Dark

CVX20260918P135
CVX Sep 18 2026 135.00 Put (CVX260918P00135000)
option OPRA

EOD

Jul 23, 2026

0.0400-20.000%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0300	0.0500	0.0300	0.0400	-20.000%	7	1,483	0.000%
2026-07-22	0.0500	0.0500	0.0400	0.0500	-44.444%	5	1,483	-20.000%
2026-07-21	0.1200	0.1300	0.0800	0.0900	+28.571%	25	1,484	-55.556%
2026-07-20	0.0800	0.0900	0.0700	0.0700	-41.667%	6	1,488	-42.857%
2026-07-17	0.1000	0.1200	0.0900	0.1200	0.000%	42	1,488	-66.667%
2026-07-16	0.1200	0.1300	0.0900	0.1200	-7.692%	11	1,477	-66.667%
2026-07-15	0.1400	0.1800	0.1300	0.1300	+8.333%	14	1,477	-69.231%
2026-07-14	0.1700	0.1700	0.1200	0.1200	-36.842%	5	1,477	-66.667%
2026-07-13	0.2100	0.2200	0.1500	0.1900	-24.000%	72	1,477	-78.947%
2026-07-10	0.2500	0.2700	0.2500	0.2500	-48.980%	4	1,537	-84.000%
2026-07-06	0.5200	0.5200	0.4900	0.4900	-2.000%	17	1,537	-91.837%
2026-07-02	0.5400	0.5800	0.5000	0.5000	-16.667%	61	1,593	-92.000%
2026-06-30	0.5700	0.6000	0.5700	0.6000	+5.263%	2	1,593	-93.333%
2026-06-29	0.5100	0.5700	0.5000	0.5700	+21.277%	3	1,591	-92.982%
2026-06-26	0.5200	0.5200	0.4700	0.4700	-6.000%	4	1,591	-91.489%
2026-06-25	0.4900	0.5000	0.4700	0.5000	-1.961%	5	1,588	-92.000%
2026-06-24	0.4500	0.5100	0.4500	0.5100	+27.500%	7	1,589	-92.157%
2026-06-23	0.4000	0.4400	0.4000	0.4000	-20.000%	9	1,591	-90.000%
2026-06-22	0.4700	0.5000	0.4400	0.5000	-7.407%	15	1,589	-92.000%
2026-06-18	0.4800	0.5400	0.4500	0.5400	+35.000%	7	1,586	-92.593%
2026-06-17	0.4200	0.4200	0.3600	0.4000	-2.439%	8	1,586	-90.000%
2026-06-16	0.3800	0.4100	0.3800	0.4100	+2.500%	5	1,586	-90.244%
2026-06-15	0.4500	0.5000	0.4000	0.4000	+14.286%	63	1,585	-90.000%
2026-06-12	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,585	-88.571%
2026-06-11	0.3700	0.4000	0.2900	0.3500	-14.634%	32	1,585	-88.571%
2026-06-10	0.3700	0.4100	0.3700	0.4100	-10.870%	6	1,587	-90.244%
2026-06-09	0.4400	0.4600	0.4300	0.4600	+2.222%	7	1,589	-91.304%
2026-06-08	0.4500	0.5000	0.4500	0.4500	+12.500%	92	1,590	-91.111%
2026-06-03	0.3700	0.4300	0.3700	0.4000	-16.667%	6	1,670	-90.000%
2026-06-02	0.4600	0.4800	0.4600	0.4800	-2.041%	6	1,670	-91.667%
2026-06-01	0.4100	0.5100	0.4100	0.4900	-15.517%	44	1,670	-91.837%
2026-05-29	0.5800	0.5800	0.5700	0.5800	+1.754%	5	1,671	-93.103%
2026-05-28	0.5400	0.5900	0.5400	0.5700	-6.557%	10	1,672	-92.982%
2026-05-27	0.7200	0.7200	0.6100	0.6100	+1.667%	66	1,672	-93.443%
2026-05-26	0.6000	0.6000	0.6000	0.6000	+1.695%	1	1,707	-93.333%
2026-05-22	0.5600	0.5900	0.5500	0.5900	-1.667%	6	1,708	-93.220%
2026-05-21	0.5700	0.6000	0.5600	0.6000	0.000%	6	1,709	-93.333%
2026-05-15	0.6000	0.6000	0.6000	0.6000	-13.043%	1	1,709	-93.333%
2026-05-14	0.6900	0.7100	0.6900	0.6900	-9.211%	6	1,709	-94.203%
2026-05-12	0.7600	0.7600	0.7600	0.7600	-9.524%	1	1,716	-94.737%
2026-05-11	0.8000	0.8400	0.8000	0.8400	-1.176%	17	1,716	-95.238%
2026-05-08	0.9200	0.9200	0.8500	0.8500	-10.526%	4	1,730	-95.294%
2026-05-07	0.9500	0.9500	0.9500	0.9500	+10.465%	2	1,732	-95.789%
2026-05-06	0.9000	0.9000	0.8600	0.8600	+17.808%	6	1,730	-95.349%
2026-05-05	0.7500	0.7500	0.7200	0.7300	-8.750%	6	1,732	-94.521%
2026-05-04	0.7700	0.8000	0.7400	0.8000	-3.614%	8	1,738	-95.000%
2026-05-01	0.8700	0.8700	0.8000	0.8300	-26.549%	4	1,749	-95.181%
2026-04-27	1.0300	1.1300	1.0300	1.1300	-2.586%	10	1,749	-96.460%
2026-04-24	1.1600	1.1600	1.1600	1.1600	+12.621%	10	1,750	-96.552%
2026-04-22	1.0300	1.0300	1.0300	1.0300	-6.364%	1	1,740	-96.117%
2026-04-21	1.1000	1.1000	1.1000	1.1000	-2.655%	10	1,730	-96.364%
2026-04-20	1.1000	1.1700	1.0600	1.1300	-7.377%	122	1,730	-96.460%
2026-04-17	1.2200	1.2200	1.2200	1.2200	+6.087%	2	1,681	-96.721%
2026-04-15	1.3000	1.3000	1.1500	1.1500	-1.709%	28	1,683	-96.522%
2026-04-14	1.2600	1.2800	1.1700	1.1700	-4.098%	11	1,660	-96.581%
2026-04-13	0.9100	1.2200	0.9100	1.2200	0.000%	10	1,654	-96.721%
2026-04-09	1.2400	1.2400	1.2200	1.2200	-12.857%	20	1,645	-96.721%
2026-04-08	1.4000	1.4000	1.4000	1.4000	+12.000%	20	1,648	-97.143%
2026-04-07	1.2500	1.2500	1.2500	1.2500	0.000%	20	1,628	-96.800%
2026-04-06	1.2500	1.2500	1.2500	1.2500	-11.972%	1	1,608	-96.800%
2026-04-02	1.4200	1.4200	1.4200	1.4200	+2.899%	1	1,608	-97.183%
2026-04-01	1.2300	1.3800	1.2300	1.3800	+6.154%	3	1,608	-97.101%
2026-03-27	1.3000	1.3000	1.3000	1.3000	-12.752%	1	1,606	-96.923%
2026-03-19	1.4900	1.4900	1.4900	1.4900	+5.674%	1	1,605	-97.315%
2026-03-18	1.4100	1.4100	1.4100	1.4100	-1.399%	1	1,604	-97.163%
2026-03-17	1.4300	1.4300	1.4300	1.4300	-17.341%	1	1,604	-97.203%
2026-03-13	1.7300	1.7300	1.7300	1.7300	0.000%	1	1,603	-97.688%
2026-03-11	1.7400	1.7400	1.7300	1.7300	-6.486%	10	1,604	-97.688%
2026-03-06	1.8500	1.8500	1.8500	1.8500	-2.632%	5	1,606	-97.838%
2026-03-05	1.9000	1.9000	1.9000	1.9000	+6.145%	3	1,606	-97.895%
2026-03-04	1.8200	1.8200	1.7900	1.7900	-10.500%	7	1,609	-97.765%
2026-03-03	1.9700	2.0500	1.9700	2.0000	+16.959%	4	1,611	-98.000%
2026-03-02	1.6900	1.7100	1.6900	1.7100	-12.755%	155	1,558	-97.661%
2026-02-27	1.9300	1.9600	1.9300	1.9600	+10.734%	5	1,609	-97.959%
2026-02-18	1.7700	1.7700	1.7700	1.7700	-1.117%	42	1,607	-97.740%
2026-02-13	1.7600	1.8100	1.7600	1.7900	+16.993%	54	1,524	-97.765%
2026-02-11	1.5000	1.5300	1.5000	1.5300	-6.135%	2	1,524	-97.386%
2026-02-10	1.6300	1.6300	1.6300	1.6300	+5.161%	2	1,524	-97.546%
2026-02-09	1.5500	1.5500	1.5500	1.5500	-20.918%	25	1,524	-97.419%
2026-02-06	1.9600	1.9600	1.9600	1.9600	-2.488%	2	1,512	-97.959%
2026-02-03	2.0100	2.0100	2.0100	2.0100	+3.077%	26	1,512	-98.010%
2026-02-02	1.9700	1.9700	1.9500	1.9500	-20.732%	2	1,512	-97.949%
2026-01-29	2.3700	2.4700	2.3700	2.4600	-5.385%	10	1,512	-98.374%
2026-01-28	2.6000	2.6000	2.6000	2.6000	-6.475%	5	1,513	-98.462%
2026-01-22	2.7900	2.7900	2.7800	2.7800	-5.119%	2	1,513	-98.561%
2026-01-21	2.8100	3.0000	2.8100	2.9300	-5.484%	15	1,513	-98.635%
2026-01-20	3.0000	3.1500	2.9700	3.1000	+5.442%	82	1,503	-98.710%
2026-01-16	3.0000	3.0000	2.9400	2.9400	+1.730%	3	1,460	-98.639%
2026-01-14	3.0600	3.0600	2.8900	2.8900	-32.791%	2	1,460	-98.616%
2026-01-08	4.4500	4.4500	4.3000	4.3000	-1.149%	15	1,460	-99.070%
2026-01-07	4.3500	4.3500	4.3500	4.3500	-3.548%	20	1,451	-99.080%
2026-01-06	4.0000	4.5100	4.0000	4.5100	+25.278%	61	1,451	-99.113%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-19.101%	1	1,415	-98.889%
2026-01-02	5.0500	5.0500	4.4500	4.4500	-19.091%	17	1,414	-99.101%
2025-12-24	5.5000	5.5000	5.5000	5.5000	-4.348%	1	1,409	-99.273%
2025-12-22	5.7500	5.7500	5.7500	5.7500	-12.214%	1	1,410	-99.304%
2025-12-19	6.5500	6.5500	6.5500	6.5500	0.000%	1	1,410	-99.389%
2025-12-18	6.3000	6.5500	6.2000	6.5500	+9.167%	27	1,410	-99.389%
2025-12-17	6.0000	6.0000	6.0000	6.0000	-0.826%	18	1,410	-99.333%
2025-12-15	6.0900	6.0900	6.0500	6.0500	+0.666%	16	1,392	-99.339%
2025-12-12	6.0000	6.0100	6.0000	6.0100	+3.621%	114	1,391	-99.334%
2025-12-11	5.8000	5.8000	5.8000	5.8000	-3.333%	39	1,316	-99.310%
2025-12-10	6.1000	6.1000	6.0000	6.0000	-7.692%	32	1,278	-99.333%
2025-12-09	6.5000	6.5000	6.5000	6.5000	+3.175%	4	1,249	-99.385%
2025-12-08	6.3000	6.3000	6.3000	6.3000	+14.545%	9	1,245	-99.365%
2025-12-05	5.5000	5.5000	5.5000	5.5000	-2.655%	5	1,236	-99.273%
2025-12-01	5.6500	5.6500	5.6500	5.6500	-11.719%	1	1,236	-99.292%
2025-11-26	6.5500	6.5500	6.3500	6.4000	-3.759%	7	1,236	-99.375%
2025-11-25	6.9500	6.9500	6.6500	6.6500	-1.481%	7	1,236	-99.398%
2025-11-24	6.9500	7.0000	6.7000	6.7500	+0.746%	19	1,236	-99.407%
2025-11-21	7.0000	7.0500	6.7000	6.7000	-1.471%	15	1,241	-99.403%
2025-11-20	6.3200	6.8000	6.1500	6.8000	+3.030%	8	1,243	-99.412%
2025-11-19	6.7500	6.7500	6.4500	6.6000	+8.197%	13	1,242	-99.394%
2025-11-17	6.1000	6.1000	6.1000	6.1000	-6.154%	13	1,239	-99.344%
2025-11-12	6.3000	6.5000	6.3000	6.5000	+16.071%	2	1,226	-99.385%
2025-11-11	5.6000	5.6000	5.6000	5.6000	-11.811%	1	1,226	-99.286%
2025-11-10	6.7000	6.7000	6.3500	6.3500	+0.794%	4	1,226	-99.370%
2025-11-07	6.2000	6.3000	6.2000	6.3000	-6.528%	7	1,226	-99.365%
2025-11-04	7.0000	7.0000	6.6500	6.7400	+8.710%	87	1,225	-99.407%
2025-11-03	6.3500	6.3500	6.1500	6.2000	+13.761%	71	1,175	-99.355%
2025-10-31	5.6000	5.6500	5.4500	5.4500	-14.173%	8	1,175	-99.266%
2025-10-30	6.6000	6.6000	6.3500	6.3500	+4.098%	7	1,175	-99.370%
2025-10-29	6.2500	6.3000	6.0500	6.1000	-1.613%	5	1,176	-99.344%
2025-10-28	6.1000	6.2000	6.1000	6.2000	+1.639%	3	1,176	-99.355%
2025-10-27	5.9500	6.1000	5.9500	6.1000	+0.826%	5	1,176	-99.344%
2025-10-24	6.0000	6.0500	6.0000	6.0500	+2.542%	5	1,176	-99.339%
2025-10-23	6.2000	6.2000	5.9000	5.9000	-10.606%	4	1,173	-99.322%
2025-10-22	6.5500	6.6000	6.4500	6.6000	-0.752%	7	1,173	-99.394%
2025-10-21	6.7000	6.7000	6.6500	6.6500	-0.746%	3	1,171	-99.398%
2025-10-20	6.5500	6.7000	6.5500	6.7000	-8.844%	2	1,171	-99.403%
2025-10-14	7.3500	7.3500	7.3500	7.3500	-2.778%	20	1,171	-99.456%
2025-10-13	7.5600	7.5600	7.5600	7.5600	+6.479%	1	1,171	-99.471%
2025-10-09	6.9000	7.1000	6.9000	7.1000	+4.412%	4	1,171	-99.437%
2025-10-08	6.9000	6.9000	6.6500	6.8000	-0.730%	46	1,171	-99.412%
2025-10-07	7.1000	7.1000	6.8500	6.8500	+1.481%	3	1,171	-99.416%
2025-10-06	6.8000	6.8000	6.6000	6.7500	0.000%	5	1,171	-99.407%
2025-10-03	7.1000	7.1000	6.7500	6.7500	+0.746%	66	1,169	-99.407%
2025-10-02	6.3000	6.7000	6.3000	6.7000	+0.752%	3	1,204	-99.403%
2025-10-01	6.8500	6.8500	6.6500	6.6500	0.000%	605	1,202	-99.398%
2025-09-30	6.7000	6.7000	6.5500	6.6500	+7.258%	4	602	-99.398%
2025-09-29	6.0700	6.2000	6.0700	6.2000	+12.727%	5	602	-99.355%
2025-09-26	5.3500	5.5500	5.3500	5.5000	-1.786%	13	601	-99.273%
2025-09-24	5.6500	5.6500	5.5500	5.6000	-3.448%	5	596	-99.286%
2025-09-23	5.6000	5.8000	5.6000	5.8000	-7.937%	5	594	-99.310%
2025-09-22	6.2000	6.3000	6.2000	6.3000	+14.545%	4	591	-99.365%
2025-09-17	5.5000	5.5000	5.5000	5.5000	-0.901%	8	587	-99.273%
2025-09-16	5.7500	5.7500	5.4500	5.5500	-6.723%	312	587	-99.279%
2025-09-15	6.0000	6.1000	5.9500	5.9500	-1.653%	113	483	-99.328%
2025-09-12	6.0500	6.1500	6.0000	6.0500	0.000%	20	439	-99.339%
2025-09-11	5.9000	6.2000	5.9000	6.0500	-3.968%	5	433	-99.339%
2025-09-10	6.5000	6.5000	6.3000	6.3000	-1.563%	4	430	-99.365%
2025-09-09	6.4500	6.4500	6.3000	6.4000	-6.569%	11	428	-99.375%
2025-09-05	6.5500	6.8500	6.5500	6.8500	+19.130%	33	423	-99.416%
2025-09-04	5.9000	5.9000	5.7500	5.7500	+9.524%	4	400	-99.304%
2025-09-02	5.2500	5.2500	5.2500	5.2500	-4.545%	5	396	-99.238%
2025-08-29	5.5000	5.5000	5.5000	5.5000	-2.655%	1	392	-99.273%
2025-08-28	5.6500	5.7000	5.6500	5.6500	-0.353%	173	392	-99.292%
2025-08-27	5.8000	5.8000	5.6500	5.6700	-6.281%	5	268	-99.295%
2025-08-26	6.0500	6.0500	6.0500	6.0500	+5.217%	8	264	-99.339%
2025-08-22	6.0500	6.0500	5.7500	5.7500	-14.815%	20	256	-99.304%
2025-08-21	6.8000	6.8000	6.7500	6.7500	-6.250%	3	237	-99.407%
2025-08-19	7.0500	7.2000	7.0500	7.2000	+5.882%	3	234	-99.444%
2025-08-18	6.8000	6.8000	6.6000	6.8000	+5.426%	5	231	-99.412%
2025-08-15	6.8500	6.8500	6.4500	6.4500	-9.790%	47	227	-99.380%
2025-08-14	7.0500	7.1500	7.0500	7.1500	-7.143%	113	180	-99.441%
2025-08-06	7.6500	7.7000	7.6500	7.7000	-9.412%	8	71	-99.481%
2025-08-04	8.5000	8.5000	8.4900	8.5000	+6.117%	8	63	-99.529%
2025-07-31	8.0100	8.0500	8.0100	8.0100	+9.726%	3	55	-99.501%
2025-07-30	7.3000	7.3000	7.3000	7.3000	+3.546%	1	53	-99.452%
2025-07-29	7.0500	7.0500	7.0500	7.0500	-22.527%	4	53	-99.433%
2025-07-22	9.1000	9.1000	9.1000	9.1000	+3.409%	6	49	-99.560%
2025-07-21	8.8000	8.8000	8.8000	8.8000	-8.808%	34	44	-99.545%
2025-07-18	9.0200	9.6500	9.0200	9.6500	-0.720%	5	10	-99.585%
2025-07-03	9.7200	9.7200	9.7200	9.7200	-7.867%	1	10	-99.588%
2025-06-23	10.5500	10.5500	10.5500	10.5500	-3.653%	1	10	-99.621%
2025-06-17	10.6000	10.9500	10.6000	10.9500	-6.410%	4	10	-99.635%
2025-06-13	11.5000	11.7000	11.5000	11.7000	-10.550%	4	6	-99.658%
2025-06-09	13.0800	13.0800	13.0800	13.0800	-12.215%	1	4	-99.694%
2025-06-02	14.8000	14.9000	14.8000	14.9000	0.000%	3	3	-99.732%