Dark

CVX20260918P165
CVX Sep 18 2026 165.00 Put (CVX260918P00165000)
option OPRA

EOD

Jul 23, 2026

0.9600-3.030%(-0.0300)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6200	0.9600	0.6200	0.9600	-3.030%	33	3,944	0.000%
2026-07-22	1.0000	1.0500	0.9000	0.9900	-22.047%	86	3,925	-3.030%
2026-07-21	1.2000	1.3300	1.2000	1.2700	-7.971%	67	3,947	-24.409%
2026-07-20	1.5000	1.5000	1.2800	1.3800	-24.176%	28	3,916	-30.435%
2026-07-17	1.7300	1.8200	1.5700	1.8200	-16.129%	188	3,921	-47.253%
2026-07-16	2.3000	2.3000	2.0100	2.1700	-14.567%	229	4,003	-55.760%
2026-07-15	2.5900	2.8700	2.5400	2.5400	+1.600%	30	3,859	-62.205%
2026-07-14	2.4600	2.5800	2.3700	2.5000	-3.475%	37	3,854	-61.600%
2026-07-13	2.6000	2.8600	2.5900	2.5900	-36.829%	148	3,859	-62.934%
2026-07-10	3.8700	4.2300	3.8700	4.1000	-2.381%	27	3,901	-76.585%
2026-07-09	4.3600	4.4000	4.2000	4.2000	+6.329%	64	3,910	-77.143%
2026-07-08	3.8000	4.4000	3.5000	3.9500	-12.222%	270	3,908	-75.696%
2026-07-07	5.6500	5.6500	4.5000	4.5000	-30.769%	536	3,949	-78.667%
2026-07-06	6.4500	6.7000	6.3000	6.5000	+1.562%	116	3,962	-85.231%
2026-07-02	6.8100	6.8100	6.2500	6.4000	-16.775%	63	3,951	-85.000%
2026-07-01	7.7500	7.8000	7.2500	7.6900	-0.130%	341	3,951	-87.516%
2026-06-30	6.1000	7.7000	6.1000	7.7000	+18.462%	229	3,733	-87.532%
2026-06-29	6.1500	6.5000	6.0200	6.5000	+7.438%	379	3,767	-85.231%
2026-06-26	5.5500	6.2000	5.5500	6.0500	+9.009%	161	3,993	-84.132%
2026-06-25	6.5200	6.5200	5.5000	5.5500	-3.478%	135	3,831	-82.703%
2026-06-24	5.1000	5.9000	5.1000	5.7500	+32.184%	357	3,750	-83.304%
2026-06-23	4.7000	4.8500	4.3000	4.3500	-10.124%	41	3,810	-77.931%
2026-06-22	5.2500	5.4000	4.8400	4.8400	-12.000%	21	3,820	-80.165%
2026-06-18	5.3500	5.7500	5.2500	5.5000	+27.907%	57	3,787	-82.545%
2026-06-17	4.1500	4.3900	3.8000	4.3000	+10.256%	61	3,787	-77.674%
2026-06-16	3.9500	4.0000	3.8000	3.9000	+3.723%	109	3,787	-75.385%
2026-06-15	4.3200	4.4000	3.6800	3.7600	+23.279%	108	3,774	-74.468%
2026-06-12	2.9000	3.1000	2.9000	3.0500	+2.694%	34	3,728	-68.525%
2026-06-11	2.7200	2.9700	2.7200	2.9700	+9.191%	6	3,698	-67.677%
2026-06-10	2.6900	2.7400	2.6500	2.7200	-20.000%	28	3,692	-64.706%
2026-06-09	3.3200	3.5000	3.2000	3.4000	+9.677%	30	3,676	-71.765%
2026-06-08	2.9900	3.1000	2.9200	3.1000	-8.824%	132	3,674	-69.032%
2026-06-05	3.3300	3.4600	3.3000	3.4000	+8.280%	43	3,590	-71.765%
2026-06-04	3.1500	3.1500	3.1000	3.1400	+1.290%	7	3,578	-69.427%
2026-06-03	2.9700	3.1500	2.9300	3.1000	-7.463%	19	3,577	-69.032%
2026-06-02	3.3000	3.3500	3.3000	3.3500	-8.219%	17	3,566	-71.343%
2026-06-01	3.6500	3.7500	3.6500	3.6500	-12.048%	14	3,556	-73.699%
2026-05-29	4.3500	4.4000	4.0500	4.1500	+5.063%	126	3,542	-76.867%
2026-05-28	4.0000	4.1000	3.9400	3.9500	-5.952%	103	3,465	-75.696%
2026-05-27	4.8000	4.8000	4.0500	4.2000	+4.478%	42	3,429	-77.143%
2026-05-26	3.8500	4.1700	3.8500	4.0200	+27.215%	103	3,431	-76.119%
2026-05-22	3.2000	3.2000	3.0500	3.1600	+1.935%	27	3,424	-69.620%
2026-05-21	3.1000	3.1000	3.1000	3.1000	+3.333%	3	3,427	-69.032%
2026-05-20	2.8000	3.0000	2.8000	3.0000	+22.449%	11	3,427	-68.000%
2026-05-19	2.8700	2.8700	2.4500	2.4500	-13.428%	156	3,410	-60.816%
2026-05-18	3.1500	3.2000	2.8300	2.8300	-22.466%	40	3,410	-66.078%
2026-05-15	3.5000	3.6500	3.4500	3.6500	-7.595%	111	3,410	-73.699%
2026-05-14	4.0000	4.0000	3.9500	3.9500	-14.130%	30	3,364	-75.696%
2026-05-13	4.4000	4.6000	4.4000	4.6000	+5.747%	38	3,293	-79.130%
2026-05-12	4.5000	4.5000	4.2500	4.3500	-11.224%	71	3,293	-77.931%
2026-05-11	4.8500	4.9500	4.6000	4.9000	-9.594%	92	3,293	-80.408%
2026-05-08	5.4000	5.5000	5.1000	5.4200	+4.231%	243	3,328	-82.288%
2026-05-07	5.8000	5.9000	5.1000	5.2000	+4.000%	267	3,181	-81.538%
2026-05-06	4.9000	5.1500	4.6500	5.0000	+37.363%	21	3,244	-80.800%
2026-05-05	3.7700	3.7700	3.6000	3.6400	-4.211%	9	3,252	-73.626%
2026-05-04	4.2900	4.3900	3.6000	3.8000	-6.173%	42	3,253	-74.737%
2026-05-01	4.1300	4.1300	3.9000	4.0500	-4.706%	34	3,271	-76.296%
2026-04-30	4.3500	4.4000	4.0000	4.2500	-3.409%	286	3,271	-77.412%
2026-04-29	4.4500	4.5000	4.3000	4.4000	-7.368%	115	3,252	-78.182%
2026-04-28	5.0000	5.0000	4.6000	4.7500	-12.037%	41	3,199	-79.789%
2026-04-27	5.0500	5.7000	4.9500	5.4000	-3.571%	45	3,210	-82.222%
2026-04-24	5.3500	5.7500	5.2500	5.6000	+14.286%	15	3,196	-82.857%
2026-04-23	4.9100	5.2000	4.9000	4.9000	-1.010%	232	3,198	-80.408%
2026-04-22	4.8100	5.0000	4.8000	4.9500	-7.477%	38	3,208	-80.606%
2026-04-21	5.3700	5.7000	5.3000	5.3500	-0.926%	79	3,191	-82.056%
2026-04-20	5.0500	5.4000	5.0000	5.4000	0.000%	48	3,191	-82.222%
2026-04-17	6.1200	6.6000	5.4000	5.4000	+16.129%	262	3,262	-82.222%
2026-04-16	5.0000	5.0000	4.6000	4.6500	-10.577%	122	3,342	-79.355%
2026-04-15	5.3500	5.4000	4.9500	5.2000	+2.564%	151	3,329	-81.538%
2026-04-14	5.2500	5.4900	5.0700	5.0700	+11.429%	56	3,393	-81.065%
2026-04-13	4.7500	4.8500	4.5500	4.5500	-15.741%	49	3,429	-78.901%
2026-04-10	5.2200	5.5500	5.2200	5.4000	+5.058%	90	3,475	-82.222%
2026-04-09	4.4500	5.3000	4.4500	5.1400	+3.421%	424	3,522	-81.323%
2026-04-08	5.3500	5.5000	4.7500	4.9700	+17.773%	33	3,425	-80.684%
2026-04-07	3.9400	4.2200	3.8500	4.2200	-5.169%	24	3,408	-77.251%
2026-04-06	4.4500	4.4500	4.4500	4.4500	-5.319%	1	3,425	-78.427%
2026-04-02	4.1000	4.7000	4.0500	4.7000	-3.093%	12	3,380	-79.574%
2026-04-01	4.6000	4.8500	4.4200	4.8500	+22.166%	904	3,380	-80.206%
2026-03-31	3.9700	3.9700	3.9700	3.9700	+13.429%	3	2,603	-75.819%
2026-03-27	3.4500	3.5000	3.4500	3.5000	-2.507%	11	2,600	-72.571%
2026-03-26	3.7600	3.7600	3.5900	3.5900	-2.973%	5	2,600	-73.259%
2026-03-25	3.9000	3.9000	3.6800	3.7000	-2.632%	52	2,602	-74.054%
2026-03-24	3.6800	3.8500	3.6000	3.8000	-6.173%	33	2,603	-74.737%
2026-03-23	4.1500	4.2000	4.0500	4.0500	-5.814%	69	2,603	-76.296%
2026-03-20	4.2000	4.3000	4.1200	4.3000	0.000%	52	2,560	-77.674%
2026-03-19	4.3000	4.3000	4.3000	4.3000	-1.149%	50	2,547	-77.674%
2026-03-18	4.4000	4.4000	4.3500	4.3500	-1.584%	5	2,497	-77.931%
2026-03-17	4.3500	4.4200	4.1500	4.4200	-6.751%	36	2,493	-78.281%
2026-03-16	5.1500	5.1500	4.7000	4.7400	-7.782%	144	2,491	-79.747%
2026-03-13	5.3000	5.4000	4.9000	5.1400	-0.194%	132	2,379	-81.323%
2026-03-12	5.1500	5.2000	4.9500	5.1500	-8.850%	318	2,340	-81.359%
2026-03-11	5.8000	5.8000	5.6200	5.6500	-6.612%	79	2,174	-83.009%
2026-03-10	6.1500	6.1500	5.8500	6.0500	-1.626%	153	2,156	-84.132%
2026-03-09	6.2400	6.4000	6.0500	6.1500	-2.536%	228	2,064	-84.390%
2026-03-06	5.9000	6.4000	5.9000	6.3100	+1.774%	26	1,902	-84.786%
2026-03-05	5.8500	6.3500	5.8200	6.2000	-3.125%	35	1,892	-84.516%
2026-03-04	6.6500	6.7000	6.1500	6.4000	+0.787%	46	1,868	-85.000%
2026-03-03	6.6000	6.6000	6.1500	6.3500	+1.600%	26	1,844	-84.882%
2026-03-02	6.0000	6.3000	5.9800	6.2500	-3.846%	52	1,809	-84.640%
2026-02-27	6.8500	6.9500	6.5000	6.5000	-4.412%	69	1,814	-85.231%
2026-02-26	6.4500	6.8000	6.2000	6.8000	+5.426%	33	1,774	-85.882%
2026-02-25	6.6500	6.6500	6.4500	6.4500	+2.381%	25	1,756	-85.116%
2026-02-24	6.4000	6.5000	6.1500	6.3000	+0.639%	69	1,756	-84.762%
2026-02-23	6.2000	6.5000	6.2000	6.2600	-5.152%	131	1,707	-84.665%
2026-02-20	6.6500	6.9000	6.5600	6.6000	+3.125%	37	1,648	-85.455%
2026-02-19	6.2000	6.5500	5.8500	6.4000	-3.030%	31	1,642	-85.000%
2026-02-18	6.6500	6.7000	6.4500	6.6000	-6.383%	70	1,625	-85.455%
2026-02-17	6.8000	7.6500	6.7000	7.0500	+2.920%	135	1,579	-86.383%
2026-02-13	7.0000	7.0000	6.8500	6.8500	-6.803%	12	1,497	-85.985%
2026-02-12	6.3500	7.4000	6.3000	7.3500	+16.667%	133	1,497	-86.939%
2026-02-11	6.7500	6.7500	6.0000	6.3000	-9.353%	153	1,433	-84.762%
2026-02-10	7.0500	7.0500	6.9000	6.9500	+2.206%	49	1,331	-86.187%
2026-02-09	7.1500	7.2000	6.7500	6.8000	-12.258%	874	1,314	-85.882%
2026-02-06	7.1500	7.7500	7.1000	7.7500	-2.638%	30	469	-87.613%
2026-02-05	8.2000	8.6000	7.9600	7.9600	+6.133%	67	445	-87.940%
2026-02-04	7.7200	7.9000	7.3000	7.5000	-11.243%	486	387	-87.200%
2026-02-03	9.0600	9.0600	8.4500	8.4500	-0.822%	126	372	-88.639%
2026-02-02	8.5200	8.5200	8.5200	8.5200	-16.059%	10	333	-88.732%
2026-01-29	10.0500	10.2000	10.0500	10.1500	-2.404%	9	333	-90.542%
2026-01-28	10.4000	10.4000	10.4000	10.4000	-10.345%	5	327	-90.769%
2026-01-27	11.6000	11.6000	11.6000	11.6000	+2.203%	26	322	-91.724%
2026-01-23	11.2600	11.4500	11.2500	11.3500	0.000%	43	296	-91.542%
2026-01-22	11.3500	11.4000	11.3500	11.3500	-5.417%	13	294	-91.542%
2026-01-21	11.8500	12.0000	11.8500	12.0000	-1.881%	48	289	-92.000%
2026-01-20	12.1000	12.3000	12.0000	12.2300	+3.381%	27	247	-92.150%
2026-01-14	12.0400	12.0400	11.5300	11.8300	-9.349%	5	233	-91.885%
2026-01-13	12.8500	13.0500	12.8500	13.0500	-8.163%	91	234	-92.644%
2026-01-09	14.2700	14.2700	14.2100	14.2100	-16.461%	2	143	-93.244%
2026-01-06	16.9600	17.0100	16.9600	17.0100	+23.709%	2	142	-94.356%
2026-01-05	15.5000	15.5000	13.2200	13.7500	-33.220%	75	141	-93.018%
2025-12-12	21.1500	21.1500	20.5900	20.5900	+0.734%	62	76	-95.338%
2025-12-10	20.5500	20.5500	20.4400	20.4400	-9.837%	2	45	-95.303%
2025-11-24	22.6700	22.6700	22.6700	22.6700	+13.180%	2	45	-95.765%
2025-11-18	19.7000	20.0300	19.7000	20.0300	+6.429%	15	45	-95.207%
2025-10-27	18.8200	18.8200	18.8200	18.8200	-7.745%	1	30	-94.899%
2025-10-08	20.2600	20.4400	20.2600	20.4000	-1.449%	3	30	-95.294%
2025-10-03	20.7000	20.7000	20.7000	20.7000	+0.730%	7	30	-95.362%
2025-10-02	19.6600	20.5500	19.6600	20.5500	+4.051%	3	23	-95.328%
2025-09-30	19.7500	19.7500	19.7500	19.7500	+19.624%	1	22	-95.139%
2025-09-25	16.3300	16.5100	16.3300	16.5100	-2.768%	2	22	-94.185%
2025-09-17	16.7300	16.9800	16.7300	16.9800	-6.136%	2	22	-94.346%
2025-09-15	17.8700	18.0900	17.8700	18.0900	-1.951%	2	22	-94.693%
2025-09-10	18.4500	18.4500	18.4500	18.4500	-5.867%	1	21	-94.797%
2025-09-05	19.0500	19.6000	19.0500	19.6000	+16.320%	3	22	-95.102%
2025-08-27	17.3000	17.3200	16.8500	16.8500	-5.866%	7	24	-94.303%
2025-08-26	17.6500	17.9000	17.6500	17.9000	+1.130%	2	17	-94.637%
2025-08-25	17.7000	17.7000	17.7000	17.7000	-8.290%	10	17	-94.576%
2025-08-15	19.3000	19.3000	19.3000	19.3000	-11.872%	2	7	-95.026%
2025-08-05	21.9000	21.9000	21.9000	21.9000	-2.969%	2	5	-95.616%
2025-07-08	22.4000	22.5700	22.4000	22.5700	0.000%	3	3	-95.747%