Dark

CVX20260918P180
CVX Sep 18 2026 180.00 Put (CVX260918P00180000)
option OPRA

EOD

Jul 23, 2026

3.11-11.648%(-0.41)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.0000	3.1100	2.4500	3.1100	-11.648%	79	6,414	0.000%
2026-07-22	3.6000	3.7200	3.5000	3.5200	-20.899%	85	6,382	-11.648%
2026-07-21	4.4400	4.6000	4.4200	4.4500	-5.319%	42	6,333	-30.112%
2026-07-20	5.6300	6.0500	4.5000	4.7000	-18.261%	130	6,313	-33.830%
2026-07-17	5.7500	5.9000	5.2800	5.7500	-15.441%	80	6,273	-45.913%
2026-07-16	7.2200	7.2200	6.3200	6.8000	-12.258%	1,218	6,256	-54.265%
2026-07-15	7.7000	8.8500	7.7000	7.7500	+4.730%	26	5,504	-59.871%
2026-07-14	7.5800	7.9500	7.4000	7.4000	-5.128%	107	5,499	-57.973%
2026-07-13	8.7500	8.8000	7.8000	7.8000	-32.468%	122	5,495	-60.128%
2026-07-09	11.5500	11.7500	11.4000	11.5500	+7.442%	29	5,449	-73.074%
2026-07-08	10.7500	10.8500	10.2000	10.7500	-9.815%	6	5,461	-71.070%
2026-07-07	12.5000	14.0500	11.9200	11.9200	-23.097%	14	5,459	-73.909%
2026-07-06	15.5500	16.0000	15.5000	15.5000	0.000%	27	5,458	-79.935%
2026-07-02	15.5000	16.1000	15.1500	15.5000	-9.091%	51	5,476	-79.935%
2026-07-01	15.2500	17.6000	15.2500	17.0500	+2.402%	24	5,476	-81.760%
2026-06-30	15.9500	16.6500	15.6000	16.6500	+14.433%	32	5,490	-81.321%
2026-06-29	14.7000	15.3500	14.4500	14.5500	+1.394%	28	5,501	-78.625%
2026-06-26	13.8500	14.3500	13.8500	14.3500	+5.515%	4	5,517	-78.328%
2026-06-25	15.0000	15.0000	13.6000	13.6000	-0.293%	52	5,517	-77.132%
2026-06-24	14.0000	14.0000	13.5500	13.6400	+21.786%	37	5,477	-77.199%
2026-06-23	11.8500	11.8500	11.0500	11.2000	-10.757%	18	5,511	-72.232%
2026-06-22	12.4500	12.9000	12.4500	12.5500	-6.761%	40	5,514	-75.219%
2026-06-18	12.4800	13.5500	12.4500	13.4600	+23.373%	173	5,807	-76.895%
2026-06-17	9.6200	10.9100	9.6200	10.9100	+11.783%	381	5,807	-71.494%
2026-06-16	10.0700	10.0700	9.6500	9.7600	+3.830%	78	5,807	-68.135%
2026-06-15	10.7800	11.1000	9.1000	9.4000	+25.333%	144	5,794	-66.915%
2026-06-12	7.4500	7.5000	7.0500	7.5000	-5.660%	55	5,772	-58.533%
2026-06-11	6.7000	8.1900	6.7000	7.9500	+12.606%	51	5,788	-60.881%
2026-06-10	6.9700	7.2000	6.3000	7.0600	-12.947%	47	5,781	-55.949%
2026-06-09	7.4500	8.3700	7.4500	8.1100	+11.096%	20	5,759	-61.652%
2026-06-08	7.3700	7.3700	6.8500	7.3000	-7.595%	32	5,744	-57.397%
2026-06-05	7.9500	8.0000	7.9000	7.9000	+3.133%	54	5,740	-60.633%
2026-06-04	7.4500	7.6600	7.4500	7.6600	+2.819%	7	5,712	-59.399%
2026-06-03	7.8000	7.8000	7.0000	7.4500	-6.289%	72	5,714	-58.255%
2026-06-02	8.3000	8.3600	7.8000	7.9500	-8.621%	11	5,695	-60.881%
2026-06-01	8.4000	8.7000	7.8500	8.7000	-9.375%	537	5,693	-64.253%
2026-05-29	9.3000	10.0000	9.3000	9.6000	+2.674%	52	5,372	-67.604%
2026-05-28	8.8900	9.5000	8.8900	9.3500	-2.604%	104	5,380	-66.738%
2026-05-27	10.1500	10.6500	9.5500	9.6000	-0.518%	612	5,316	-67.604%
2026-05-26	7.3600	9.6500	7.3600	9.6500	+37.269%	42	4,809	-67.772%
2026-05-22	7.2000	7.6000	7.0000	7.0300	-9.872%	134	4,890	-55.761%
2026-05-21	6.9500	7.8000	6.9500	7.8000	+9.091%	97	4,942	-60.128%
2026-05-20	6.7300	7.1500	6.6400	7.1500	+34.146%	47	4,942	-56.503%
2026-05-19	5.9000	6.0500	5.3300	5.3300	-19.242%	27	4,969	-41.651%
2026-05-18	7.7000	7.7000	6.4500	6.6000	-16.456%	79	4,969	-52.879%
2026-05-15	7.7000	8.2000	7.7000	7.9000	-11.036%	164	4,969	-60.633%
2026-05-14	9.2000	9.4500	8.8500	8.8800	-10.843%	161	4,919	-64.977%
2026-05-13	9.7800	10.0000	9.7000	9.9600	+4.842%	13	4,728	-68.775%
2026-05-12	9.7500	9.7500	9.3400	9.5000	-6.404%	270	4,728	-67.263%
2026-05-11	10.0200	10.3900	9.9500	10.1500	-11.508%	16	4,728	-69.360%
2026-05-08	11.5000	11.5100	11.0000	11.4700	+5.229%	13	4,731	-72.886%
2026-05-07	11.8500	12.2000	10.9000	10.9000	+7.283%	40	4,732	-71.468%
2026-05-06	10.1000	10.6500	10.1000	10.1600	+37.297%	122	4,737	-69.390%
2026-05-05	7.8000	7.9000	7.4000	7.4000	-11.905%	11	4,758	-57.973%
2026-05-04	8.8700	8.8700	8.3500	8.4000	-1.176%	113	4,756	-62.976%
2026-05-01	8.3000	8.5000	8.2000	8.5000	+1.190%	107	4,879	-63.412%
2026-04-30	9.0000	9.0000	8.2500	8.4000	-4.545%	52	4,879	-62.976%
2026-04-29	8.9500	9.2000	8.7000	8.8000	-9.372%	35	4,895	-64.659%
2026-04-28	9.7500	10.2600	9.4000	9.7100	-10.009%	94	4,902	-67.971%
2026-04-27	10.3500	11.3500	10.1000	10.7900	-3.142%	15	4,890	-71.177%
2026-04-24	10.8000	11.5000	10.6000	11.1400	+9.754%	62	4,886	-72.083%
2026-04-23	10.1500	10.6000	10.0500	10.1500	+1.500%	25	4,897	-69.360%
2026-04-22	9.9000	10.0000	9.7000	10.0000	-8.257%	8	4,887	-68.900%
2026-04-21	11.3000	11.6000	10.8500	10.9000	-1.978%	24	4,887	-71.468%
2026-04-20	10.4500	11.1200	10.0000	11.1200	+1.275%	47	4,887	-72.032%
2026-04-17	12.5500	13.2100	10.9700	10.9800	+16.809%	145	4,878	-71.676%
2026-04-16	9.5500	9.7000	9.1800	9.4000	-10.900%	25	4,815	-66.915%
2026-04-15	10.8000	10.8000	10.2000	10.5500	+0.095%	9	4,814	-70.521%
2026-04-14	9.6800	10.8200	9.5000	10.5400	+13.946%	78	4,810	-70.493%
2026-04-13	9.5000	9.5000	8.9500	9.2500	-9.580%	13	4,788	-66.378%
2026-04-10	10.0000	10.4000	10.0000	10.2300	+7.120%	27	4,788	-69.599%
2026-04-09	8.5000	9.8500	8.3500	9.5500	+1.058%	52	4,770	-67.435%
2026-04-08	10.0000	10.5000	9.3500	9.4500	+21.935%	267	4,745	-67.090%
2026-04-07	7.3500	7.8500	7.2500	7.7500	-3.727%	1,176	4,657	-59.871%
2026-04-06	8.2500	8.2500	7.9500	8.0500	-5.294%	97	4,041	-61.366%
2026-04-02	7.0000	8.5500	7.0000	8.5000	+3.659%	1,492	3,321	-63.412%
2026-04-01	7.2000	8.4200	7.2000	8.2000	+19.360%	586	3,321	-62.073%
2026-03-31	6.1500	7.5800	5.8000	6.8700	+11.707%	579	3,279	-54.731%
2026-03-30	5.4500	6.3100	5.4500	6.1500	+1.653%	711	2,725	-49.431%
2026-03-27	6.0500	6.2500	5.8500	6.0500	-2.419%	171	2,823	-48.595%
2026-03-26	6.3000	6.4300	6.1000	6.2000	-3.125%	78	2,715	-49.839%
2026-03-25	6.7000	6.7000	6.2500	6.4000	-3.030%	117	2,692	-51.406%
2026-03-24	6.5000	6.6500	6.1500	6.6000	-7.042%	289	2,614	-52.879%
2026-03-23	8.0300	8.1500	6.9800	7.1000	-5.960%	365	2,599	-56.197%
2026-03-20	7.6500	7.6500	7.2000	7.5500	-3.576%	36	2,432	-58.808%
2026-03-19	7.7800	8.0500	7.4500	7.8300	-0.255%	329	2,434	-60.281%
2026-03-18	7.6500	7.9500	7.6500	7.8500	-1.998%	51	2,269	-60.382%
2026-03-17	8.4500	8.4500	7.5000	8.0100	-6.860%	127	2,238	-61.174%
2026-03-16	9.0000	9.0000	8.3500	8.6000	-3.371%	242	2,205	-63.837%
2026-03-13	9.2500	9.4000	8.9000	8.9000	+3.488%	49	2,116	-65.056%
2026-03-12	9.3000	9.3800	8.5500	8.6000	-15.271%	50	2,094	-63.837%
2026-03-11	10.6500	10.6500	10.1500	10.1500	-3.791%	25	2,064	-69.360%
2026-03-10	10.6700	10.7000	10.5500	10.5500	-3.300%	7	2,057	-70.521%
2026-03-09	10.7400	11.2000	10.7400	10.9100	-0.365%	27	2,052	-71.494%
2026-03-06	11.0500	11.0500	10.6400	10.9500	+1.860%	10	2,046	-71.598%
2026-03-05	11.0000	11.2000	10.7500	10.7500	-6.114%	419	2,051	-71.070%
2026-03-04	12.0300	12.0300	11.1300	11.4500	+4.566%	68	1,826	-72.838%
2026-03-03	10.3700	11.4000	10.3700	10.9500	+1.860%	19	1,825	-71.598%
2026-03-02	10.5500	11.2000	10.5500	10.7500	-8.898%	41	1,827	-71.070%
2026-02-27	12.4000	12.5000	11.6000	11.8000	-3.279%	45	1,825	-73.644%
2026-02-26	12.3500	12.3600	11.3500	12.2000	+2.092%	204	1,827	-74.508%
2026-02-25	12.2500	12.2500	11.9000	11.9500	+3.913%	74	1,759	-73.975%
2026-02-24	11.7500	11.8700	11.3000	11.5000	-2.211%	26	1,759	-72.957%
2026-02-23	11.5500	11.9000	11.5000	11.7600	-3.210%	41	1,752	-73.554%
2026-02-20	12.0000	12.5000	11.9500	12.1500	+6.114%	26	1,723	-74.403%
2026-02-19	10.9000	11.8500	10.5000	11.4500	-5.761%	1,040	1,720	-72.838%
2026-02-18	12.2000	12.2000	12.1500	12.1500	-8.647%	5	803	-74.403%
2026-02-17	13.3000	13.3000	13.3000	13.3000	+4.314%	3	798	-76.617%
2026-02-13	13.0500	13.0500	12.4000	12.7500	-3.042%	45	759	-75.608%
2026-02-12	11.7500	13.1500	11.7500	13.1500	+11.441%	63	759	-76.350%
2026-02-11	11.8000	11.8000	11.8000	11.8000	-8.527%	1	730	-73.644%
2026-02-10	12.9000	12.9000	12.9000	12.9000	-8.834%	300	729	-75.891%
2026-02-05	14.6000	14.7000	14.1500	14.1500	+2.834%	34	430	-78.021%
2026-02-04	13.7600	13.7600	13.7600	13.7600	-8.934%	1	428	-77.398%
2026-02-03	15.1100	15.1100	15.1100	15.1100	-3.141%	1	427	-79.418%
2026-02-02	15.6000	15.6000	15.6000	15.6000	-23.342%	2	427	-80.064%
2026-01-22	20.5000	20.6200	20.3200	20.3500	+1.244%	218	427	-84.717%
2026-01-21	20.1000	20.1000	20.1000	20.1000	-5.189%	10	318	-84.527%
2026-01-20	20.7400	21.2000	20.7400	21.2000	+1.193%	27	315	-85.330%
2026-01-16	20.5700	20.9500	20.5700	20.9500	-10.470%	52	248	-85.155%
2026-01-06	23.4000	23.4000	23.4000	23.4000	+1.299%	4	248	-86.709%
2026-01-05	25.1000	25.1500	23.1000	23.1000	-26.991%	20	243	-86.537%
2025-12-29	31.6400	31.6400	31.6400	31.6400	-2.496%	1	243	-90.171%
2025-12-12	32.7000	32.7900	32.3000	32.4500	+3.807%	530	243	-90.416%
2025-10-07	31.0200	31.2600	31.0200	31.2600	+3.785%	2	24	-90.051%
2025-09-30	29.9700	30.1200	29.9700	30.1200	+4.113%	2	24	-89.675%
2025-09-19	28.7500	29.0300	28.6500	28.9300	+6.517%	4	24	-89.250%
2025-09-18	26.8300	27.1600	26.8300	27.1600	-5.694%	2	23	-88.549%
2025-09-10	28.8000	28.8000	28.8000	28.8000	-0.173%	5	23	-89.201%
2025-09-09	28.9000	28.9000	28.8000	28.8500	-0.517%	7	19	-89.220%
2025-09-05	29.7500	29.7500	28.8000	29.0000	+9.558%	12	12	-89.276%
2025-09-04	26.4700	26.4700	26.4700	26.4700	-19.052%	1	2	-88.251%
2025-08-05	32.7000	32.7000	32.7000	32.7000	0.000%	1	1	-90.489%