Dark

CVX20260918P140
CVX Sep 18 2026 140.00 Put (CVX260918P00140000)
option OPRA

EOD

Jul 23, 2026

0.10000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1000	0.1000	0.1000	0.1000	0.000%	10	1,009	0.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-44.444%	8	1,009	0.000%
2026-07-21	0.1800	0.1800	0.1800	0.1800	+28.571%	1	1,014	-44.444%
2026-07-20	0.1400	0.1500	0.1100	0.1400	-22.222%	8	1,014	-28.571%
2026-07-17	0.1700	0.2100	0.1700	0.1800	-10.000%	7	1,017	-44.444%
2026-07-16	0.2200	0.2200	0.2000	0.2000	-28.571%	43	1,015	-50.000%
2026-07-15	0.2400	0.2800	0.2400	0.2800	+3.704%	3	1,017	-64.286%
2026-07-14	0.2400	0.2700	0.2100	0.2700	-27.027%	17	1,020	-62.963%
2026-07-13	0.3100	0.3700	0.2500	0.3700	-15.909%	19	1,012	-72.973%
2026-07-10	0.4400	0.4400	0.4400	0.4400	-4.348%	1	1,026	-77.273%
2026-07-09	0.5100	0.5100	0.4600	0.4600	+12.195%	8	1,026	-78.261%
2026-07-08	0.4400	0.4400	0.4100	0.4100	-25.455%	2	1,020	-75.610%
2026-07-07	0.6400	0.6400	0.5500	0.5500	-21.429%	7	1,020	-81.818%
2026-07-06	0.7500	0.8400	0.7000	0.7000	-28.571%	20	1,018	-85.714%
2026-07-01	0.9600	1.0000	0.9600	0.9800	+5.376%	13	1,001	-89.796%
2026-06-30	0.7100	1.0000	0.7100	0.9300	+27.397%	9	989	-89.247%
2026-06-25	0.7300	0.7300	0.7300	0.7300	-9.877%	1	983	-86.301%
2026-06-24	0.8100	0.8100	0.7500	0.8100	+26.563%	12	984	-87.654%
2026-06-23	0.6400	0.6400	0.6400	0.6400	-11.111%	1	973	-84.375%
2026-06-22	0.7600	0.7600	0.6700	0.7200	-15.294%	109	974	-86.111%
2026-06-18	0.8300	0.8500	0.7600	0.8500	+39.344%	9	1,012	-88.235%
2026-06-17	0.5700	0.6100	0.5700	0.6100	+1.667%	14	1,012	-83.607%
2026-06-16	0.5800	0.6100	0.5400	0.6000	+7.143%	12	1,012	-83.333%
2026-06-15	0.6600	0.6600	0.5600	0.5600	+14.286%	46	1,018	-82.143%
2026-06-12	0.5300	0.5300	0.4700	0.4900	-14.035%	8	1,006	-79.592%
2026-06-10	0.5700	0.5700	0.5700	0.5700	-16.176%	1	1,011	-82.456%
2026-06-08	0.5400	0.7700	0.5400	0.6800	+4.615%	26	1,011	-85.294%
2026-06-05	0.6500	0.6500	0.6000	0.6500	+3.175%	35	1,000	-84.615%
2026-06-04	0.6200	0.6500	0.6100	0.6300	-5.970%	7	978	-84.127%
2026-06-03	0.6700	0.6700	0.6700	0.6700	-1.471%	2	984	-85.075%
2026-06-01	0.8500	0.8500	0.4900	0.6800	-11.688%	39	984	-85.294%
2026-05-26	0.7900	0.7900	0.7700	0.7700	-3.750%	42	1,022	-87.013%
2026-05-21	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,053	-87.500%
2026-05-20	0.6600	0.8000	0.6600	0.8000	+17.647%	11	1,053	-87.500%
2026-05-19	0.7500	0.7500	0.6500	0.6800	-12.821%	13	1,075	-85.294%
2026-05-18	0.7800	0.7900	0.7800	0.7800	-1.266%	5	1,075	-87.179%
2026-05-15	0.8400	0.8400	0.7900	0.7900	-15.957%	10	1,075	-87.342%
2026-05-14	0.9400	0.9400	0.9400	0.9400	-8.738%	1	1,080	-89.362%
2026-05-13	1.0300	1.0400	0.9600	1.0300	+1.980%	8	1,085	-90.291%
2026-05-12	1.0400	1.0700	0.9900	1.0100	-13.675%	7	1,085	-90.099%
2026-05-11	1.0700	1.1700	1.0700	1.1700	-7.143%	3	1,085	-91.453%
2026-05-08	1.2600	1.2600	1.2600	1.2600	-1.563%	10	1,085	-92.063%
2026-05-07	1.3000	1.3800	1.2800	1.2800	+17.431%	6	1,085	-92.188%
2026-05-06	1.1200	1.1700	1.0900	1.0900	+13.542%	27	1,085	-90.826%
2026-05-05	0.9600	0.9600	0.9600	0.9600	-9.434%	1	1,084	-89.583%
2026-05-04	1.0700	1.0700	1.0500	1.0600	+0.952%	140	1,084	-90.566%
2026-05-01	1.0500	1.0500	1.0500	1.0500	-16.000%	13	1,050	-90.476%
2026-04-30	1.2500	1.2500	1.2500	1.2500	+1.626%	1	1,050	-92.000%
2026-04-29	1.2700	1.2700	1.2300	1.2300	-5.385%	3	1,050	-91.870%
2026-04-23	1.3000	1.3000	1.3000	1.3000	-4.412%	1	1,051	-92.308%
2026-04-22	1.2900	1.3600	1.2900	1.3600	-13.924%	7	1,051	-92.647%
2026-04-17	1.6600	1.7000	1.5400	1.5800	+20.611%	21	1,051	-93.671%
2026-04-16	1.3800	1.3800	1.3100	1.3100	-12.667%	56	1,056	-92.366%
2026-04-15	1.6300	1.6300	1.4800	1.5000	-7.407%	24	1,056	-93.333%
2026-04-14	1.5500	1.6400	1.5500	1.6200	+6.579%	15	1,043	-93.827%
2026-04-13	1.5200	1.5200	1.5200	1.5200	-8.434%	4	1,038	-93.421%
2026-04-10	1.7700	1.7700	1.6600	1.6600	-5.143%	17	1,038	-93.976%
2026-04-09	1.5700	1.7500	1.5600	1.7500	-1.685%	22	1,024	-94.286%
2026-04-08	1.8000	1.8000	1.7800	1.7800	+6.587%	2	1,024	-94.382%
2026-04-07	1.6700	1.6700	1.6700	1.6700	+4.375%	5	1,023	-94.012%
2026-04-06	1.6000	1.6000	1.6000	1.6000	+8.108%	1	1,018	-93.750%
2026-04-02	1.4800	1.4800	1.4800	1.4800	-12.426%	1	1,017	-93.243%
2026-04-01	1.6500	1.7300	1.6500	1.6900	+8.333%	17	1,017	-94.083%
2026-03-31	1.5600	1.5600	1.5600	1.5600	+4.000%	21	1,013	-93.590%
2026-03-30	1.5000	1.5000	1.5000	1.5000	-4.459%	1	1,012	-93.333%
2026-03-27	1.5700	1.5700	1.5700	1.5700	-1.875%	1	1,012	-93.631%
2026-03-25	1.8200	1.8200	1.6000	1.6000	+8.844%	5	1,012	-93.750%
2026-03-24	1.7200	1.7200	1.4700	1.4700	-26.131%	4	1,011	-93.197%
2026-03-20	2.0400	2.0400	1.9900	1.9900	+12.429%	18	1,011	-94.975%
2026-03-18	1.7500	1.7700	1.7500	1.7700	+12.739%	3	994	-94.350%
2026-03-17	1.6500	1.6500	1.5700	1.5700	-15.135%	4	991	-93.631%
2026-03-16	1.8500	1.8500	1.8500	1.8500	-7.500%	1	991	-94.595%
2026-03-13	2.2100	2.2100	2.0000	2.0000	+1.010%	2	992	-95.000%
2026-03-12	1.9300	1.9800	1.9300	1.9800	-5.263%	9	991	-94.949%
2026-03-11	2.0900	2.0900	2.0900	2.0900	-11.441%	32	992	-95.215%
2026-03-09	2.3100	2.3600	2.3100	2.3600	+4.889%	3	990	-95.763%
2026-03-06	2.3000	2.3100	2.2500	2.2500	-3.433%	6	987	-95.556%
2026-03-05	2.3100	2.3400	2.2700	2.3300	+4.955%	111	985	-95.708%
2026-03-04	2.2200	2.2200	2.2200	2.2200	-7.113%	1	910	-95.495%
2026-03-03	2.4400	2.4400	2.3500	2.3900	+10.138%	6	911	-95.816%
2026-03-02	2.1700	2.1900	2.1700	2.1700	-5.240%	9	909	-95.392%
2026-02-27	2.3800	2.4400	2.2800	2.2900	-2.553%	63	899	-95.633%
2026-02-26	2.1700	2.4300	2.1700	2.3500	+23.684%	97	837	-95.745%
2026-02-23	1.9000	1.9000	1.9000	1.9000	-3.061%	5	768	-94.737%
2026-02-19	1.9600	1.9600	1.9600	1.9600	-13.274%	1	768	-94.898%
2026-02-18	2.2600	2.2600	2.2600	2.2600	-2.165%	2	768	-95.575%
2026-02-17	2.3100	2.3100	2.3100	2.3100	+0.873%	5	766	-95.671%
2026-02-12	2.2900	2.2900	2.2900	2.2900	+16.837%	1	761	-95.633%
2026-02-11	1.9000	1.9800	1.8800	1.9600	-6.667%	32	760	-94.898%
2026-02-09	2.2900	2.2900	2.1000	2.1000	-8.696%	5	731	-95.238%
2026-02-06	2.3000	2.3000	2.3000	2.3000	-8.367%	27	729	-95.652%
2026-02-05	2.7600	2.7600	2.5100	2.5100	+1.619%	15	729	-96.016%
2026-02-04	2.7000	2.7000	2.3900	2.4700	-6.792%	8	724	-95.951%
2026-02-03	2.5400	2.7900	2.5200	2.6500	+4.743%	27	724	-96.226%
2026-02-02	3.5000	3.5000	2.5300	2.5300	-2.692%	8	700	-96.047%
2026-01-30	2.9800	2.9800	2.6000	2.6000	-18.750%	15	700	-96.154%
2026-01-29	3.1500	3.2000	3.1500	3.2000	-6.433%	9	690	-96.875%
2026-01-28	3.1500	3.4300	3.1500	3.4200	-0.870%	4	689	-97.076%
2026-01-27	3.4500	3.4500	3.4500	3.4500	-4.167%	8	688	-97.101%
2026-01-23	3.4100	3.6000	3.4100	3.6000	0.000%	20	688	-97.222%
2026-01-22	3.6800	3.6800	3.5800	3.6000	-6.494%	158	670	-97.222%
2026-01-21	3.7500	3.8500	3.7500	3.8500	-3.750%	52	574	-97.403%
2026-01-20	3.8000	4.0000	3.7500	4.0000	+6.383%	103	529	-97.500%
2026-01-16	3.6000	3.7600	3.6000	3.7600	-3.590%	98	446	-97.340%
2026-01-15	3.9000	4.0000	3.9000	3.9000	-4.878%	55	446	-97.436%
2026-01-14	4.1000	4.1000	4.1000	4.1000	-2.381%	2	405	-97.561%
2026-01-13	4.1000	4.2000	4.0000	4.2000	-5.618%	53	405	-97.619%
2026-01-12	4.4500	4.4500	4.3500	4.4500	-4.711%	30	369	-97.753%
2026-01-09	4.8800	4.8800	4.6700	4.6700	-6.600%	22	354	-97.859%
2026-01-08	5.7000	5.7000	5.0000	5.0000	-33.333%	39	343	-98.000%
2026-01-07	6.0900	7.5000	6.0900	7.5000	+33.929%	7	313	-98.667%
2026-01-06	5.0000	5.7100	5.0000	5.6000	+21.739%	21	308	-98.214%
2026-01-05	4.7400	4.7400	4.5500	4.6000	-26.282%	15	301	-97.826%
2026-01-02	6.7900	6.7900	6.2400	6.2400	-6.165%	2	301	-98.397%
2025-12-31	6.6500	6.6500	6.6500	6.6500	+0.151%	8	293	-98.496%
2025-12-30	6.7200	6.7200	6.6400	6.6400	-9.041%	18	293	-98.494%
2025-12-26	7.3000	7.3000	7.3000	7.3000	+3.546%	2	310	-98.630%
2025-12-24	7.0500	7.0500	7.0500	7.0500	-2.759%	19	289	-98.582%
2025-12-23	7.2500	7.2500	7.2500	7.2500	-11.585%	1	289	-98.621%
2025-12-19	8.2000	8.2000	8.2000	8.2000	+1.863%	3	289	-98.780%
2025-12-18	8.0500	8.0500	8.0500	8.0500	-5.183%	15	287	-98.758%
2025-12-16	8.3100	8.5000	7.8000	8.4900	+8.153%	30	283	-98.822%
2025-12-15	7.8500	7.8500	7.8500	7.8500	+3.289%	1	282	-98.726%
2025-12-11	7.6000	7.6000	7.6000	7.6000	+2.703%	4	281	-98.684%
2025-12-03	7.4500	7.4500	7.4000	7.4000	+2.778%	8	281	-98.649%
2025-12-01	7.2000	7.2000	7.2000	7.2000	-11.656%	1	282	-98.611%
2025-11-26	8.1500	8.1500	8.1500	8.1500	-5.233%	2	282	-98.773%
2025-11-25	8.6500	8.6500	8.6000	8.6000	0.000%	3	282	-98.837%
2025-11-24	8.6000	8.6000	8.6000	8.6000	+1.775%	2	279	-98.837%
2025-11-21	8.7500	8.7500	8.4500	8.4500	+9.032%	3	279	-98.817%
2025-11-20	7.7500	7.7500	7.7500	7.7500	-6.061%	2	278	-98.710%
2025-11-19	8.6000	8.6000	8.2500	8.2500	+6.041%	5	278	-98.788%
2025-11-13	7.7800	7.7800	7.7800	7.7800	-7.049%	1	276	-98.715%
2025-11-12	8.2500	8.3700	8.2500	8.3700	+1.209%	2	277	-98.805%
2025-11-10	8.2700	8.2700	8.2700	8.2700	+3.764%	2	276	-98.791%
2025-11-07	7.9700	7.9700	7.9700	7.9700	-3.394%	1	274	-98.745%
2025-11-04	8.2500	8.2500	8.2500	8.2500	+2.357%	9	273	-98.788%
2025-10-30	8.2000	8.2000	8.0600	8.0600	+12.727%	3	264	-98.759%
2025-10-23	7.1500	7.1500	7.1500	7.1500	-20.994%	2	263	-98.601%
2025-10-15	7.8600	9.0500	7.8600	9.0500	+1.914%	3	261	-98.895%
2025-10-14	8.8800	8.8800	8.8800	8.8800	-5.027%	20	260	-98.874%
2025-10-13	9.3000	9.3500	9.3000	9.3500	-4.592%	14	240	-98.930%
2025-10-10	9.7500	9.8000	9.7500	9.8000	+18.788%	23	233	-98.980%
2025-10-08	8.4000	8.4000	8.2500	8.2500	-0.960%	32	256	-98.788%
2025-10-01	8.3300	8.3300	8.3300	8.3300	+8.182%	1	279	-98.800%
2025-09-29	7.6500	7.7000	7.6000	7.7000	+13.235%	6	279	-98.701%
2025-09-26	6.5000	6.8000	6.4500	6.8000	+3.030%	12	274	-98.529%
2025-09-25	6.7000	6.7000	6.6000	6.6000	-4.899%	3	266	-98.485%
2025-09-23	6.9400	6.9400	6.9400	6.9400	-9.870%	1	263	-98.559%
2025-09-19	7.6500	7.7000	7.6000	7.7000	+10.791%	16	263	-98.701%
2025-09-18	6.9000	6.9500	6.9000	6.9500	+0.725%	3	252	-98.561%
2025-09-17	6.7500	6.9000	6.7000	6.9000	+0.730%	11	249	-98.551%
2025-09-16	6.7500	6.9000	6.7500	6.8500	-7.432%	11	239	-98.540%
2025-09-15	7.3000	7.4000	7.3000	7.4000	-1.333%	3	239	-98.649%
2025-09-12	7.4000	7.5000	7.4000	7.5000	0.000%	2	238	-98.667%
2025-09-11	7.5000	7.5000	7.5000	7.5000	-11.765%	1	238	-98.667%
2025-09-08	8.5000	8.5000	8.5000	8.5000	+18.056%	4	238	-98.824%
2025-09-03	7.2500	7.2500	7.1000	7.2000	+12.500%	4	238	-98.611%
2025-09-02	6.5000	6.6000	6.4000	6.4000	-3.759%	24	234	-98.438%
2025-08-29	6.8000	6.8000	6.6500	6.6500	-5.000%	9	214	-98.496%
2025-08-28	6.9500	7.0000	6.9500	7.0000	-6.040%	4	214	-98.571%
2025-08-26	7.3500	7.4500	7.3500	7.4500	+2.759%	3	207	-98.658%
2025-08-25	7.3000	7.3000	7.2500	7.2500	-15.698%	4	207	-98.621%
2025-08-20	8.6000	8.6000	8.6000	8.6000	-3.371%	2	203	-98.837%
2025-08-19	8.6000	8.9000	8.5500	8.9000	+5.952%	105	205	-98.876%
2025-08-12	8.4000	8.4000	8.4000	8.4000	-8.696%	7	108	-98.810%
2025-08-06	9.2000	9.2000	9.2000	9.2000	-8.458%	7	101	-98.913%
2025-08-01	10.0500	10.0500	10.0500	10.0500	+3.822%	8	94	-99.005%
2025-07-31	9.5800	9.6800	9.5800	9.6800	+15.238%	2	86	-98.967%
2025-07-29	8.4000	8.4000	8.4000	8.4000	-22.222%	37	85	-98.810%
2025-07-22	10.8000	10.8000	10.8000	10.8000	+1.887%	5	49	-99.074%
2025-07-21	10.6000	10.6000	10.6000	10.6000	-1.395%	32	49	-99.057%
2025-07-16	10.8000	10.8000	10.7500	10.7500	+5.289%	4	20	-99.070%
2025-07-15	10.2100	10.2100	10.2100	10.2100	+5.258%	3	17	-99.021%
2025-07-10	9.7000	9.7000	9.7000	9.7000	-6.731%	1	14	-98.969%
2025-07-08	10.4000	10.4000	10.4000	10.4000	-24.364%	1	13	-99.038%
2025-06-25	13.7500	13.7500	13.7500	13.7500	0.000%	1	13	-99.273%
2025-06-24	13.7500	13.7500	13.7500	13.7500	+6.424%	10	12	-99.273%
2025-06-18	12.9200	12.9200	12.9200	12.9200	-24.223%	2	8	-99.226%
2025-06-04	17.0500	17.0500	17.0500	17.0500	+7.503%	6	8	-99.413%
2025-06-03	15.8500	15.8600	15.8500	15.8600	-8.058%	6	8	-99.369%
2025-06-02	17.2500	17.2500	17.2500	17.2500	-0.058%	1	2	-99.420%
2025-05-30	17.2600	17.2600	17.2600	17.2600	-2.376%	2	1	-99.421%
2025-05-28	17.6800	17.6800	17.6800	17.6800	0.000%	1	1	-99.434%