Dark

CVX20260918P175
CVX Sep 18 2026 175.00 Put (CVX260918P00175000)
option OPRA

EOD

Jul 23, 2026

2.08-10.730%(-0.25)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.8200	2.0800	1.7000	2.0800	-10.730%	62	4,235	0.000%
2026-07-22	2.3000	2.4100	2.3000	2.3300	-16.487%	109	4,219	-10.730%
2026-07-21	3.1000	3.1500	2.7900	2.7900	-10.289%	56	4,182	-25.448%
2026-07-20	4.0800	4.0800	3.0500	3.1100	-22.250%	40	4,161	-33.119%
2026-07-17	3.6500	4.1500	3.6500	4.0000	-13.978%	159	4,167	-48.000%
2026-07-16	4.7700	5.0500	4.4300	4.6500	-21.186%	139	4,159	-55.269%
2026-07-15	5.8500	6.6100	5.8000	5.9000	+9.259%	94	4,156	-64.746%
2026-07-14	5.3700	5.6200	5.3400	5.4000	-6.087%	15	4,106	-61.481%
2026-07-13	6.3000	6.3000	5.6300	5.7500	-25.325%	40	4,100	-63.826%
2026-07-10	8.0900	8.5000	7.7000	7.7000	-12.000%	1,163	4,111	-72.987%
2026-07-09	8.4200	8.7500	8.4200	8.7500	+8.025%	5	2,958	-76.229%
2026-07-08	7.6500	8.3000	7.2200	8.1000	-11.475%	51	2,955	-74.321%
2026-07-07	9.4200	10.2400	9.1500	9.1500	-26.506%	25	2,953	-77.268%
2026-07-06	12.1500	12.4500	12.1500	12.4500	+1.633%	3	2,936	-83.293%
2026-07-02	11.7000	12.2500	11.7000	12.2500	-7.547%	47	2,952	-83.020%
2026-07-01	13.4000	13.5500	13.2000	13.2500	+0.379%	69	2,952	-84.302%
2026-06-30	11.1000	13.2000	11.1000	13.2000	+16.300%	132	2,969	-84.242%
2026-06-29	11.8400	12.0000	11.3500	11.3500	+4.608%	31	3,013	-81.674%
2026-06-26	11.0500	11.3000	10.8000	10.8500	+5.854%	68	3,013	-80.829%
2026-06-25	10.8500	10.8500	10.2500	10.2500	-2.844%	39	3,004	-79.707%
2026-06-24	10.0100	10.8500	10.0100	10.5500	+27.108%	157	3,003	-80.284%
2026-06-23	8.8500	8.8500	8.3000	8.3000	-9.290%	19	3,027	-74.940%
2026-06-22	9.5500	10.0000	9.0500	9.1500	-15.668%	74	3,033	-77.268%
2026-06-18	9.8500	10.8500	9.7500	10.8500	+31.515%	65	3,062	-80.829%
2026-06-17	7.5600	8.2500	7.4000	8.2500	+10.000%	109	3,062	-74.788%
2026-06-16	7.8200	7.8200	7.2000	7.5000	+7.143%	49	3,062	-72.267%
2026-06-15	7.4000	7.4500	6.9000	7.0000	+28.440%	215	3,069	-70.286%
2026-06-12	5.3000	5.7000	5.3000	5.4500	-11.382%	5	2,922	-61.835%
2026-06-11	5.0500	6.1500	5.0500	6.1500	+13.889%	38	2,918	-66.179%
2026-06-10	5.2500	5.4000	4.7100	5.4000	-10.596%	43	2,917	-61.481%
2026-06-09	6.3900	6.3900	6.0400	6.0400	+8.829%	184	2,895	-65.563%
2026-06-08	5.2500	5.6000	5.2000	5.5500	-9.016%	103	2,878	-62.523%
2026-06-05	6.1000	6.1000	6.0000	6.1000	+5.172%	33	2,856	-65.902%
2026-06-04	5.7000	5.8000	5.7000	5.8000	+3.757%	4	2,823	-64.138%
2026-06-03	5.4000	5.5900	5.3700	5.5900	-6.833%	13	2,819	-62.791%
2026-06-02	6.3500	6.3500	6.0000	6.0000	-7.692%	9	2,816	-65.333%
2026-06-01	6.4300	6.6000	6.2000	6.5000	-10.959%	69	2,808	-68.000%
2026-05-29	7.4500	7.9500	7.3000	7.3000	-1.351%	46	2,826	-71.507%
2026-05-28	7.2500	7.4500	7.2000	7.4000	-0.671%	59	2,816	-71.892%
2026-05-27	8.1000	8.1900	7.1500	7.4500	+6.125%	90	2,796	-72.081%
2026-05-26	6.0200	7.0200	5.9500	7.0200	+30.000%	268	2,770	-70.370%
2026-05-22	5.6500	5.6500	5.4000	5.4000	-8.475%	25	2,739	-61.481%
2026-05-21	5.4000	6.1500	5.4000	5.9000	+13.462%	23	2,720	-64.746%
2026-05-20	5.1500	5.2000	4.9000	5.2000	+24.700%	38	2,720	-60.000%
2026-05-19	4.5600	4.5700	4.1700	4.1700	-17.751%	34	2,694	-50.120%
2026-05-18	5.9500	5.9500	4.9600	5.0700	-14.790%	98	2,694	-58.974%
2026-05-15	6.1500	6.3500	5.9500	5.9500	-13.139%	80	2,694	-65.042%
2026-05-14	7.1500	7.3000	6.8000	6.8500	-11.613%	57	2,649	-69.635%
2026-05-13	7.9000	7.9000	7.7500	7.7500	+2.649%	7	2,613	-73.161%
2026-05-12	7.6000	7.6500	7.5500	7.5500	-6.444%	11	2,613	-72.450%
2026-05-11	8.1000	8.2000	7.8000	8.0700	-8.295%	28	2,613	-74.226%
2026-05-08	8.9500	9.1500	8.6500	8.8000	+0.571%	39	2,637	-76.364%
2026-05-07	9.2000	9.8000	8.6000	8.7500	+8.696%	87	2,646	-76.229%
2026-05-06	7.9000	8.5900	7.8500	8.0500	+37.607%	150	2,635	-74.161%
2026-05-05	6.5500	6.5500	5.8500	5.8500	-7.143%	176	2,563	-64.444%
2026-05-04	6.7000	6.7000	6.2500	6.3000	-7.353%	20	2,492	-66.984%
2026-05-01	6.4500	6.8500	6.4500	6.8000	+2.256%	38	2,507	-69.412%
2026-04-30	7.0000	7.0500	6.5500	6.6500	-5.674%	84	2,507	-68.722%
2026-04-29	7.2600	7.3500	7.0500	7.0500	-5.369%	271	2,482	-70.496%
2026-04-28	7.6500	7.6500	7.4500	7.4500	-15.341%	50	2,551	-72.081%
2026-04-27	8.1500	8.8700	8.0500	8.8000	-5.376%	15	2,556	-76.364%
2026-04-24	8.6500	9.3000	8.5000	9.3000	+15.528%	12	2,566	-77.634%
2026-04-23	7.9500	8.4000	7.9500	8.0500	+0.625%	68	2,573	-74.161%
2026-04-22	7.8000	8.0000	7.7000	8.0000	-4.988%	26	2,623	-74.000%
2026-04-21	8.8500	9.2500	8.4200	8.4200	-3.218%	10	2,641	-75.297%
2026-04-20	8.1500	8.7000	8.1500	8.7000	-2.902%	71	2,641	-76.092%
2026-04-17	10.2500	10.7500	8.9600	8.9600	+17.124%	63	2,679	-76.786%
2026-04-16	7.6500	7.8000	7.4500	7.6500	-10.000%	166	2,762	-72.810%
2026-04-15	8.4000	8.5000	8.0000	8.5000	0.000%	45	2,793	-75.529%
2026-04-14	8.4000	8.6000	8.1500	8.5000	+14.094%	62	2,801	-75.529%
2026-04-13	7.7600	7.7600	7.4500	7.4500	-11.310%	12	2,840	-72.081%
2026-04-10	8.5000	8.5000	8.2000	8.4000	+2.439%	62	2,851	-75.238%
2026-04-09	6.9000	8.2000	6.9000	8.2000	+6.910%	164	2,876	-74.634%
2026-04-08	7.9000	8.3000	7.6700	7.6700	+18.915%	64	2,736	-72.881%
2026-04-07	5.9000	6.5000	5.8700	6.4500	-2.273%	79	2,709	-67.752%
2026-04-06	6.9000	7.0500	6.5000	6.6000	-6.383%	104	2,668	-68.485%
2026-04-02	6.2500	7.0500	6.2500	7.0500	+6.175%	340	2,268	-70.496%
2026-04-01	6.3500	7.2000	6.3500	6.6400	+12.542%	125	2,268	-68.675%
2026-03-31	5.0500	6.1500	4.8500	5.9000	+19.192%	91	2,152	-64.746%
2026-03-30	4.8500	5.0500	4.7000	4.9500	-3.883%	59	2,117	-57.980%
2026-03-27	4.9000	5.1500	4.9000	5.1500	0.000%	4	2,072	-59.612%
2026-03-26	5.3000	5.3000	5.0500	5.1500	-3.738%	397	2,069	-59.612%
2026-03-25	5.5000	5.5500	5.2500	5.3500	+1.905%	78	1,849	-61.121%
2026-03-24	5.1500	5.3300	4.9500	5.2500	-12.500%	134	1,791	-60.381%
2026-03-23	5.9500	6.0000	5.8500	6.0000	-4.000%	20	1,807	-65.333%
2026-03-20	5.9900	6.2500	5.9900	6.2500	-3.846%	29	1,790	-66.720%
2026-03-19	6.4000	6.6000	6.3000	6.5000	0.000%	66	1,790	-68.000%
2026-03-18	6.4500	6.7000	6.4000	6.5000	-0.763%	55	1,731	-68.000%
2026-03-17	6.4000	6.5500	6.3000	6.5500	-6.960%	129	1,679	-68.244%
2026-03-16	7.1500	7.3000	6.9000	7.0400	-6.008%	160	1,603	-70.455%
2026-03-13	7.6500	7.8000	7.4900	7.4900	+4.028%	123	1,489	-72.230%
2026-03-12	7.6000	7.6800	7.0500	7.2000	-15.294%	195	1,404	-71.111%
2026-03-11	8.7500	8.7500	8.4500	8.5000	-6.077%	60	1,208	-75.529%
2026-03-10	9.6500	9.6500	8.8500	9.0500	-1.201%	63	1,155	-77.017%
2026-03-09	9.3000	9.3500	8.9600	9.1600	-1.505%	243	1,109	-77.293%
2026-03-06	9.0500	9.3000	8.9500	9.3000	+2.198%	7	865	-77.634%
2026-03-05	9.1000	9.1000	9.1000	9.1000	-3.191%	1	858	-77.143%
2026-03-04	10.0300	10.0300	9.1500	9.4000	+2.732%	53	857	-77.872%
2026-03-03	9.4000	9.4000	9.1500	9.1500	+0.549%	13	837	-77.268%
2026-03-02	8.9000	9.1500	8.8500	9.1000	-3.704%	10	839	-77.143%
2026-02-26	9.4500	9.4500	9.4500	9.4500	-2.073%	1	834	-77.989%
2026-02-25	9.6500	9.6500	9.6500	9.6500	+3.763%	1	833	-78.446%
2026-02-24	9.8400	9.8400	9.3000	9.3000	-5.870%	18	833	-77.634%
2026-02-20	9.8800	9.8800	9.8800	9.8800	+1.856%	1	816	-78.947%
2026-02-19	9.7000	9.7000	9.7000	9.7000	-3.000%	1	816	-78.557%
2026-02-18	10.2000	10.2500	9.8500	10.0000	-6.103%	19	815	-79.200%
2026-02-17	11.2000	11.4500	10.6500	10.6500	+2.502%	20	797	-80.469%
2026-02-13	10.8000	10.8000	10.2000	10.3900	-2.897%	429	563	-79.981%
2026-02-12	9.6500	10.7000	9.6500	10.7000	+8.081%	26	563	-80.561%
2026-02-11	9.6000	9.9000	9.3000	9.9000	-5.263%	18	562	-78.990%
2026-02-10	10.9000	10.9000	10.3500	10.4500	0.000%	20	553	-80.096%
2026-02-09	11.0500	11.0500	10.4500	10.4500	-9.524%	20	545	-80.096%
2026-02-06	10.8000	11.5500	10.7500	11.5500	-7.968%	31	539	-81.991%
2026-02-05	12.5000	12.7000	12.5000	12.5500	+8.846%	26	524	-83.426%
2026-02-04	11.5300	11.5300	11.5300	11.5300	-6.640%	19	499	-81.960%
2026-02-03	12.6500	12.6500	12.3500	12.3500	-5.725%	14	499	-83.158%
2026-02-02	12.8000	13.1000	12.8000	13.1000	-5.072%	10	501	-84.122%
2026-01-30	14.4500	14.4500	13.8000	13.8000	-15.441%	2	502	-84.928%
2026-01-27	16.7200	16.7200	16.3200	16.3200	-3.432%	8	501	-87.255%
2026-01-26	16.9000	16.9000	16.9000	16.9000	-5.428%	3	500	-87.692%
2026-01-20	17.6000	17.9000	17.6000	17.8700	+0.676%	268	497	-88.360%
2026-01-16	17.6800	17.7500	17.6800	17.7500	-41.128%	102	336	-88.282%
2025-12-16	30.1000	30.1500	30.1000	30.1500	+6.349%	2	336	-93.101%
2025-12-12	28.6000	28.6500	28.2500	28.3500	+2.643%	329	335	-92.663%
2025-11-05	27.5000	27.6200	27.5000	27.6200	+3.252%	2	339	-92.469%
2025-10-08	26.7500	26.7500	26.7500	26.7500	-2.230%	7	339	-92.224%
2025-10-07	27.1700	27.3600	27.1300	27.3600	-0.182%	11	339	-92.398%
2025-10-03	27.5500	27.5500	27.1600	27.4100	+3.590%	16	339	-92.412%
2025-09-30	26.2600	26.4600	26.2600	26.4600	+19.189%	2	337	-92.139%
2025-09-25	22.2700	22.3400	22.2000	22.2000	-7.307%	313	337	-90.631%
2025-09-23	23.7600	23.9500	23.7600	23.9500	-3.388%	2	25	-91.315%
2025-09-19	24.6000	24.7900	24.6000	24.7900	+4.116%	2	25	-91.610%
2025-09-18	23.6000	23.8100	23.6000	23.8100	-3.133%	2	25	-91.264%
2025-09-11	24.2300	24.5800	24.2300	24.5800	-0.486%	2	25	-91.538%
2025-09-10	24.7000	24.7000	24.7000	24.7000	-2.564%	5	25	-91.579%
2025-09-09	25.3500	25.3500	25.3500	25.3500	-5.937%	2	21	-91.795%
2025-09-05	25.4500	26.9500	25.4500	26.9500	+14.437%	12	21	-92.282%
2025-08-25	23.8500	23.8500	23.5500	23.5500	-16.931%	15	24	-91.168%
2025-08-06	27.5500	28.3500	27.5500	28.3500	0.000%	11	11	-92.663%