Dark

CVX20260918P155
CVX Sep 18 2026 155.00 Put (CVX260918P00155000)
option OPRA

EOD

Jul 23, 2026

0.3700-5.128%(-0.0200)320

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3300	0.3800	0.2500	0.3700	-5.128%	320	2,963	0.000%
2026-07-22	0.4300	0.4300	0.3900	0.3900	-18.750%	36	3,064	-5.128%
2026-07-21	0.5100	0.5100	0.4500	0.4800	-5.882%	29	3,099	-22.917%
2026-07-20	0.5600	0.5600	0.4900	0.5100	-21.538%	14	3,127	-27.451%
2026-07-17	0.6300	0.7200	0.5900	0.6500	-21.687%	41	3,135	-43.077%
2026-07-16	0.8500	0.8500	0.7800	0.8300	-20.952%	10	3,127	-55.422%
2026-07-15	1.0500	1.1800	1.0200	1.0500	+1.942%	105	3,123	-64.762%
2026-07-14	1.0000	1.0300	0.9800	1.0300	-14.167%	8	3,112	-64.078%
2026-07-13	1.2000	1.2000	1.1000	1.2000	-26.380%	161	3,117	-69.167%
2026-07-10	1.7300	1.7800	1.6300	1.6300	-14.211%	10	3,057	-77.301%
2026-07-09	1.7400	1.9000	1.7400	1.9000	+2.703%	82	3,050	-80.526%
2026-07-08	1.6100	1.9300	1.5600	1.8500	-11.058%	1,206	3,028	-80.000%
2026-07-07	2.2000	2.4800	2.0600	2.0800	-31.803%	54	2,169	-82.212%
2026-07-06	2.9600	3.1000	2.9000	3.0500	-4.688%	42	2,121	-87.869%
2026-07-02	3.0500	3.3500	3.0500	3.2000	-11.111%	334	1,896	-88.438%
2026-07-01	3.6200	3.7000	3.5500	3.6000	+4.348%	279	1,896	-89.722%
2026-06-30	2.6300	3.5000	2.6300	3.4500	+21.053%	206	1,855	-89.275%
2026-06-29	3.0000	3.1000	2.7800	2.8500	-1.724%	132	1,821	-87.018%
2026-06-26	2.9000	2.9000	2.6900	2.9000	+3.571%	263	1,731	-87.241%
2026-06-25	2.8800	2.8800	2.5900	2.8000	+3.704%	41	1,499	-86.786%
2026-06-24	2.6000	2.7600	2.6000	2.7000	+31.707%	33	1,491	-86.296%
2026-06-23	2.3000	2.3500	2.0500	2.0500	-10.480%	17	1,488	-81.951%
2026-06-22	2.4700	2.6000	2.2700	2.2900	-21.575%	100	1,482	-83.843%
2026-06-18	2.4500	2.9200	2.4300	2.9200	+47.475%	170	1,453	-87.329%
2026-06-17	1.9100	1.9800	1.9100	1.9800	+5.319%	63	1,453	-81.313%
2026-06-16	1.9900	1.9900	1.8000	1.8800	+2.732%	30	1,453	-80.319%
2026-06-15	2.2900	2.2900	1.8300	1.8300	+28.873%	59	1,474	-79.781%
2026-06-12	1.5200	1.5200	1.4200	1.4200	-11.801%	5	1,461	-73.944%
2026-06-11	1.5900	1.7500	1.5900	1.6100	+4.545%	15	1,461	-77.019%
2026-06-10	1.4300	1.6100	1.4300	1.5400	-10.983%	20	1,465	-75.974%
2026-06-09	1.7000	1.7900	1.6800	1.7300	+8.125%	88	1,477	-78.613%
2026-06-08	1.4900	1.6000	1.4800	1.6000	-9.091%	48	1,503	-76.875%
2026-06-05	1.6000	1.8200	1.6000	1.7600	-5.376%	14	1,479	-78.977%
2026-06-04	1.6900	1.8600	1.6500	1.8600	+10.714%	7	1,478	-80.108%
2026-06-03	1.5300	1.6800	1.5300	1.6800	-5.618%	41	1,478	-77.976%
2026-06-02	1.7800	1.8500	1.7500	1.7800	+1.714%	59	1,510	-79.213%
2026-06-01	1.7400	1.7500	1.7400	1.7500	-17.840%	3	1,501	-78.857%
2026-05-29	2.1300	2.1300	2.1300	2.1300	-3.182%	10	1,501	-82.629%
2026-05-27	2.2000	2.2000	2.2000	2.2000	-9.465%	2	1,501	-83.182%
2026-05-26	1.9000	2.4300	1.9000	2.4300	+42.941%	9	1,500	-84.774%
2026-05-22	1.8300	1.8300	1.7000	1.7000	-5.028%	34	1,470	-78.235%
2026-05-21	1.6500	1.7900	1.6500	1.7900	+7.186%	9	1,476	-79.330%
2026-05-20	1.4400	1.6800	1.4300	1.6700	+22.794%	20	1,476	-77.844%
2026-05-19	1.5600	1.5900	1.3600	1.3600	-25.275%	50	1,480	-72.794%
2026-05-18	1.8200	1.8200	1.6900	1.8200	-2.674%	23	1,480	-79.670%
2026-05-15	1.9300	1.9300	1.8700	1.8700	-14.612%	7	1,480	-80.214%
2026-05-14	2.4000	2.4000	2.1500	2.1900	-12.400%	38	1,482	-83.105%
2026-05-13	2.5000	2.5000	2.5000	2.5000	+2.041%	2	1,489	-85.200%
2026-05-12	2.5000	2.5600	2.4500	2.4500	-9.926%	8	1,489	-84.898%
2026-05-11	2.6800	2.7200	2.6800	2.7200	-6.849%	2	1,489	-86.397%
2026-05-08	3.0000	3.0000	2.9200	2.9200	0.000%	15	1,489	-87.329%
2026-05-07	3.1000	3.3000	2.8800	2.9200	+13.619%	76	1,503	-87.329%
2026-05-06	2.6600	2.8900	2.5700	2.5700	+18.433%	10	1,450	-85.603%
2026-05-05	2.1700	2.1700	2.1700	2.1700	-1.810%	1	1,446	-82.949%
2026-05-04	2.2000	2.2100	2.2000	2.2100	-5.150%	2	1,446	-83.258%
2026-05-01	2.4200	2.4500	2.3000	2.3300	-7.905%	7	1,445	-84.120%
2026-04-30	2.3700	2.5300	2.3700	2.5300	-6.642%	31	1,445	-85.375%
2026-04-29	2.7100	2.7100	2.7100	2.7100	-6.228%	1	1,475	-86.347%
2026-04-28	2.8900	2.8900	2.8900	2.8900	-13.731%	4	1,475	-87.197%
2026-04-27	2.9900	3.3500	2.9900	3.3500	-1.471%	10	1,475	-88.955%
2026-04-24	3.2000	3.4000	3.1500	3.4000	+13.333%	37	1,479	-89.118%
2026-04-23	3.0500	3.0500	3.0000	3.0000	+1.010%	9	1,468	-87.667%
2026-04-22	2.9700	2.9700	2.9700	2.9700	-4.808%	2	1,462	-87.542%
2026-04-21	3.3500	3.3500	3.1200	3.1200	-0.952%	12	1,462	-88.141%
2026-04-20	2.9500	3.1500	2.9500	3.1500	-3.077%	32	1,458	-88.254%
2026-04-17	3.7500	3.8500	3.2500	3.2500	+4.839%	100	1,438	-88.615%
2026-04-16	3.1000	3.1000	3.1000	3.1000	+3.333%	2	1,379	-88.065%
2026-04-15	3.2000	3.2000	3.0000	3.0000	-9.091%	17	1,379	-87.667%
2026-04-14	3.3000	3.3500	3.2000	3.3000	+8.197%	18	1,374	-88.788%
2026-04-13	3.0000	3.0500	2.9500	3.0500	-8.955%	60	1,371	-87.869%
2026-04-10	3.2000	3.5000	3.2000	3.3500	+1.515%	127	1,425	-88.955%
2026-04-09	3.2000	3.4000	3.2000	3.3000	-5.714%	90	1,448	-88.788%
2026-04-08	3.5500	3.5500	3.4400	3.5000	+14.754%	6	1,531	-89.429%
2026-04-01	3.1000	3.1000	2.9900	3.0500	+21.514%	5	1,528	-87.869%
2026-03-31	2.5100	2.5100	2.5100	2.5100	+2.449%	1	1,530	-85.259%
2026-03-30	2.4500	2.4500	2.4500	2.4500	-1.606%	1	1,530	-84.898%
2026-03-27	2.5200	2.6600	2.4400	2.4900	-7.435%	61	1,531	-85.141%
2026-03-25	2.6900	2.6900	2.6900	2.6900	+0.373%	2	1,501	-86.245%
2026-03-24	2.6000	2.6800	2.6000	2.6800	-2.545%	3	1,499	-86.194%
2026-03-23	3.0400	3.0400	2.7300	2.7500	-16.667%	11	1,499	-86.545%
2026-03-20	3.0500	3.3000	2.9600	3.3000	+11.864%	12	1,501	-88.788%
2026-03-19	2.9600	2.9600	2.9500	2.9500	+2.431%	10	1,500	-87.458%
2026-03-18	3.0300	3.0300	2.8800	2.8800	-10.836%	6	1,500	-87.153%
2026-03-16	3.4000	3.4000	3.2300	3.2300	-10.028%	3	1,500	-88.545%
2026-03-13	3.7000	3.7000	3.5700	3.5900	+2.571%	6	1,500	-89.694%
2026-03-12	3.4500	3.5500	3.4500	3.5000	-6.667%	25	1,501	-89.429%
2026-03-11	3.8500	3.8500	3.7000	3.7500	-4.337%	14	1,480	-90.133%
2026-03-10	4.3500	4.3600	3.9200	3.9200	-8.197%	66	1,477	-90.561%
2026-03-09	4.1000	4.3500	4.0000	4.2700	+1.667%	78	1,447	-91.335%
2026-03-06	4.1000	4.2000	4.1000	4.2000	0.000%	14	1,379	-91.190%
2026-03-05	4.2000	4.2000	4.2000	4.2000	0.000%	2	1,365	-91.190%
2026-03-04	4.4000	4.4500	4.0500	4.2000	+2.439%	47	1,365	-91.190%
2026-03-03	4.4000	4.4000	4.1000	4.1000	-0.726%	36	1,338	-90.976%
2026-03-02	4.1400	4.1400	3.7000	4.1300	-5.057%	49	1,327	-91.041%
2026-02-27	4.4500	4.5000	4.3200	4.3500	-2.247%	30	1,330	-91.494%
2026-02-26	4.3200	4.4500	4.3200	4.4500	+10.697%	10	1,326	-91.685%
2026-02-24	4.1500	4.1500	3.9500	4.0200	-7.586%	28	1,324	-90.796%
2026-02-20	4.2500	4.4000	4.2500	4.3500	+2.353%	5	1,312	-91.494%
2026-02-19	3.8500	4.4000	3.8500	4.2500	0.000%	242	1,309	-91.294%
2026-02-18	4.3000	4.3000	4.1500	4.2500	-6.593%	867	1,294	-91.294%
2026-02-17	4.5500	4.9000	4.5500	4.5500	+1.111%	30	656	-91.868%
2026-02-13	4.5500	4.5500	4.5000	4.5000	-4.863%	42	632	-91.778%
2026-02-12	4.4000	4.7300	4.4000	4.7300	+16.790%	37	632	-92.178%
2026-02-11	4.0000	4.0500	3.8000	4.0500	-3.571%	3	604	-90.864%
2026-02-10	4.4000	4.5500	4.2000	4.2000	-3.448%	28	606	-91.190%
2026-02-09	4.6000	4.6000	4.3500	4.3500	-11.224%	9	610	-91.494%
2026-02-06	4.6000	4.9000	4.6000	4.9000	-5.769%	59	617	-92.449%
2026-02-05	5.3000	5.6000	5.2000	5.2000	+6.122%	138	615	-92.885%
2026-02-04	5.0000	5.0000	4.6500	4.9000	-5.769%	37	486	-92.449%
2026-02-03	5.4000	5.4000	5.2000	5.2000	-7.143%	35	473	-92.885%
2026-02-02	6.0000	6.0000	5.6000	5.6000	+1.818%	11	449	-93.393%
2026-01-30	5.7000	6.0000	5.5000	5.5000	-17.293%	6	449	-93.273%
2026-01-29	5.5000	6.7000	5.5000	6.6500	-4.040%	57	451	-94.436%
2026-01-28	6.5100	6.9300	6.5100	6.9300	-1.841%	6	421	-94.661%
2026-01-27	7.1500	7.1500	7.0600	7.0600	-1.808%	3	420	-94.759%
2026-01-26	7.1000	7.1900	7.1000	7.1900	-1.507%	2	420	-94.854%
2026-01-23	7.2500	7.3000	7.2500	7.3000	-0.680%	23	420	-94.932%
2026-01-22	7.5500	7.6000	7.3500	7.3500	-5.161%	30	441	-94.966%
2026-01-21	7.4000	7.7500	7.4000	7.7500	-1.274%	63	438	-95.226%
2026-01-20	7.9000	7.9000	7.7500	7.8500	0.000%	41	415	-95.287%
2026-01-16	7.9500	7.9500	7.6800	7.8500	-3.325%	8	374	-95.287%
2026-01-15	8.4500	8.4500	8.1200	8.1200	+3.439%	34	374	-95.443%
2026-01-14	8.5000	8.5000	7.8500	7.8500	-5.193%	15	370	-95.287%
2026-01-13	8.4500	8.4500	8.2500	8.2800	-12.102%	4	384	-95.531%
2026-01-09	9.4200	9.4200	9.4200	9.4200	-11.963%	1	381	-96.072%
2026-01-08	11.2500	11.3000	10.7000	10.7000	-11.570%	18	381	-96.542%
2026-01-07	11.9400	12.1000	11.9400	12.1000	+2.979%	3	363	-96.942%
2026-01-06	10.2200	11.7500	10.2200	11.7500	+37.427%	100	363	-96.851%
2026-01-05	10.0000	10.5800	8.5500	8.5500	-28.750%	10	319	-95.673%
2026-01-02	12.0000	12.0000	12.0000	12.0000	-11.111%	6	319	-96.917%
2025-12-31	13.8500	13.8500	13.5000	13.5000	-1.460%	4	318	-97.259%
2025-12-24	13.7000	13.7000	13.7000	13.7000	-11.613%	8	310	-97.299%
2025-12-19	15.5000	15.5000	15.5000	15.5000	+3.679%	42	310	-97.613%
2025-12-15	15.0000	15.0000	14.9500	14.9500	+2.397%	29	278	-97.525%
2025-12-12	14.6000	14.6000	14.6000	14.6000	+2.098%	20	277	-97.466%
2025-12-11	14.0000	14.5500	13.9000	14.3000	+2.878%	4	278	-97.413%
2025-12-04	13.7500	13.9000	13.7500	13.9000	-0.714%	2	280	-97.338%
2025-12-03	14.0000	14.0000	13.8500	14.0000	+3.321%	7	281	-97.357%
2025-12-01	13.3000	13.5500	13.3000	13.5500	-5.245%	35	282	-97.269%
2025-11-28	14.2500	14.3000	14.2000	14.3000	-5.611%	4	290	-97.413%
2025-11-26	15.1500	15.1500	15.1500	15.1500	-3.503%	1	286	-97.558%
2025-11-25	15.3800	15.7000	15.3800	15.7000	+0.965%	2	286	-97.643%
2025-11-24	15.5500	15.5500	15.5500	15.5500	-1.270%	1	286	-97.621%
2025-11-21	15.7500	15.7500	15.7500	15.7500	+10.915%	2	285	-97.651%
2025-11-20	14.2000	14.2000	14.2000	14.2000	-7.792%	1	283	-97.394%
2025-11-19	15.4000	15.4000	15.4000	15.4000	+6.207%	1	282	-97.597%
2025-11-18	14.7000	14.7000	14.5000	14.5000	+1.754%	9	282	-97.448%
2025-11-17	13.2500	14.2500	13.1500	14.2500	+9.615%	20	276	-97.404%
2025-11-14	13.4000	13.4000	13.0000	13.0000	-11.864%	19	264	-97.154%
2025-11-12	14.9500	14.9500	14.7500	14.7500	+9.259%	2	260	-97.492%
2025-11-11	13.0000	13.5000	13.0000	13.5000	-9.091%	24	259	-97.259%
2025-11-10	14.8500	14.8500	14.8500	14.8500	+4.577%	6	257	-97.508%
2025-11-07	14.2500	14.3200	14.2000	14.2000	-1.798%	22	254	-97.394%
2025-11-03	13.6500	14.4600	13.6300	14.4600	+12.969%	7	233	-97.441%
2025-10-31	12.8000	12.8000	12.8000	12.8000	-11.724%	1	233	-97.109%
2025-10-30	14.5000	14.5000	14.5000	14.5000	+6.618%	1	234	-97.448%
2025-10-29	13.6000	13.6000	13.6000	13.6000	-2.857%	1	235	-97.279%
2025-10-28	13.8500	14.0000	13.8500	14.0000	+4.089%	6	234	-97.357%
2025-10-27	13.3000	13.4500	13.1000	13.4500	+1.128%	82	232	-97.249%
2025-10-24	13.2500	13.3000	13.1500	13.3000	-0.524%	52	232	-97.218%
2025-10-23	13.3000	13.3700	13.2500	13.3700	-17.469%	4	219	-97.233%
2025-10-13	16.2000	16.2000	16.2000	16.2000	+9.608%	14	218	-97.716%
2025-10-08	14.9500	14.9500	14.6500	14.7800	+0.203%	5	204	-97.497%
2025-10-07	14.7500	14.7500	14.6000	14.7500	+1.375%	12	202	-97.492%
2025-10-01	14.4500	14.5500	14.4500	14.5500	+2.465%	2	202	-97.457%
2025-09-30	14.3500	14.3500	14.1000	14.2000	+3.953%	18	202	-97.394%
2025-09-29	13.2300	13.6600	13.2300	13.6600	+19.825%	6	189	-97.291%
2025-09-26	11.4500	11.4500	11.4000	11.4000	-3.390%	3	184	-96.754%
2025-09-25	11.8000	11.8000	11.8000	11.8000	-1.667%	1	181	-96.864%
2025-09-24	12.1000	12.1000	12.0000	12.0000	-11.439%	2	180	-96.917%
2025-09-19	13.4500	13.5500	13.4000	13.5500	+7.968%	11	181	-97.269%
2025-09-18	12.2500	12.5500	12.2500	12.5500	+5.021%	2	180	-97.052%
2025-09-17	11.9500	11.9500	11.9500	11.9500	-7.722%	2	179	-96.904%
2025-09-15	12.9500	12.9500	12.9500	12.9500	-1.894%	1	178	-97.143%
2025-09-12	13.0000	13.2000	13.0000	13.2000	+0.686%	7	177	-97.197%
2025-09-11	13.1000	13.1100	13.1000	13.1100	-3.956%	13	183	-97.178%
2025-09-10	13.7000	13.7000	13.6500	13.6500	-0.727%	13	174	-97.289%
2025-09-09	13.7500	13.7500	13.7500	13.7500	-7.407%	2	187	-97.309%
2025-09-05	14.7000	14.8500	14.7000	14.8500	+16.929%	5	187	-97.508%
2025-09-04	12.7000	12.7000	12.7000	12.7000	0.000%	2	186	-97.087%
2025-09-03	12.6000	12.7000	12.6000	12.7000	+11.894%	2	184	-97.087%
2025-09-02	11.5000	11.5000	11.3500	11.3500	-5.021%	4	183	-96.740%
2025-08-29	11.8500	11.9500	11.8500	11.9500	-2.049%	2	180	-96.904%
2025-08-28	12.2000	12.2000	12.2000	12.2000	+2.178%	1	180	-96.967%
2025-08-27	12.4000	12.5500	11.9400	11.9400	-7.799%	4	179	-96.901%
2025-08-26	12.8500	12.9500	12.6500	12.9500	+2.372%	5	176	-97.143%
2025-08-25	12.7500	12.8500	12.4500	12.6500	+1.606%	115	172	-97.075%
2025-08-22	12.4500	12.4500	12.4500	12.4500	-13.119%	8	80	-97.028%
2025-08-21	14.1000	14.3300	14.1000	14.3300	-0.968%	2	79	-97.418%
2025-08-18	14.4700	14.4700	14.4700	14.4700	+1.544%	1	79	-97.443%
2025-08-12	14.2500	14.2500	14.2500	14.2500	-8.654%	1	78	-97.404%
2025-08-07	15.6500	15.6500	15.6000	15.6000	0.000%	31	77	-97.628%
2025-08-06	15.6000	15.6000	15.6000	15.6000	-7.965%	6	51	-97.628%
2025-08-01	16.9500	16.9500	16.9500	16.9500	+17.708%	7	46	-97.817%
2025-07-29	14.5000	14.5000	14.4000	14.4000	-4.000%	7	40	-97.431%
2025-07-24	15.0000	15.0000	15.0000	15.0000	-14.040%	2	33	-97.533%
2025-07-18	17.4500	17.4500	17.4500	17.4500	+1.749%	5	31	-97.880%
2025-07-15	17.1500	17.1500	17.1500	17.1500	+1.479%	1	26	-97.843%
2025-07-14	16.9000	16.9000	16.9000	16.9000	+12.292%	2	25	-97.811%
2025-07-11	15.2500	15.2500	15.0500	15.0500	-8.788%	18	25	-97.542%
2025-07-10	16.5000	16.5000	16.5000	16.5000	0.000%	1	14	-97.758%
2025-07-09	16.6000	16.6000	16.5000	16.5000	0.000%	13	13	-97.758%