-08-06	5.0500	5.0500	5.0500	5.0500	-9.821%	8	201	-99.010%
2025-08-04	5.6000	5.6000	5.5900	5.6000	+4.673%	9	193	-99.107%
2025-08-01	5.3500	5.3500	5.3500	5.3500	+3.883%	10	184	-99.065%
2025-07-30	4.7200	5.1500	4.7200	5.1500	+13.187%	12	174	-99.029%
2025-07-29	4.5500	4.6000	4.5500	4.5500	-6.186%	4	177	-98.901%
2025-07-23	5.3500	5.3500	4.1500	4.8500	-16.379%	3	174	-98.969%
2025-07-22	5.8000	5.8000	5.8000	5.8000	-4.918%	5	172	-99.138%
2025-07-21	6.1000	6.1000	6.1000	6.1000	-8.271%	39	167	-99.180%
2025-07-18	6.1500	6.6500	6.1500	6.6500	+17.699%	6	132	-99.248%
2025-07-14	5.6500	5.6500	5.6500	5.6500	+0.534%	2	130	-99.115%
2025-07-09	5.7000	5.7000	5.6000	5.6200	-0.531%	16	128	-99.110%
2025-07-08	5.6500	5.6500	5.6500	5.6500	-16.048%	1	125	-99.115%
2025-07-03	6.5200	6.7300	6.5200	6.7300	-15.875%	2	125	-99.257%
2025-06-26	7.8900	8.0000	7.8900	8.0000	-2.200%	2	125	-99.375%
2025-06-24	8.1800	8.1800	8.1800	8.1800	-4.551%	1	125	-99.389%
2025-06-13	8.4000	8.5700	8.4000	8.5700	-0.580%	16	125	-99.417%
2025-06-12	8.4300	9.1800	8.4300	8.6200	+1.412%	15	119	-99.420%
2025-06-11	8.4100	8.7000	8.4100	8.5000	-9.382%	82	111	-99.412%
2025-06-09	9.3800	9.3800	9.3800	9.3800	-2.292%	1	57	-99.467%
2025-06-03	9.6000	9.6000	9.6000	9.6000	-9.859%	10	57	-99.479%
2025-06-02	10.6500	10.6500	10.6500	10.6500	-0.930%	1	48	-99.531%
2025-05-30	11.1000	11.1000	10.7500	10.7500	0.000%	96	47	-99.535%