Dark

CVX20260918P130
CVX Sep 18 2026 130.00 Put (CVX260918P00130000)
option OPRA

EOD

Jul 23, 2026

0.05000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0500	0.0500	0.0500	0.0500	0.000%	20	2,816	0.000%
2026-07-22	0.0500	0.0500	0.0500	0.0500	-16.667%	1	2,836	0.000%
2026-07-20	0.1000	0.1000	0.0600	0.0600	+20.000%	12	2,836	-16.667%
2026-07-17	0.1100	0.1100	0.0500	0.0500	-44.444%	5	2,827	0.000%
2026-07-16	0.0900	0.0900	0.0900	0.0900	-18.182%	20	2,825	-44.444%
2026-07-14	0.1400	0.2300	0.0100	0.1100	-42.105%	179	2,845	-54.545%
2026-07-13	0.1500	0.1900	0.1500	0.1900	+5.556%	52	2,856	-73.684%
2026-07-09	0.1900	0.1900	0.1600	0.1800	-10.000%	14	2,907	-72.222%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+5.263%	5	2,911	-75.000%
2026-07-07	0.2100	0.2400	0.1900	0.1900	-32.143%	5	2,911	-73.684%
2026-07-06	0.2700	0.2800	0.2400	0.2800	-15.152%	7	2,913	-82.143%
2026-07-02	0.3000	0.3600	0.3000	0.3300	-5.714%	26	2,908	-84.848%
2026-07-01	0.3200	0.3500	0.3200	0.3500	-2.778%	7	2,908	-85.714%
2026-06-30	0.2800	0.3600	0.2800	0.3600	0.000%	11	2,909	-86.111%
2026-06-26	0.3600	0.3600	0.3600	0.3600	+24.138%	1	2,915	-86.111%
2026-06-23	0.2900	0.2900	0.2900	0.2900	-27.500%	1	2,915	-82.759%
2026-06-18	0.3800	0.4000	0.3800	0.4000	+66.667%	4	2,912	-87.500%
2026-06-17	0.2700	0.2700	0.2400	0.2400	-4.000%	27	2,912	-79.167%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-34.211%	4	2,912	-80.000%
2026-06-15	0.3100	0.3800	0.3100	0.3800	+22.581%	2	2,908	-86.842%
2026-06-11	0.2700	0.3100	0.2700	0.3100	-24.390%	2	2,907	-83.871%
2026-06-08	0.4100	0.4100	0.4100	0.4100	+10.811%	14	2,907	-87.805%
2026-06-01	0.3700	0.3700	0.3700	0.3700	-17.778%	39	2,905	-86.486%
2026-05-26	0.4400	0.5200	0.4400	0.4500	-42.308%	9	2,905	-88.889%
2026-05-07	0.7200	0.7800	0.7200	0.7800	+18.182%	17	2,905	-93.590%
2026-05-06	0.6600	0.6600	0.6600	0.6600	-8.333%	2	2,904	-92.424%
2026-04-30	0.7500	0.8100	0.7200	0.7200	-6.494%	9	2,902	-93.056%
2026-04-29	0.7700	0.8000	0.7400	0.7700	-3.750%	505	2,907	-93.506%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-3.614%	1	3,409	-93.750%
2026-04-22	0.7900	0.8300	0.7900	0.8300	-12.632%	6	3,410	-93.976%
2026-04-17	0.9500	0.9500	0.9500	0.9500	+13.095%	1	3,410	-94.737%
2026-04-16	0.8500	0.8600	0.8400	0.8400	-18.447%	8	3,411	-94.048%
2026-04-14	1.0300	1.0700	1.0300	1.0300	-8.850%	5	3,410	-95.146%
2026-04-10	1.0900	1.1300	1.0900	1.1300	+2.727%	8	3,405	-95.575%
2026-04-09	1.0000	1.1500	1.0000	1.1000	0.000%	189	3,402	-95.455%
2026-04-08	1.3400	1.3400	1.1000	1.1000	0.000%	2	3,230	-95.455%
2026-04-07	1.1000	1.1000	1.1000	1.1000	0.000%	15	3,229	-95.455%
2026-04-06	1.1000	1.1000	1.1000	1.1000	-16.667%	2	3,229	-95.455%
2026-04-02	1.1700	1.3200	1.1700	1.3200	+8.197%	5	3,226	-96.212%
2026-04-01	1.2200	1.2200	1.2200	1.2200	+6.087%	1	3,226	-95.902%
2026-03-31	1.1500	1.1500	1.1500	1.1500	+0.877%	20	3,225	-95.652%
2026-03-30	1.0800	1.2300	1.0800	1.1400	+3.636%	29	3,205	-95.614%
2026-03-25	1.1000	1.1000	1.1000	1.1000	-2.655%	4	3,202	-95.455%
2026-03-24	1.1300	1.1300	1.1300	1.1300	-5.833%	1	3,206	-95.575%
2026-03-20	1.2000	1.2000	1.2000	1.2000	-20.000%	2	3,205	-95.833%
2026-03-13	1.6000	1.6000	1.5000	1.5000	+7.143%	4	3,204	-96.667%
2026-03-12	1.3700	1.4000	1.3700	1.4000	-15.152%	4	3,204	-96.429%
2026-03-09	1.6300	1.6500	1.6300	1.6500	+6.452%	5	3,201	-96.970%
2026-03-04	1.5500	1.5500	1.5500	1.5500	-6.061%	5	3,204	-96.774%
2026-03-03	1.6500	1.6500	1.6500	1.6500	+3.125%	3	3,209	-96.970%
2026-02-27	1.5000	1.6300	1.5000	1.6000	+24.031%	19	3,209	-96.875%
2026-02-25	1.3600	1.3600	1.2900	1.2900	-4.444%	15	3,206	-96.124%
2026-02-23	1.3500	1.3500	1.3500	1.3500	-8.784%	10	3,206	-96.296%
2026-02-20	1.4800	1.4800	1.4800	1.4800	+8.824%	10	3,206	-96.622%
2026-02-18	1.3600	1.3600	1.3600	1.3600	-7.483%	3	3,196	-96.324%
2026-02-17	1.4700	1.4700	1.4700	1.4700	+5.000%	73	3,193	-96.599%
2026-02-13	1.3800	1.4000	1.3800	1.4000	0.000%	7	3,126	-96.429%
2026-02-12	1.4000	1.4000	1.4000	1.4000	+13.821%	1	3,126	-96.429%
2026-02-11	1.2300	1.2300	1.2300	1.2300	-23.602%	4	3,126	-95.935%
2026-02-03	1.6100	1.6100	1.6100	1.6100	+7.333%	41	3,122	-96.894%
2026-02-02	1.9100	1.9100	1.5000	1.5000	-12.281%	12	3,091	-96.667%
2026-01-30	1.7600	1.7600	1.7100	1.7100	-16.585%	5	3,090	-97.076%
2026-01-27	2.0500	2.0500	2.0500	2.0500	-2.381%	2	3,087	-97.561%
2026-01-26	1.9500	2.1000	1.9500	2.1000	+0.478%	12	3,085	-97.619%
2026-01-23	2.1400	2.1400	2.0900	2.0900	+13.587%	4	3,078	-97.608%
2026-01-22	2.1400	2.1600	1.8400	1.8400	-19.651%	13	3,077	-97.283%
2026-01-21	2.2900	2.2900	2.2900	2.2900	-1.293%	2	3,069	-97.817%
2026-01-20	2.2000	2.3200	2.2000	2.3200	-28.615%	9	3,068	-97.845%
2026-01-08	3.3000	3.3000	3.2500	3.2500	-9.722%	68	3,060	-98.462%
2026-01-07	3.5500	3.6000	3.5500	3.6000	+7.463%	360	3,019	-98.611%
2026-01-06	3.0000	3.5500	3.0000	3.3500	-1.471%	341	2,679	-98.507%
2026-01-02	3.4000	3.4000	3.4000	3.4000	-13.924%	1	2,497	-98.529%
2025-12-31	3.9500	3.9500	3.9500	3.9500	-1.250%	76	2,451	-98.734%
2025-12-30	4.0000	4.0000	4.0000	4.0000	-4.762%	5	2,451	-98.750%
2025-12-23	4.3500	4.3500	4.2000	4.2000	-19.231%	11	2,451	-98.810%
2025-12-16	5.2000	5.2000	5.1500	5.2000	+8.108%	4	2,450	-99.038%
2025-12-15	4.8000	4.8100	4.7000	4.8100	+8.090%	32	2,449	-98.960%
2025-12-11	4.4500	4.4500	4.4500	4.4500	-5.319%	4	2,442	-98.876%
2025-12-10	4.7000	4.7000	4.7000	4.7000	-9.615%	3	2,438	-98.936%
2025-12-09	5.1500	5.2000	5.1500	5.2000	+4.000%	15	2,435	-99.038%
2025-12-08	5.0000	5.0000	5.0000	5.0000	+9.890%	20	2,425	-99.000%
2025-12-03	4.5500	4.5500	4.5500	4.5500	+1.111%	2	2,405	-98.901%
2025-12-01	4.4000	4.5000	4.4000	4.5000	-12.621%	25	2,403	-98.889%
2025-11-26	5.1500	5.1500	5.1500	5.1500	-2.830%	2	2,380	-99.029%
2025-11-25	5.5000	5.5000	5.3000	5.3000	-3.636%	5	2,380	-99.057%
2025-11-24	5.5000	5.5000	5.5000	5.5000	+1.852%	2	2,377	-99.091%
2025-11-21	5.5000	5.5500	5.4000	5.4000	+3.846%	8	2,375	-99.074%
2025-11-20	4.9000	5.2000	4.9000	5.2000	0.000%	3	2,375	-99.038%
2025-11-19	5.4000	5.4000	5.2000	5.2000	+0.971%	28	2,375	-99.038%
2025-11-06	5.2000	5.2000	5.0000	5.1500	-0.962%	23	2,347	-99.029%
2025-11-05	5.4000	5.4000	5.2000	5.2000	-3.166%	5	2,335	-99.038%
2025-11-04	5.5000	5.5000	5.3700	5.3700	+20.674%	39	2,333	-99.069%
2025-10-31	4.4500	4.4500	4.4500	4.4500	-10.101%	32	2,311	-98.876%
2025-10-29	4.9500	5.0000	4.9500	4.9500	+1.020%	21	2,279	-98.990%
2025-10-28	4.9000	4.9000	4.9000	4.9000	-5.769%	14	2,276	-98.980%
2025-10-22	5.2000	5.2000	5.2000	5.2000	-6.306%	11	2,276	-99.038%
2025-10-20	5.6500	5.6500	5.5500	5.5500	-7.500%	5	2,265	-99.099%
2025-10-17	6.0000	6.0500	5.8000	6.0000	-3.226%	5	2,260	-99.167%
2025-10-16	5.9500	6.2000	5.9500	6.2000	+3.333%	40	2,255	-99.194%
2025-10-15	5.8000	6.0500	5.8000	6.0000	+0.840%	8	2,270	-99.167%
2025-10-14	6.2000	6.2000	5.9500	5.9500	-1.653%	3	2,268	-99.160%
2025-10-13	6.4000	6.4000	6.0500	6.0500	-9.023%	17	2,265	-99.174%
2025-10-10	6.2000	6.6500	6.1500	6.6500	+17.699%	8	2,257	-99.248%
2025-10-09	5.6500	5.6500	5.6500	5.6500	+0.893%	7	2,254	-99.115%
2025-10-03	5.6000	5.6000	5.6000	5.6000	+13.590%	7	2,254	-99.107%
2025-09-29	4.9300	4.9300	4.9300	4.9300	+13.333%	1	2,249	-98.986%
2025-09-26	4.3000	4.4000	4.3000	4.3500	-4.396%	2,007	2,249	-98.851%
2025-09-23	4.5000	4.5500	4.5000	4.5500	-10.784%	4	246	-98.901%
2025-09-19	5.1000	5.1000	5.1000	5.1000	+13.333%	9	246	-99.020%
2025-09-18	4.5000	4.5000	4.5000	4.5000	-7.216%	5	254	-98.889%
2025-09-15	5.0000	5.0000	4.8500	4.8500	-1.020%	2	254	-98.969%
2025-09-12	4.9000	4.9000	4.9000	4.9000	-3.922%	20	255	-98.980%
2025-09-09	5.1000	5.1000	5.1000	5.1000	-9.735%	12	247	-99.020%
2025-09-08	5.7000	5.7500	5.4500	5.6500	+22.826%	65	238	-99.115%
2025-08-28	4.6000	4.6000	4.5500	4.6000	-19.298%	29	199	-98.913%
2025-08-20	5.8500	5.8500	5.7000	5.7000	-3.390%	16	198	-99.123%
2025-08-19	5.9000	5.9000	5.9000	5.9000	+4.425%	2	193	-99.153%
2025-08-18	5.6500	5.6500	5.6500	5.6500	+4.630%	11	191	-99.115%
2025-08-15	5.6500	5.6500	5.4000	5.4000	-6.087%	17	180	-99.074%
2025-08-14	5.7500	5.7500	5.7500	5.7500	0.000%	15	174	-99.130%
2025-08-13	5.6500	5.8000	5.6500	5.7500	+2.496%	4	159	-99.130%
2025-08-12	5.5500	5.6100	5.5500	5.6100	-2.435%	4	155	-99.109%
2025-08-08	6.0000	6.0000	5.7000	5.7500	-3.361%	48	152	-99.130%
2025-08-07	5.9500	5.9500	5.9500	5.9500	-3.252%	1	118	-99.160%
2025-08-06	6.1500	6.2000	6.1500	6.1500	-11.511%	21	117	-99.187%
2025-08-04	6.9500	6.9500	6.9400	6.9500	+4.511%	8	97	-99.281%
2025-08-01	6.6500	6.6500	6.6500	6.6500	+17.699%	9	89	-99.248%
2025-07-29	5.6500	5.6500	5.6500	5.6500	-13.740%	9	80	-99.115%
2025-07-23	6.5500	6.5500	6.5500	6.5500	-13.245%	1	71	-99.237%
2025-07-22	7.5500	7.5500	7.5500	7.5500	+5.594%	6	71	-99.338%
2025-07-21	7.5000	7.5000	7.1500	7.1500	-11.728%	37	67	-99.301%
2025-07-18	8.1000	8.1000	8.1000	8.1000	+10.204%	1	30	-99.383%
2025-07-17	7.3500	7.3500	7.3500	7.3500	+1.379%	14	29	-99.320%
2025-07-15	7.0000	7.3000	7.0000	7.2500	+5.072%	11	15	-99.310%
2025-07-14	6.9000	6.9000	6.9000	6.9000	-22.905%	2	4	-99.275%
2025-06-23	8.9500	8.9500	8.9500	8.9500	-29.193%	1	4	-99.441%
2025-06-05	12.6400	12.6400	12.6400	12.6400	+0.317%	1	3	-99.604%
2025-06-02	12.6000	12.6000	12.6000	12.6000	-1.254%	1	2	-99.603%
2025-05-30	12.7600	12.7600	12.7600	12.7600	-4.776%	2	1	-99.608%
2025-05-28	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	-99.627%