Dark

CVX20260918P160
CVX Sep 18 2026 160.00 Put (CVX260918P00160000)
option OPRA

EOD

Jul 23, 2026

0.5400-11.475%(-0.0700)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4300	0.5400	0.4300	0.5400	-11.475%	82	4,457	0.000%
2026-07-22	0.6500	0.6500	0.5900	0.6100	-21.795%	32	4,426	-11.475%
2026-07-21	0.8200	0.9000	0.7400	0.7800	-9.302%	314	4,430	-30.769%
2026-07-20	0.9700	0.9700	0.8000	0.8600	-25.862%	17	4,664	-37.209%
2026-07-17	1.0000	1.1600	1.0000	1.1600	-10.769%	15	4,674	-53.448%
2026-07-16	1.5000	1.5200	1.2500	1.3000	-24.419%	239	4,675	-58.462%
2026-07-15	1.6700	1.8500	1.6600	1.7200	+7.500%	156	4,673	-68.605%
2026-07-14	1.7000	1.7000	1.5500	1.6000	-4.762%	12	4,657	-66.250%
2026-07-13	1.7000	1.8100	1.6200	1.6800	-36.122%	50	4,654	-67.857%
2026-07-10	2.6500	2.6500	2.5800	2.6300	-6.406%	10	4,654	-79.468%
2026-07-09	2.8300	2.9400	2.8000	2.8100	+3.309%	38	4,652	-80.783%
2026-07-08	2.7000	2.9000	2.3500	2.7200	-11.688%	1,705	4,633	-80.147%
2026-07-07	3.8400	3.8400	2.9700	3.0800	-30.787%	261	3,426	-82.468%
2026-07-06	4.5500	4.6500	4.4500	4.4500	-4.711%	114	3,276	-87.865%
2026-07-02	4.5500	4.8500	4.4500	4.6700	-14.625%	102	3,208	-88.437%
2026-07-01	5.5000	5.5500	5.1500	5.4700	+7.255%	60	3,208	-90.128%
2026-06-30	4.5000	5.1800	4.5000	5.1000	+17.241%	181	3,186	-89.412%
2026-06-29	3.9400	4.6000	3.9400	4.3500	+7.407%	303	3,102	-87.586%
2026-06-26	4.1500	4.3500	4.0000	4.0500	+3.846%	75	3,069	-86.667%
2026-06-25	4.4000	4.4000	3.8000	3.9000	-7.143%	61	3,063	-86.154%
2026-06-24	3.9500	4.2000	3.7500	4.2000	+33.333%	125	3,060	-87.143%
2026-06-23	3.4000	3.4000	3.1000	3.1500	-7.353%	85	3,043	-82.857%
2026-06-22	3.7000	3.7500	3.3500	3.4000	-17.073%	257	2,986	-84.118%
2026-06-18	3.3600	4.1000	3.3600	4.1000	+40.411%	147	3,054	-86.829%
2026-06-17	2.9000	3.0000	2.7600	2.9200	+6.569%	30	3,054	-81.507%
2026-06-16	2.7000	2.7700	2.6000	2.7400	+3.396%	80	3,054	-80.292%
2026-06-15	3.1000	3.2100	2.5500	2.6500	+23.256%	79	3,047	-79.623%
2026-06-12	2.3400	2.3400	2.0500	2.1500	-5.286%	12	3,071	-74.884%
2026-06-11	2.0200	2.4800	2.0200	2.2700	+8.612%	60	3,075	-76.211%
2026-06-10	2.1200	2.1800	1.8400	2.0900	-14.694%	118	3,126	-74.163%
2026-06-09	2.3700	2.5000	2.3700	2.4500	+14.486%	11	3,081	-77.959%
2026-06-08	2.1500	2.2600	2.0700	2.1400	-13.360%	172	3,082	-74.766%
2026-06-05	2.5000	2.5000	2.4400	2.4700	+6.926%	38	2,973	-78.138%
2026-06-04	2.3000	2.3100	2.2300	2.3100	+2.667%	13	2,973	-76.623%
2026-06-03	2.2700	2.2700	2.1300	2.2500	-8.163%	55	2,972	-76.000%
2026-06-02	2.9800	2.9800	2.4400	2.4500	-7.547%	54	2,951	-77.959%
2026-06-01	2.6000	2.8000	2.4500	2.6500	-9.864%	22	2,926	-79.623%
2026-05-29	2.7200	3.0500	2.7200	2.9400	+1.730%	21	2,916	-81.633%
2026-05-28	2.7000	2.9500	2.7000	2.8900	-5.246%	67	2,905	-81.315%
2026-05-27	3.4500	3.5500	2.9400	3.0500	+1.667%	57	2,894	-82.295%
2026-05-26	2.4900	3.0000	2.4900	3.0000	+32.159%	12	2,843	-82.000%
2026-05-22	2.3700	2.3700	2.2000	2.2700	-7.724%	23	2,831	-76.211%
2026-05-21	2.3000	2.4600	2.3000	2.4600	+17.143%	5	2,830	-78.049%
2026-05-20	1.9500	2.1000	1.9500	2.1000	+12.903%	4	2,830	-74.286%
2026-05-19	2.0000	2.0100	1.8600	1.8600	-12.676%	12	2,923	-70.968%
2026-05-18	2.5400	2.5400	2.1300	2.1300	-18.391%	157	2,923	-74.648%
2026-05-15	2.6200	2.6700	2.6000	2.6100	-11.525%	16	2,923	-79.310%
2026-05-14	3.0500	3.0500	2.8300	2.9500	-11.940%	53	2,929	-81.695%
2026-05-13	3.3500	3.3800	3.2500	3.3500	+1.515%	57	2,859	-83.881%
2026-05-12	3.4500	3.4500	3.2500	3.3000	-9.589%	30	2,859	-83.636%
2026-05-11	3.4500	3.7500	3.4500	3.6500	-9.877%	39	2,859	-85.205%
2026-05-08	3.7500	4.0500	3.7500	4.0500	-2.410%	72	2,826	-86.667%
2026-05-07	4.1500	4.4500	3.9700	4.1500	+17.232%	133	2,779	-86.988%
2026-05-06	3.5000	3.9500	3.5000	3.5400	+31.111%	76	2,728	-84.746%
2026-05-05	2.7300	2.8000	2.6800	2.7000	-6.250%	21	2,708	-80.000%
2026-05-04	3.0500	3.0500	2.7700	2.8800	-7.395%	117	2,726	-81.250%
2026-05-01	3.3000	3.3000	2.9300	3.1100	-4.308%	52	2,801	-82.637%
2026-04-30	3.4000	3.4000	3.1000	3.2500	-5.797%	115	2,801	-83.385%
2026-04-29	3.4500	3.5000	3.4000	3.4500	-8.000%	38	2,912	-84.348%
2026-04-28	3.7000	3.8500	3.5500	3.7500	-7.862%	41	2,941	-85.600%
2026-04-27	3.9200	4.2500	3.7300	4.0700	-8.539%	145	2,929	-86.732%
2026-04-24	4.0500	4.4500	4.0400	4.4500	+12.658%	159	2,825	-87.865%
2026-04-23	3.8600	4.2000	3.8000	3.9500	+2.597%	394	2,830	-86.329%
2026-04-22	3.7000	3.8500	3.7000	3.8500	-9.412%	10	2,811	-85.974%
2026-04-21	4.2000	4.3500	4.1400	4.2500	+1.190%	29	2,804	-87.294%
2026-04-20	3.9500	4.2000	3.8000	4.2000	-1.176%	506	2,819	-87.143%
2026-04-17	4.8500	5.1000	4.2500	4.2500	+18.056%	220	2,591	-87.294%
2026-04-16	3.7000	3.9000	3.5500	3.6000	-11.330%	253	2,617	-85.000%
2026-04-15	4.1500	4.1500	3.9000	4.0600	-4.918%	103	2,501	-86.700%
2026-04-14	4.3600	4.4000	4.0500	4.2700	+12.368%	339	2,524	-87.354%
2026-04-13	3.8500	3.9000	3.6100	3.8000	-9.308%	43	2,536	-85.789%
2026-04-10	4.1700	4.4000	4.1000	4.1900	+1.699%	280	2,553	-87.112%
2026-04-09	3.7200	4.1400	3.7200	4.1200	-0.723%	312	2,392	-86.893%
2026-04-08	4.4900	5.0000	4.1500	4.1500	+23.145%	393	2,665	-86.988%
2026-04-07	3.5500	3.5500	3.3700	3.3700	-11.316%	7	2,517	-83.976%
2026-04-06	3.7500	3.8000	3.7000	3.8000	-1.299%	4	2,512	-85.789%
2026-04-02	3.4200	3.8500	3.1700	3.8500	+2.667%	351	2,268	-85.974%
2026-04-01	3.7500	3.8000	3.5500	3.7500	+11.607%	71	2,268	-85.600%
2026-03-31	3.3600	3.3600	3.3600	3.3600	+16.263%	1	2,226	-83.929%
2026-03-30	2.8300	2.9100	2.7600	2.8900	-1.365%	10	2,226	-81.315%
2026-03-27	3.1800	3.1800	2.9300	2.9300	-1.347%	61	2,229	-81.570%
2026-03-26	3.1000	3.1500	2.9700	2.9700	-6.897%	5	2,229	-81.818%
2026-03-25	3.1000	3.1900	3.1000	3.1900	+4.590%	5	2,229	-83.072%
2026-03-24	3.0000	3.1000	2.9300	3.0500	-8.955%	75	2,227	-82.295%
2026-03-23	3.4000	3.5500	3.3300	3.3500	-6.944%	10	2,234	-83.881%
2026-03-20	3.6000	3.6500	3.5000	3.6000	-5.263%	21	2,228	-85.000%
2026-03-19	3.8000	3.8000	3.8000	3.8000	+5.556%	2	2,216	-85.789%
2026-03-18	3.4500	3.7000	3.4500	3.6000	+0.840%	21	2,214	-85.000%
2026-03-17	3.7500	3.7500	3.4500	3.5700	-8.462%	57	2,196	-84.874%
2026-03-16	4.0000	4.0000	3.9000	3.9000	-11.364%	187	2,200	-86.154%
2026-03-13	4.4400	4.4500	4.3500	4.4000	+4.019%	72	2,098	-87.727%
2026-03-12	4.3000	4.3000	4.1100	4.2300	-7.033%	26	2,046	-87.234%
2026-03-11	4.5500	4.5500	4.5500	4.5500	-9.000%	15	2,055	-88.132%
2026-03-10	5.0500	5.1000	4.9000	5.0000	-2.913%	14	2,062	-89.200%
2026-03-09	5.0500	5.2500	5.0500	5.1500	+0.980%	168	2,049	-89.515%
2026-03-06	5.0000	5.1500	5.0000	5.1000	-1.923%	20	2,001	-89.412%
2026-03-05	4.7300	5.2000	4.7300	5.2000	+4.000%	411	1,999	-89.615%
2026-03-04	5.3500	5.4000	4.9500	5.0000	-3.846%	230	1,818	-89.200%
2026-03-03	5.2000	5.3000	5.1000	5.2000	+7.216%	47	1,679	-89.615%
2026-03-02	5.0000	5.0500	4.8500	4.8500	-10.185%	39	1,654	-88.866%
2026-02-27	5.6000	5.6000	5.3000	5.4000	-2.703%	57	1,641	-90.000%
2026-02-26	5.4500	5.6500	5.0000	5.5500	+7.767%	272	1,605	-90.270%
2026-02-25	5.1500	5.1500	5.1500	5.1500	+5.102%	20	1,486	-89.515%
2026-02-24	5.1000	5.2500	4.9000	4.9000	-2.000%	22	1,486	-88.980%
2026-02-23	4.9000	5.0000	4.9000	5.0000	-6.542%	20	1,471	-89.200%
2026-02-20	5.5500	5.5500	5.3000	5.3500	+2.885%	80	1,453	-89.907%
2026-02-19	4.8000	5.2000	4.7500	5.2000	-3.704%	19	1,391	-89.615%
2026-02-18	5.3500	5.4500	5.2000	5.4000	-5.263%	28	1,375	-90.000%
2026-02-17	5.9500	6.2000	5.7000	5.7000	+5.556%	39	1,361	-90.526%
2026-02-13	5.6500	5.7500	5.4000	5.4000	-6.087%	24	1,350	-90.000%
2026-02-12	5.0200	5.9500	5.0200	5.7500	+15.000%	64	1,350	-90.609%
2026-02-11	4.9500	5.1500	4.8000	5.0000	-7.407%	89	1,336	-89.200%
2026-02-10	5.3500	5.7500	5.3000	5.4000	-0.552%	35	1,348	-90.000%
2026-02-09	5.8500	5.8500	5.3500	5.4300	-10.248%	64	1,350	-90.055%
2026-02-06	5.8500	6.2000	5.6500	6.0500	-6.202%	64	1,334	-91.074%
2026-02-05	6.4500	6.8600	6.4500	6.4500	+6.612%	67	1,346	-91.628%
2026-02-04	6.2000	6.4000	5.8500	6.0500	-6.923%	1,328	1,354	-91.074%
2026-02-03	6.6900	6.7000	6.5000	6.5000	-5.109%	35	1,861	-91.692%
2026-02-02	7.5700	7.5700	6.8500	6.8500	-8.300%	18	1,879	-92.117%
2026-01-30	7.5000	7.5300	7.3000	7.4700	-8.902%	6	1,867	-92.771%
2026-01-29	8.2000	8.2500	8.1500	8.2000	-2.381%	28	1,868	-93.415%
2026-01-28	8.3000	8.4500	8.3000	8.4000	-7.692%	11	1,877	-93.571%
2026-01-27	9.1000	9.1000	9.1000	9.1000	-1.622%	5	1,874	-94.066%
2026-01-23	9.0500	9.2500	9.0500	9.2500	+0.543%	9	1,869	-94.162%
2026-01-22	9.4500	9.4500	9.1500	9.2000	-5.155%	39	1,864	-94.130%
2026-01-21	9.2500	9.7000	9.1500	9.7000	-3.000%	17	1,857	-94.433%
2026-01-20	10.0000	10.0000	9.6500	10.0000	-0.498%	37	1,853	-94.600%
2026-01-15	9.7500	10.1000	9.7500	10.0500	+5.789%	117	1,832	-94.627%
2026-01-14	9.6600	9.6600	9.3300	9.5000	-9.953%	1,409	1,871	-94.316%
2026-01-13	10.5000	10.6000	10.5000	10.5500	-8.658%	90	567	-94.882%
2026-01-12	11.5000	11.5500	11.5000	11.5500	+1.316%	91	480	-95.325%
2026-01-09	11.6700	11.6700	11.3000	11.4000	-16.176%	99	389	-95.263%
2026-01-08	13.6000	13.6000	13.6000	13.6000	-7.483%	1	332	-96.029%
2026-01-07	14.4600	14.7000	14.4600	14.7000	+6.599%	15	331	-96.327%
2026-01-06	13.6500	13.7900	13.6500	13.7900	+25.364%	7	316	-96.084%
2026-01-05	11.0000	11.0000	11.0000	11.0000	-36.416%	50	309	-95.091%
2025-12-22	17.4500	17.4500	17.3000	17.3000	-6.989%	17	277	-96.879%
2025-12-17	18.6000	18.6000	18.6000	18.6000	+5.983%	4	270	-97.097%
2025-12-12	17.8000	17.8000	17.3700	17.5500	+1.445%	64	266	-96.923%
2025-12-10	17.3000	17.3000	17.3000	17.3000	+2.671%	2	265	-96.879%
2025-12-03	16.8500	16.8500	16.8500	16.8500	+7.052%	2	265	-96.795%
2025-12-01	15.7400	15.7400	15.7400	15.7400	-16.143%	30	265	-96.569%
2025-11-25	18.4300	18.7700	18.4300	18.7700	+19.554%	18	235	-97.123%
2025-11-17	15.7000	15.7000	15.7000	15.7000	+1.290%	4	219	-96.561%
2025-11-14	15.5000	15.5000	15.5000	15.5000	-10.766%	1	219	-96.516%
2025-11-12	17.3500	17.3700	17.3500	17.3700	+12.427%	2	220	-96.891%
2025-11-11	15.4500	15.4500	15.4500	15.4500	-12.860%	1	220	-96.505%
2025-11-10	17.6000	17.7300	17.6000	17.7300	+4.911%	2	220	-96.954%
2025-11-07	17.0000	17.0000	16.9000	16.9000	-0.763%	37	220	-96.805%
2025-11-06	17.0000	17.0300	17.0000	17.0300	-3.348%	2	185	-96.829%
2025-11-05	17.4000	17.6200	17.2500	17.6200	-0.732%	79	185	-96.935%
2025-11-04	17.7000	17.9600	17.5500	17.7500	+18.729%	179	166	-96.958%
2025-10-31	14.9500	14.9500	14.9500	14.9500	-6.854%	3	167	-96.388%
2025-10-27	16.1000	16.1000	16.0500	16.0500	-6.957%	7	171	-96.636%
2025-10-22	17.2000	17.2500	17.2000	17.2500	-1.033%	2	171	-96.870%
2025-10-20	17.1000	17.4300	17.1000	17.4300	-3.274%	10	171	-96.902%
2025-10-14	17.9200	18.0200	17.9200	18.0200	+1.521%	2	171	-97.003%
2025-10-03	17.9000	17.9000	17.7500	17.7500	+4.535%	7	171	-96.958%
2025-10-02	16.7500	16.9800	16.7500	16.9800	+5.139%	2	171	-96.820%
2025-09-29	15.7500	16.1500	15.7500	16.1500	+15.357%	2	171	-96.656%
2025-09-25	14.0000	14.0000	14.0000	14.0000	-3.114%	1	170	-96.143%
2025-09-24	14.4500	14.4500	14.4500	14.4500	-5.184%	2	170	-96.263%
2025-09-23	15.2400	15.2400	15.2400	15.2400	-2.620%	1	170	-96.457%
2025-09-22	15.6500	15.6500	15.6500	15.6500	-1.572%	1	170	-96.550%
2025-09-19	15.9000	15.9000	15.9000	15.9000	+6.711%	16	171	-96.604%
2025-09-18	14.6000	14.9000	14.6000	14.9000	+4.196%	17	160	-96.376%
2025-09-17	14.2400	14.3000	14.2400	14.3000	-6.597%	2	148	-96.224%
2025-09-15	15.3100	15.3100	15.3100	15.3100	-1.226%	1	148	-96.473%
2025-09-12	15.5000	15.5000	15.5000	15.5000	+0.649%	1	147	-96.516%
2025-09-11	15.2000	15.4500	15.2000	15.4000	-1.911%	26	146	-96.494%
2025-09-10	15.9500	16.1500	15.6000	15.7000	-9.510%	28	134	-96.561%
2025-09-05	16.9000	17.3500	16.9000	17.3500	+15.129%	7	121	-96.888%
2025-09-03	15.0000	15.0700	15.0000	15.0700	-0.855%	13	117	-96.417%
2025-08-26	15.2000	15.2000	15.2000	15.2000	+4.467%	2	115	-96.447%
2025-08-22	14.5500	14.5500	14.5500	14.5500	-20.708%	1	115	-96.289%
2025-08-07	18.3500	18.3500	18.3500	18.3500	-0.272%	3	115	-97.057%
2025-08-06	18.4000	18.4000	18.4000	18.4000	-3.412%	4	112	-97.065%
2025-08-05	19.9500	19.9500	19.0500	19.0500	+1.600%	5	112	-97.165%
2025-07-10	18.7500	18.7500	18.7500	18.7500	-1.832%	3	114	-97.120%
2025-07-09	19.1000	19.3500	19.1000	19.1000	-1.292%	15	114	-97.173%
2025-07-08	19.6500	19.6500	19.3500	19.3500	-21.501%	99	99	-97.209%
2025-06-10	24.6500	24.6500	24.6500	24.6500	-6.274%	1	4	-97.809%
2025-06-09	26.3000	26.3000	26.3000	26.3000	-4.189%	2	3	-97.947%
2025-06-06	27.4500	27.4500	27.4500	27.4500	0.000%	2	1	-98.033%