Dark

CVX20260918P170
CVX Sep 18 2026 170.00 Put (CVX260918P00170000)
option OPRA

EOD

Jul 23, 2026

1.30-13.907%(-0.21)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2000	1.3000	1.0700	1.3000	-13.907%	156	6,016	0.000%
2026-07-22	1.3500	1.5800	1.3500	1.5100	-23.737%	295	5,990	-13.907%
2026-07-21	2.0300	2.0700	1.9600	1.9800	-1.000%	179	5,844	-34.343%
2026-07-20	2.5700	2.5700	2.0000	2.0000	-20.000%	42	5,823	-35.000%
2026-07-17	2.9200	2.9200	2.4300	2.5000	-23.077%	29	5,813	-48.000%
2026-07-16	3.4000	3.4700	3.1000	3.2500	-19.355%	620	5,814	-60.000%
2026-07-15	3.8500	4.4500	3.8500	4.0300	+8.919%	164	5,756	-67.742%
2026-07-14	3.6700	3.8500	3.6100	3.7000	-4.639%	27	5,755	-64.865%
2026-07-13	4.0000	4.2200	3.8500	3.8800	-32.522%	743	5,746	-66.495%
2026-07-10	5.7500	6.2000	5.7500	5.7500	-8.000%	17	5,786	-77.391%
2026-07-09	6.1600	6.4000	6.1000	6.2500	+5.042%	99	5,786	-79.200%
2026-07-08	5.0000	6.0700	5.0000	5.9500	-8.037%	117	5,725	-78.151%
2026-07-07	7.6500	7.7000	6.4700	6.4700	-29.674%	112	5,723	-79.907%
2026-07-06	8.9500	9.2000	8.8000	9.2000	+5.747%	45	5,739	-85.870%
2026-07-02	9.0500	9.4000	8.7000	8.7000	-13.861%	55	5,721	-85.057%
2026-07-01	10.3800	10.5600	10.0400	10.1000	+4.124%	32	5,721	-87.129%
2026-06-30	9.5500	10.0000	9.1500	9.7000	+7.182%	10	5,718	-86.598%
2026-06-29	8.9500	9.0500	8.3500	9.0500	+8.254%	66	5,717	-85.635%
2026-06-26	8.2000	8.4500	8.0500	8.3600	+10.728%	195	5,710	-84.450%
2026-06-25	8.3500	8.4000	7.5500	7.5500	-5.031%	89	5,664	-82.781%
2026-06-24	7.6400	8.1500	7.4800	7.9500	+30.328%	268	5,650	-83.648%
2026-06-23	6.5500	6.8100	6.0500	6.1000	-9.897%	25	5,603	-78.689%
2026-06-22	6.9000	7.4500	6.7500	6.7700	-9.733%	102	5,603	-80.798%
2026-06-18	6.9100	7.9000	6.6000	7.5000	+23.967%	226	5,503	-82.667%
2026-06-17	5.5800	6.0500	5.3500	6.0500	+11.009%	134	5,503	-78.512%
2026-06-16	5.8200	5.8200	5.3200	5.4500	+4.808%	227	5,503	-76.147%
2026-06-15	6.1600	6.1600	5.1000	5.2000	+25.000%	863	5,406	-75.000%
2026-06-12	4.1000	4.2000	3.9000	4.1600	-2.118%	53	5,165	-68.750%
2026-06-11	3.7200	4.6900	3.7200	4.2500	+8.974%	26	5,154	-69.412%
2026-06-10	4.1500	4.1500	3.5500	3.9000	-14.286%	29	5,134	-66.667%
2026-06-09	4.3000	4.7500	4.3000	4.5500	+7.565%	16	5,106	-71.429%
2026-06-08	4.0100	4.2500	3.9500	4.2300	-8.639%	246	5,099	-69.267%
2026-06-05	4.5700	4.6300	4.4500	4.6300	+8.941%	26	5,097	-71.922%
2026-06-04	4.4000	4.4000	4.2000	4.2500	+2.163%	16	5,102	-69.412%
2026-06-03	4.0000	4.1600	3.9500	4.1600	-6.517%	19	5,093	-68.750%
2026-06-02	4.4500	4.4500	4.4500	4.4500	-11.000%	1	5,088	-70.787%
2026-06-01	4.9200	5.0000	4.6500	5.0000	-10.714%	59	5,087	-74.000%
2026-05-29	5.4000	5.9500	5.4000	5.6000	+5.660%	115	5,083	-76.786%
2026-05-28	5.4500	5.6000	5.3000	5.3000	-5.357%	58	5,063	-75.472%
2026-05-27	5.8500	5.8500	5.4500	5.6000	+3.704%	36	5,044	-76.786%
2026-05-26	4.8500	5.5000	4.8500	5.4000	+28.571%	383	5,014	-75.926%
2026-05-22	4.3000	4.4000	4.0500	4.2000	-4.545%	91	4,734	-69.048%
2026-05-21	4.1000	4.6000	4.0500	4.4000	+14.286%	90	4,735	-70.455%
2026-05-20	3.6500	3.9000	3.6000	3.8500	+22.222%	9	4,735	-66.234%
2026-05-19	3.5000	3.5000	3.1500	3.1500	-17.969%	100	4,522	-58.730%
2026-05-18	4.5000	4.5000	3.7000	3.8400	-14.667%	298	4,522	-66.146%
2026-05-15	4.6500	4.8000	4.5000	4.5000	-13.462%	38	4,522	-71.111%
2026-05-14	5.5500	5.5500	5.2000	5.2000	-13.333%	20	4,502	-75.000%
2026-05-13	5.9500	6.0000	5.8500	6.0000	+4.348%	15	4,424	-78.333%
2026-05-12	5.9000	5.9000	5.5700	5.7500	-8.730%	157	4,424	-77.391%
2026-05-11	6.3500	6.3500	6.0000	6.3000	-13.103%	38	4,424	-79.365%
2026-05-08	7.0600	7.2500	6.6700	7.2500	+7.407%	220	4,417	-82.069%
2026-05-07	7.3000	7.6500	6.7000	6.7500	+6.299%	197	4,452	-80.741%
2026-05-06	6.3500	6.7500	6.1300	6.3500	+35.106%	28	4,378	-79.528%
2026-05-05	4.9500	4.9500	4.5000	4.7000	-6.000%	20	4,381	-72.340%
2026-05-04	5.1500	5.1500	4.7500	5.0000	-7.407%	20	4,379	-74.000%
2026-05-01	5.1200	5.4500	4.9000	5.4000	+2.857%	94	4,300	-75.926%
2026-04-30	5.7500	5.7500	5.1500	5.2500	-5.914%	30	4,300	-75.238%
2026-04-29	5.6500	5.8000	5.5000	5.5800	-6.218%	29	4,317	-76.703%
2026-04-28	6.0800	6.3400	5.9000	5.9500	-17.131%	87	4,320	-78.151%
2026-04-27	6.4000	7.1800	6.4000	7.1800	-0.966%	25	4,327	-81.894%
2026-04-24	6.8500	7.3500	6.7000	7.2500	+15.079%	50	4,331	-82.069%
2026-04-23	6.3000	6.6500	6.2500	6.3000	-0.787%	134	4,311	-79.365%
2026-04-22	6.0500	6.4000	6.0500	6.3500	-6.618%	85	4,267	-79.528%
2026-04-21	7.2500	7.3000	6.7500	6.8000	-4.225%	165	4,235	-80.882%
2026-04-20	7.3000	7.3000	6.4000	7.1000	0.000%	67	4,340	-81.690%
2026-04-17	8.5000	8.5000	7.0500	7.1000	+18.333%	88	4,384	-81.690%
2026-04-16	6.1000	6.1500	5.8500	6.0000	-9.091%	328	4,375	-78.333%
2026-04-15	6.7000	6.7500	6.3000	6.6000	-2.798%	101	4,119	-80.303%
2026-04-14	7.2100	7.2100	6.5000	6.7900	+12.231%	80	4,153	-80.854%
2026-04-13	6.2000	6.2000	5.8000	6.0500	-10.370%	86	4,177	-78.512%
2026-04-10	6.3900	6.9500	6.3900	6.7500	+7.143%	185	4,193	-80.741%
2026-04-09	5.6500	6.6000	5.6500	6.3000	+0.159%	134	4,299	-79.365%
2026-04-08	7.0000	7.4500	6.2000	6.2900	+18.679%	247	4,181	-79.332%
2026-04-07	5.0100	5.3000	5.0100	5.3000	-1.852%	58	4,163	-75.472%
2026-04-06	5.5800	5.6000	5.3500	5.4000	-6.897%	88	4,107	-75.926%
2026-04-02	4.9000	5.9500	4.9000	5.8000	+1.576%	452	3,936	-77.586%
2026-04-01	5.2100	5.9000	5.2100	5.7100	-0.696%	45	3,936	-77.233%
2026-03-31	4.7000	5.7500	4.2000	5.7500	+38.554%	168	3,920	-77.391%
2026-03-30	4.1500	4.1500	4.1500	4.1500	-2.123%	100	3,756	-68.675%
2026-03-27	4.4900	4.4900	4.1800	4.2400	-5.778%	59	3,692	-69.340%
2026-03-26	4.4000	4.5000	4.4000	4.5000	-1.099%	23	3,693	-71.111%
2026-03-25	4.6500	4.6500	4.4000	4.5500	0.000%	90	3,709	-71.429%
2026-03-24	4.5500	4.5500	4.3000	4.5500	-7.143%	35	3,619	-71.429%
2026-03-23	5.7600	5.7600	4.8500	4.9000	-5.769%	160	3,606	-73.469%
2026-03-20	5.2000	5.3000	5.0000	5.2000	-5.455%	134	3,447	-75.000%
2026-03-19	5.1500	5.7000	5.1500	5.5000	+3.774%	251	3,364	-76.364%
2026-03-18	5.5000	5.5000	5.3000	5.3000	0.000%	8	3,136	-75.472%
2026-03-17	5.3000	5.3000	5.0400	5.3000	-9.556%	34	3,128	-75.472%
2026-03-16	5.9500	5.9500	5.6900	5.8600	+0.171%	54	3,101	-77.816%
2026-03-13	6.4000	6.5500	5.8500	5.8500	-2.500%	231	3,058	-77.778%
2026-03-12	6.4000	6.4000	6.0000	6.0000	-13.043%	91	2,997	-78.333%
2026-03-11	7.2000	7.2000	6.9000	6.9000	-4.828%	400	2,962	-81.159%
2026-03-10	7.6500	7.7000	7.2500	7.2500	-3.333%	28	2,721	-82.069%
2026-03-09	7.5700	7.8000	7.4500	7.5000	-1.961%	306	2,714	-82.667%
2026-03-06	7.6500	7.8000	7.3500	7.6500	+0.658%	58	2,462	-83.007%
2026-03-05	7.1500	7.7000	7.1000	7.6000	-3.797%	110	2,430	-82.895%
2026-03-04	8.0500	8.0900	7.5000	7.9000	+3.947%	103	2,351	-83.544%
2026-03-03	7.7500	7.9500	7.4500	7.6000	+2.703%	59	2,325	-82.895%
2026-03-02	7.2700	7.6500	7.2700	7.4000	-9.202%	69	2,294	-82.432%
2026-02-27	8.4000	8.5000	8.0500	8.1500	-2.395%	36	2,280	-84.049%
2026-02-26	7.8500	8.7000	7.8500	8.3500	+11.780%	899	2,231	-84.431%
2026-02-25	7.4700	7.4700	7.4700	7.4700	-1.711%	1	1,987	-82.597%
2026-02-24	7.6500	7.8200	7.6000	7.6000	-3.919%	15	1,987	-82.895%
2026-02-23	7.9100	7.9100	7.9100	7.9100	-3.537%	10	1,990	-83.565%
2026-02-20	8.2500	8.4500	8.2000	8.2000	+3.797%	25	1,987	-84.146%
2026-02-19	7.3500	8.0500	7.2000	7.9000	-3.659%	1,061	1,977	-83.544%
2026-02-18	8.2500	8.4400	8.0500	8.2000	-9.890%	1,209	2,611	-84.146%
2026-02-17	9.4000	9.4000	9.1000	9.1000	+3.409%	7	3,088	-85.714%
2026-02-13	8.9000	8.9000	8.7500	8.8000	-0.565%	11	3,080	-85.227%
2026-02-12	7.9000	9.0600	7.8500	8.8500	+14.194%	78	3,080	-85.311%
2026-02-11	7.8500	7.8500	7.6500	7.7500	-10.920%	20	3,059	-83.226%
2026-02-10	8.7000	8.7000	8.7000	8.7000	+1.163%	1	3,059	-85.057%
2026-02-09	8.5000	8.6000	8.5000	8.6000	-8.511%	1,001	3,059	-84.884%
2026-02-06	8.8000	9.4000	8.7500	9.4000	-4.082%	67	2,160	-86.170%
2026-02-05	10.1000	10.1000	9.8000	9.8000	+3.485%	2	2,160	-86.735%
2026-02-04	9.6000	9.6000	9.1000	9.4700	-8.502%	1,217	2,160	-86.272%
2026-02-03	10.3500	10.3500	10.3500	10.3500	-3.271%	16	1,043	-87.440%
2026-02-02	11.1900	11.1900	10.7000	10.7000	-4.889%	42	1,043	-87.850%
2026-01-30	12.1500	12.1500	11.2500	11.2500	-11.417%	4	1,002	-88.444%
2026-01-29	12.0500	12.7000	12.0500	12.7000	-3.788%	4	1,001	-89.764%
2026-01-28	12.7500	13.2000	12.7500	13.2000	-6.050%	607	999	-90.152%
2026-01-26	14.0500	14.0500	14.0500	14.0500	+1.079%	2	393	-90.747%
2026-01-23	13.9500	13.9500	13.9000	13.9000	0.000%	4	393	-90.647%
2026-01-22	14.7500	14.7500	13.8900	13.9000	-1.068%	85	391	-90.647%
2026-01-21	13.9500	14.0500	13.9500	14.0500	-3.436%	2	322	-90.747%
2026-01-20	14.7000	14.7000	14.5500	14.5500	-1.020%	2	320	-91.065%
2026-01-16	14.7300	14.7300	14.7000	14.7000	-2.000%	103	233	-91.156%
2026-01-15	14.9000	15.0000	14.8500	15.0000	-12.127%	103	233	-91.333%
2026-01-05	17.0700	17.0700	17.0700	17.0700	-33.190%	2	168	-92.384%
2025-12-15	25.4500	25.5500	25.4500	25.5500	+5.101%	2	168	-94.912%
2025-12-12	24.7000	24.7500	24.3100	24.3100	-1.179%	221	168	-94.652%
2025-12-11	24.6000	24.6000	24.6000	24.6000	-4.836%	1	75	-94.715%
2025-12-09	25.9000	25.9000	25.8500	25.8500	+15.660%	21	75	-94.971%
2025-12-01	22.3000	22.3500	22.3000	22.3500	-13.271%	3	75	-94.183%
2025-11-25	25.7700	25.7700	25.7700	25.7700	+5.442%	3	72	-94.955%
2025-11-04	24.5500	24.5500	24.4400	24.4400	+14.742%	2	69	-94.681%
2025-10-31	21.3000	21.3000	21.3000	21.3000	-5.122%	6	69	-93.897%
2025-10-29	22.5000	22.5000	22.4500	22.4500	+2.092%	2	69	-94.209%
2025-10-27	21.9900	21.9900	21.9900	21.9900	-8.184%	1	68	-94.088%
2025-10-08	23.2500	23.9500	23.2500	23.9500	+0.335%	11	68	-94.572%
2025-10-07	23.7000	23.8700	23.7000	23.8700	-0.542%	2	57	-94.554%
2025-10-03	24.0000	24.0000	24.0000	24.0000	+4.212%	5	57	-94.583%
2025-09-30	22.8100	23.0300	22.8100	23.0300	+13.281%	2	52	-94.355%
2025-09-18	20.0200	20.3300	20.0200	20.3300	-4.509%	2	53	-93.606%
2025-09-11	21.0300	21.2900	21.0300	21.2900	-9.017%	2	53	-93.894%
2025-09-08	23.8000	23.8000	23.4000	23.4000	+3.540%	2	53	-94.444%
2025-09-05	22.6500	22.6500	21.7500	22.6000	+15.601%	44	52	-94.248%
2025-08-27	20.1500	20.1500	19.3600	19.5500	-20.850%	8	13	-93.350%
2025-08-06	24.7000	24.7000	24.7000	24.7000	0.000%	5	5	-94.737%