Dark

CVX20260918P145
CVX Sep 18 2026 145.00 Put (CVX260918P00145000)
option OPRA

EOD

Jul 23, 2026

0.1400-6.667%(-0.0100)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1000	0.1400	0.1000	0.1400	-6.667%	19	2,630	0.000%
2026-07-22	0.7500	0.7500	0.1500	0.1500	-54.545%	38	2,632	-6.667%
2026-07-20	0.3300	0.3300	0.3300	0.3300	-15.385%	1	2,638	-57.576%
2026-07-17	0.2500	0.3900	0.2500	0.3900	+5.405%	6	2,637	-64.103%
2026-07-16	0.4000	0.4000	0.3700	0.3700	-24.490%	10	2,636	-62.162%
2026-07-14	0.4200	0.5300	0.4200	0.4900	+32.432%	6	2,631	-71.429%
2026-07-13	0.5100	0.5100	0.3700	0.3700	-44.776%	27	2,631	-62.162%
2026-07-10	0.6700	0.6700	0.6700	0.6700	-10.667%	2	2,640	-79.104%
2026-07-09	0.8200	0.8200	0.7300	0.7500	-5.063%	8	2,642	-81.333%
2026-07-08	0.6500	0.7900	0.6400	0.7900	-9.195%	8	2,646	-82.278%
2026-07-07	0.8500	1.1300	0.8500	0.8700	-20.909%	15	2,641	-83.908%
2026-07-06	1.2000	1.2300	1.1000	1.1000	-16.667%	23	2,641	-87.273%
2026-07-02	1.2800	1.4300	1.2800	1.3200	-17.500%	138	2,557	-89.394%
2026-07-01	1.5300	1.6000	1.4800	1.6000	+2.564%	144	2,557	-91.250%
2026-06-30	1.1800	1.5600	1.1800	1.5600	+34.483%	29	2,470	-91.026%
2026-06-29	1.1900	1.3100	1.1500	1.1600	-3.333%	20	2,459	-87.931%
2026-06-26	1.2000	1.2700	1.1900	1.2000	0.000%	11	2,453	-88.333%
2026-06-25	1.2700	1.2700	1.2000	1.2000	+2.564%	18	2,448	-88.333%
2026-06-24	1.2000	1.2000	1.1700	1.1700	+17.000%	15	2,445	-88.034%
2026-06-23	0.9900	1.0000	0.9900	1.0000	-12.281%	6	2,443	-86.000%
2026-06-22	1.1400	1.1400	1.1400	1.1400	-12.308%	1	2,444	-87.719%
2026-06-18	1.0600	1.3000	1.0600	1.3000	+56.627%	11	2,441	-89.231%
2026-06-17	0.8300	0.8300	0.8300	0.8300	0.000%	5	2,441	-83.133%
2026-06-16	0.8600	0.8600	0.8300	0.8300	-9.783%	6	2,441	-83.133%
2026-06-15	0.9200	0.9200	0.9200	0.9200	+27.778%	10	2,443	-84.783%
2026-06-12	0.7100	0.7200	0.7100	0.7200	-16.279%	16	2,443	-80.556%
2026-06-11	0.7600	0.8600	0.7600	0.8600	+8.861%	23	2,440	-83.721%
2026-06-10	0.8200	0.8200	0.7900	0.7900	+33.898%	32	2,436	-82.278%
2026-06-09	0.5900	0.5900	0.5900	0.5900	-28.049%	2	2,433	-76.271%
2026-06-08	0.8200	0.8200	0.8100	0.8200	-6.818%	16	2,435	-82.927%
2026-06-05	0.8700	0.8800	0.8700	0.8800	+10.000%	20	2,427	-84.091%
2026-06-03	0.8600	0.8600	0.8000	0.8000	-20.000%	2	2,444	-82.500%
2026-06-01	1.0000	1.0000	1.0000	1.0000	-7.407%	1	2,444	-86.000%
2026-05-28	1.1500	1.1500	1.0800	1.0800	+4.854%	45	2,444	-87.037%
2026-05-26	1.1300	1.1300	1.0300	1.0300	+7.292%	35	2,444	-86.408%
2026-05-22	0.9600	1.0000	0.8800	0.9600	+2.128%	38	2,505	-85.417%
2026-05-20	0.9400	0.9400	0.9400	0.9400	+4.444%	10	2,505	-85.106%
2026-05-19	0.9400	0.9400	0.9000	0.9000	-14.286%	2	2,507	-84.444%
2026-05-18	1.0500	1.0500	1.0500	1.0500	-2.778%	2	2,507	-86.667%
2026-05-15	1.0800	1.0800	1.0800	1.0800	-21.739%	1	2,507	-87.037%
2026-05-13	1.3800	1.3800	1.3800	1.3800	-4.828%	3	2,507	-89.855%
2026-05-12	1.4500	1.4500	1.4500	1.4500	-2.685%	8	2,502	-90.345%
2026-05-11	1.4500	1.6000	1.4500	1.4900	-6.875%	20	2,502	-90.604%
2026-05-08	1.5800	1.6000	1.5800	1.6000	-4.192%	5	2,489	-91.250%
2026-05-07	1.7300	1.7300	1.6700	1.6700	+7.742%	13	2,489	-91.617%
2026-05-06	1.6000	1.6200	1.5500	1.5500	+20.155%	3	2,489	-90.968%
2026-05-04	1.2900	1.2900	1.2900	1.2900	-7.857%	4	2,489	-89.147%
2026-05-01	1.4000	1.4000	1.4000	1.4000	-13.580%	6	2,490	-90.000%
2026-04-29	1.6300	1.6500	1.6000	1.6200	-14.737%	76	2,490	-91.358%
2026-04-24	1.9000	1.9000	1.9000	1.9000	+3.825%	2	2,453	-92.632%
2026-04-23	1.7900	1.8400	1.7900	1.8300	+7.647%	63	2,453	-92.350%
2026-04-22	1.7600	1.7600	1.7000	1.7000	-7.104%	8	2,395	-91.765%
2026-04-21	1.8300	1.8300	1.8300	1.8300	-1.613%	4	2,391	-92.350%
2026-04-20	1.7200	1.8600	1.7200	1.8600	-8.824%	22	2,391	-92.473%
2026-04-17	2.2000	2.3100	2.0400	2.0400	+12.088%	9	2,387	-93.137%
2026-04-16	2.0200	2.0200	1.8200	1.8200	-4.211%	65	2,382	-92.308%
2026-04-15	1.9000	1.9000	1.9000	1.9000	-2.564%	10	2,330	-92.632%
2026-04-14	1.9500	1.9500	1.9500	1.9500	-4.878%	31	2,330	-92.821%
2026-04-13	2.0500	2.0500	2.0500	2.0500	-1.442%	5	2,325	-93.171%
2026-04-10	2.1400	2.1400	2.0800	2.0800	-0.478%	2	2,326	-93.269%
2026-04-09	1.8900	2.1700	1.8900	2.0900	-0.476%	59	2,326	-93.301%
2026-04-08	2.1000	2.1000	2.1000	2.1000	+1.942%	1	2,286	-93.333%
2026-04-06	2.0600	2.0600	2.0600	2.0600	+0.488%	1	2,285	-93.204%
2026-04-01	2.0700	2.3300	2.0500	2.0500	+7.895%	6	2,285	-93.171%
2026-03-31	1.7100	1.9000	1.7100	1.9000	+10.465%	18	2,283	-92.632%
2026-03-30	1.7200	1.7200	1.7200	1.7200	-7.027%	3	2,268	-91.860%
2026-03-27	1.8200	1.8700	1.8000	1.8500	-4.639%	46	2,268	-92.432%
2026-03-23	1.9400	1.9400	1.9400	1.9400	-17.094%	5	2,230	-92.784%
2026-03-20	2.2100	2.3400	2.0700	2.3400	+17.000%	6	2,226	-94.017%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-2.439%	2	2,221	-93.000%
2026-03-18	1.9900	2.0500	1.9900	2.0500	-2.381%	18	2,220	-93.171%
2026-03-17	2.1000	2.1000	2.1000	2.1000	-6.667%	1	2,230	-93.333%
2026-03-16	2.3200	2.3200	2.2500	2.2500	-10.000%	14	2,230	-93.778%
2026-03-13	2.5300	2.5600	2.5000	2.5000	-1.575%	9	2,222	-94.400%
2026-03-12	2.6000	2.6900	2.3500	2.5400	-0.781%	58	2,219	-94.488%
2026-03-11	2.5600	2.5600	2.5600	2.5600	-3.759%	2	2,198	-94.531%
2026-03-10	2.8000	2.8000	2.6600	2.6600	-15.556%	802	2,179	-94.737%
2026-03-09	2.9100	3.1500	2.9100	3.1500	+12.500%	2	1,502	-95.556%
2026-03-06	2.8000	2.8000	2.8000	2.8000	+4.478%	1	1,500	-95.000%
2026-03-05	2.6800	2.6800	2.6800	2.6800	-1.832%	1	1,498	-94.776%
2026-03-04	2.9800	2.9800	2.6600	2.7300	-6.186%	14	1,498	-94.872%
2026-03-03	2.8900	2.9100	2.8700	2.9100	+8.178%	4	1,493	-95.189%
2026-03-02	2.6900	2.6900	2.6400	2.6900	-5.282%	3	1,490	-94.796%
2026-02-27	2.9300	2.9800	2.8400	2.8400	+0.353%	13	1,489	-95.070%
2026-02-25	2.5500	2.8300	2.5500	2.8300	+9.690%	5	1,479	-95.053%
2026-02-24	2.5800	2.5800	2.5800	2.5800	-15.410%	2	1,479	-94.574%
2026-02-17	3.0000	3.0500	2.9900	3.0500	+8.156%	6	1,479	-95.410%
2026-02-13	2.7500	2.8600	2.7500	2.8200	+0.714%	12	1,465	-95.035%
2026-02-12	2.7500	2.8100	2.7500	2.8000	+12.000%	55	1,465	-95.000%
2026-02-11	2.5000	2.5000	2.5000	2.5000	-14.089%	1	1,438	-94.400%
2026-02-09	3.0000	3.0000	2.8500	2.9100	-10.462%	3	1,437	-95.189%
2026-02-05	3.4000	3.5000	3.2500	3.2500	+4.839%	4	1,439	-95.692%
2026-02-04	3.0000	3.1000	3.0000	3.1000	-6.061%	3	1,435	-95.484%
2026-02-03	3.3500	3.3500	3.2500	3.3000	+0.304%	28	1,435	-95.758%
2026-02-02	3.3500	3.5500	3.2900	3.2900	-5.187%	3	1,408	-95.745%
2026-01-30	3.7000	3.8000	3.3800	3.4700	-15.366%	407	1,408	-95.965%
2026-01-29	4.0500	4.2500	3.9500	4.1000	+1.235%	190	1,182	-96.585%
2026-01-28	4.0500	4.0500	4.0500	4.0500	-7.955%	3	1,109	-96.543%
2026-01-27	4.4000	4.4000	4.4000	4.4000	+0.686%	202	1,109	-96.818%
2026-01-26	4.3700	4.3700	4.3700	4.3700	-1.798%	2	925	-96.796%
2026-01-23	4.5000	4.5000	4.4500	4.4500	-5.319%	2	925	-96.854%
2026-01-22	4.6300	4.7000	4.5000	4.7000	-2.083%	41	924	-97.021%
2026-01-21	4.6700	4.8000	4.6700	4.8000	-4.950%	2	899	-97.083%
2026-01-20	4.6300	5.0500	4.6300	5.0500	+4.124%	30	899	-97.228%
2026-01-16	4.8900	4.8900	4.8500	4.8500	-4.902%	104	873	-97.113%
2026-01-15	5.1000	5.1000	5.1000	5.1000	+5.155%	1	873	-97.255%
2026-01-14	5.0400	5.0400	4.8500	4.8500	-6.731%	3	873	-97.113%
2026-01-13	5.1700	5.2000	5.1700	5.2000	-7.143%	2	872	-97.308%
2026-01-12	5.7000	5.7300	5.5000	5.6000	+0.901%	11	870	-97.500%
2026-01-09	6.2500	6.2500	5.5500	5.5500	-17.164%	4	868	-97.477%
2026-01-08	6.7000	6.7000	6.7000	6.7000	-13.992%	1	868	-97.910%
2026-01-07	7.5000	7.7900	7.5000	7.7900	+5.986%	3	867	-98.203%
2026-01-06	6.2000	7.3500	6.2000	7.3500	+28.272%	50	868	-98.095%
2026-01-05	6.2000	6.8100	5.7300	5.7300	-26.065%	20	832	-97.557%
2026-01-02	8.1700	8.1700	7.7500	7.7500	-10.093%	2	842	-98.194%
2025-12-31	8.4500	8.6700	8.4500	8.6200	-5.275%	5	841	-98.376%
2025-12-29	9.1000	9.1000	9.1000	9.1000	+1.676%	1	841	-98.462%
2025-12-24	8.9500	8.9500	8.9500	8.9500	0.000%	13	828	-98.436%
2025-12-23	8.9600	8.9600	8.9500	8.9500	-3.763%	2	828	-98.436%
2025-12-22	9.3000	9.4000	9.3000	9.3000	-9.709%	14	829	-98.495%
2025-12-19	10.4500	10.4500	10.3000	10.3000	-2.462%	102	817	-98.641%
2025-12-18	10.5600	10.5600	10.5600	10.5600	+5.600%	2	727	-98.674%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-2.248%	14	727	-98.600%
2025-12-16	10.2300	10.2300	10.2300	10.2300	+4.923%	1	713	-98.631%
2025-12-15	9.8000	9.9500	9.7500	9.7500	+0.515%	25	714	-98.564%
2025-12-12	9.6100	9.7000	9.6100	9.7000	+2.105%	4	710	-98.557%
2025-12-10	9.8500	9.8500	9.5000	9.5000	+3.373%	139	708	-98.526%
2025-12-04	9.2000	9.2000	9.1900	9.1900	-1.183%	3	578	-98.477%
2025-12-03	9.3000	9.3000	9.3000	9.3000	-7.463%	2	576	-98.495%
2025-12-02	10.0000	10.1000	9.9000	10.0500	+12.040%	10	576	-98.607%
2025-12-01	9.1000	9.1000	8.9700	8.9700	-5.579%	44	576	-98.439%
2025-11-28	9.5000	9.5000	9.5000	9.5000	-5.473%	1	558	-98.526%
2025-11-26	10.0500	10.0500	10.0500	10.0500	-6.512%	1	556	-98.607%
2025-11-25	10.7500	10.7500	10.7500	10.7500	+6.965%	2	556	-98.698%
2025-11-24	10.6500	10.6500	10.0500	10.0500	-6.075%	2	554	-98.607%
2025-11-21	10.7000	10.7000	10.7000	10.7000	+9.744%	2	553	-98.692%
2025-11-20	9.6000	9.7500	9.6000	9.7500	-7.143%	2	551	-98.564%
2025-11-19	10.5000	10.5000	10.5000	10.5000	+3.143%	2	550	-98.667%
2025-11-12	10.2100	10.2100	10.1800	10.1800	+7.725%	8	550	-98.625%
2025-11-07	9.5000	9.5000	9.4500	9.4500	-4.545%	2	549	-98.519%
2025-11-06	9.9000	9.9000	9.9000	9.9000	-2.463%	2	549	-98.586%
2025-11-05	10.2000	10.2000	10.1500	10.1500	+0.495%	3	547	-98.621%
2025-11-04	10.2000	10.2600	10.1000	10.1000	+8.485%	132	544	-98.614%
2025-11-03	9.3400	9.3400	9.3000	9.3100	+10.178%	9	493	-98.496%
2025-10-31	8.6000	8.6000	8.4500	8.4500	-8.152%	20	493	-98.343%
2025-10-29	9.2000	9.2500	9.1500	9.2000	-8.911%	28	474	-98.478%
2025-10-22	9.8000	10.1000	9.7500	10.1000	+0.498%	4	466	-98.614%
2025-10-21	10.0500	10.0500	10.0500	10.0500	-3.365%	2	463	-98.607%
2025-10-20	10.3500	10.4000	10.3500	10.4000	-4.147%	2	461	-98.654%
2025-10-17	10.9000	10.9000	10.8500	10.8500	-1.453%	3	459	-98.710%
2025-10-16	11.0000	11.0100	11.0000	11.0100	-0.362%	3	456	-98.728%
2025-10-15	10.5500	11.0500	10.5500	11.0500	-1.339%	9	455	-98.733%
2025-10-14	11.2000	11.2000	11.2000	11.2000	-4.274%	2	446	-98.750%
2025-10-13	11.7500	11.7500	11.7000	11.7000	+2.183%	2	444	-98.803%
2025-10-10	11.4500	11.4500	11.4500	11.4500	+9.048%	3	442	-98.777%
2025-10-09	10.5000	10.5000	10.5000	10.5000	+3.960%	2	439	-98.667%
2025-10-08	10.1000	10.1000	10.1000	10.1000	-1.463%	1	437	-98.614%
2025-10-06	10.1500	10.2500	10.1500	10.2500	0.000%	2	437	-98.634%
2025-10-03	10.2500	10.2500	10.2500	10.2500	-0.195%	3	436	-98.634%
2025-10-02	10.2700	10.2700	10.2700	10.2700	+15.393%	1	434	-98.637%
2025-09-23	8.9000	8.9000	8.9000	8.9000	+5.325%	1	435	-98.427%
2025-09-18	8.4500	8.4500	8.4500	8.4500	+1.807%	1	435	-98.343%
2025-09-17	8.3000	8.3000	8.3000	8.3000	-1.190%	7	434	-98.313%
2025-09-16	8.6500	8.6500	8.3500	8.4000	-7.182%	11	436	-98.333%
2025-09-15	8.9500	9.0500	8.9500	9.0500	-0.549%	2	434	-98.453%
2025-09-12	9.1000	9.1000	9.1000	9.1000	-13.333%	2	433	-98.462%
2025-09-08	10.7000	10.7000	10.5000	10.5000	+31.250%	4	436	-98.667%
2025-09-02	7.9000	8.0000	7.9000	8.0000	-5.101%	2	435	-98.250%
2025-08-28	8.5400	8.5400	8.4300	8.4300	-1.172%	3	434	-98.339%
2025-08-27	8.5300	8.5300	8.5300	8.5300	-19.528%	1	434	-98.359%
2025-08-20	10.6500	10.6500	10.6000	10.6000	+7.614%	3	434	-98.679%
2025-08-18	9.8500	9.8500	9.8500	9.8500	-3.431%	27	432	-98.579%
2025-08-12	10.1000	10.2000	10.1000	10.2000	-1.923%	8	411	-98.627%
2025-08-08	10.3000	10.4000	10.3000	10.4000	-5.882%	309	403	-98.654%
2025-08-07	11.0500	11.0500	11.0500	11.0500	0.000%	29	103	-98.733%
2025-08-06	11.0500	11.0500	11.0500	11.0500	-8.678%	6	91	-98.733%
2025-08-01	11.9800	12.1000	11.9800	12.1000	+19.802%	12	85	-98.843%
2025-07-29	10.1000	10.1000	10.1000	10.1000	-11.404%	2	83	-98.614%
2025-07-23	11.4000	11.4000	11.4000	11.4000	-9.524%	1	81	-98.772%
2025-07-22	12.8500	13.1500	12.6000	12.6000	-0.395%	12	81	-98.889%
2025-07-21	12.6500	12.6500	12.6500	12.6500	-7.326%	29	72	-98.893%
2025-07-18	13.6600	13.6600	13.6500	13.6500	+6.226%	23	43	-98.974%
2025-07-17	12.8500	12.8500	12.8500	12.8500	+1.984%	4	31	-98.911%
2025-07-15	12.2000	12.6000	12.2000	12.6000	+2.439%	14	27	-98.889%
2025-07-14	12.3000	12.3000	12.3000	12.3000	+3.797%	4	13	-98.862%
2025-07-09	11.8500	11.8500	11.8500	11.8500	-20.202%	1	9	-98.819%
2025-06-18	14.8500	14.8500	14.8500	14.8500	+0.678%	1	7	-99.057%
2025-06-17	14.7000	14.8000	14.6000	14.7500	-10.061%	4	7	-99.051%
2025-06-16	16.3500	16.4500	16.3500	16.4000	0.000%	3	3	-99.146%