Dark

CVX20260918P185
CVX Sep 18 2026 185.00 Put (CVX260918P00185000)
option OPRA

EOD

Jul 23, 2026

4.55-12.500%(-0.65)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.1500	4.6000	3.8000	4.5500	-12.500%	134	1,806	0.000%
2026-07-22	5.2000	5.4500	5.1000	5.2000	-16.800%	39	1,760	-12.500%
2026-07-21	6.3000	6.4600	6.2500	6.2500	-4.580%	31	1,758	-27.200%
2026-07-20	7.3500	7.3500	6.4800	6.5500	-18.227%	73	1,746	-30.534%
2026-07-17	7.8000	8.3500	7.5500	8.0100	-14.332%	80	1,707	-43.196%
2026-07-16	9.8000	9.8000	8.7500	9.3500	-15.000%	75	1,703	-51.337%
2026-07-15	11.1500	12.1000	11.0000	11.0000	+5.769%	13	1,732	-58.636%
2026-07-14	10.4200	10.4200	10.1500	10.4000	-2.347%	49	1,737	-56.250%
2026-07-13	11.3500	11.3500	10.4500	10.6500	-27.797%	37	1,705	-57.277%
2026-07-10	14.9500	15.3500	14.7500	14.7500	+9.259%	4	1,720	-69.153%
2026-07-08	13.9400	13.9400	13.5000	13.5000	-15.625%	10	1,722	-66.296%
2026-07-07	16.0000	16.0000	16.0000	16.0000	-18.200%	1	1,715	-71.563%
2026-07-06	19.5600	19.5600	19.5600	19.5600	-1.709%	1	1,715	-76.738%
2026-07-02	19.1000	19.9000	19.1000	19.9000	-7.009%	20	1,701	-77.136%
2026-07-01	21.4000	21.4000	21.4000	21.4000	-0.187%	1	1,701	-78.738%
2026-06-30	18.3500	21.4400	18.3500	21.4400	+13.021%	43	1,701	-78.778%
2026-06-29	18.9700	18.9700	18.9700	18.9700	+5.389%	1	1,743	-76.015%
2026-06-26	18.0000	18.0000	18.0000	18.0000	+5.758%	2	1,743	-74.722%
2026-06-25	17.7000	17.7000	17.0200	17.0200	-1.448%	10	1,745	-73.267%
2026-06-24	16.9500	17.4900	16.9500	17.2700	+21.449%	72	1,755	-73.654%
2026-06-23	14.7500	14.7500	14.2200	14.2200	-11.677%	3	1,778	-68.003%
2026-06-22	16.0000	16.1000	16.0000	16.1000	-4.677%	12	1,779	-71.739%
2026-06-18	15.9000	16.8900	15.9000	16.8900	+21.162%	10	1,795	-73.061%
2026-06-17	13.4000	13.9400	13.4000	13.9400	+8.146%	2	1,795	-67.360%
2026-06-16	12.9600	12.9600	12.8900	12.8900	+6.529%	17	1,795	-64.701%
2026-06-15	12.8000	12.9800	12.1000	12.1000	+27.368%	18	1,778	-62.397%
2026-06-12	9.7000	9.7000	9.2500	9.5000	-3.749%	17	1,777	-52.105%
2026-06-11	8.7000	10.0000	8.6500	9.8700	+14.104%	291	1,774	-53.901%
2026-06-10	8.7000	8.7000	8.5000	8.6500	-16.827%	6	1,661	-47.399%
2026-06-09	10.3500	10.7500	10.0500	10.4000	+15.556%	31	1,662	-56.250%
2026-06-08	9.5200	9.5200	9.0000	9.0000	-11.243%	14	1,631	-49.444%
2026-06-05	10.2000	10.2000	9.9500	10.1400	+5.625%	22	1,639	-55.128%
2026-06-04	9.6000	9.6000	9.6000	9.6000	+5.611%	1	1,635	-52.604%
2026-06-03	9.2000	9.2000	9.0900	9.0900	-9.552%	3	1,635	-49.945%
2026-06-02	10.3500	10.3500	10.0000	10.0500	-6.075%	110	1,632	-54.726%
2026-06-01	10.2800	11.1000	10.2100	10.7000	-12.295%	138	1,542	-57.477%
2026-05-29	12.8000	12.8000	12.1500	12.2000	+1.245%	24	1,521	-62.705%
2026-05-28	11.5400	12.1000	11.5400	12.0500	-2.033%	34	1,505	-62.241%
2026-05-27	12.7500	12.7500	12.2000	12.3000	+1.401%	13	1,496	-63.008%
2026-05-26	10.9500	12.1300	10.9500	12.1300	+35.531%	17	1,489	-62.490%
2026-05-22	9.4500	9.4500	8.9500	8.9500	0.000%	34	1,466	-49.162%
2026-05-21	8.9500	8.9500	8.9500	8.9500	+3.468%	5	1,461	-49.162%
2026-05-20	8.0000	8.6500	8.0000	8.6500	+23.571%	9	1,461	-47.399%
2026-05-19	7.7500	7.8000	7.0000	7.0000	-15.966%	74	1,397	-35.000%
2026-05-18	9.6000	9.7500	8.3100	8.3300	-14.652%	255	1,397	-45.378%
2026-05-15	10.1500	10.4500	9.7600	9.7600	-13.781%	92	1,397	-53.381%
2026-05-14	11.4000	11.9000	11.2400	11.3200	-7.967%	170	1,388	-59.806%
2026-05-13	12.2500	12.6000	12.1000	12.3000	+2.500%	16	1,395	-63.008%
2026-05-12	12.1500	12.1500	11.6000	12.0000	-5.512%	32	1,395	-62.083%
2026-05-11	12.7000	12.7000	12.7000	12.7000	-10.563%	5	1,395	-64.173%
2026-05-08	14.3000	14.3000	14.2000	14.2000	-0.560%	6	1,390	-67.958%
2026-05-07	14.8500	15.2000	14.2800	14.2800	+14.331%	11	1,384	-68.137%
2026-05-06	13.0000	13.3500	12.4900	12.4900	+32.169%	64	1,375	-63.571%
2026-05-05	10.3500	10.3500	9.4500	9.4500	-6.988%	109	1,350	-51.852%
2026-05-04	10.6000	10.6500	9.8000	10.1600	-3.697%	26	1,332	-55.217%
2026-05-01	10.9500	10.9500	10.0000	10.5500	+2.427%	199	1,234	-56.872%
2026-04-30	11.1000	11.1000	10.1000	10.3000	-7.207%	44	1,234	-55.825%
2026-04-29	11.1800	11.3000	10.8000	11.1000	-5.047%	8	1,222	-59.009%
2026-04-28	12.3500	12.3500	11.6500	11.6900	-14.044%	14	1,222	-61.078%
2026-04-27	12.1800	13.6000	12.1800	13.6000	+0.741%	36	1,226	-66.544%
2026-04-24	12.9400	14.0000	11.9000	13.5000	+3.846%	130	1,244	-66.296%
2026-04-23	12.3000	13.0500	12.2000	13.0000	+5.691%	85	1,234	-65.000%
2026-04-22	11.9500	12.3000	11.9500	12.3000	-5.019%	51	1,224	-63.008%
2026-04-21	13.5000	14.3500	12.9500	12.9500	-3.717%	64	1,275	-64.865%
2026-04-20	12.7000	13.4500	12.7000	13.4500	-1.753%	19	1,275	-66.171%
2026-04-17	15.0000	16.0500	13.6900	13.6900	+16.511%	160	1,256	-66.764%
2026-04-16	11.7000	12.0500	11.5800	11.7500	-8.560%	24	1,344	-61.277%
2026-04-15	12.4000	13.0000	12.4000	12.8500	+2.965%	255	1,333	-64.591%
2026-04-14	12.3300	13.3000	12.3300	12.4800	+10.442%	75	1,303	-63.542%
2026-04-13	11.5500	11.5900	10.8500	11.3000	-9.018%	40	1,320	-59.735%
2026-04-10	12.4500	12.6500	12.3000	12.4200	+5.702%	44	1,289	-63.366%
2026-04-09	10.2500	12.0000	10.0500	11.7500	+3.707%	81	1,285	-61.277%
2026-04-08	12.3000	12.3000	11.3200	11.3300	+19.894%	174	1,288	-59.841%
2026-04-07	8.8500	9.4500	8.6500	9.4500	-2.073%	14	1,239	-51.852%
2026-04-06	9.6500	9.6500	9.6500	9.6500	-3.980%	2	1,239	-52.850%
2026-04-02	8.8500	10.0500	8.7500	10.0500	+1.824%	24	1,236	-54.726%
2026-04-01	9.2000	10.5000	9.2000	9.8700	+15.439%	32	1,236	-53.901%
2026-03-31	7.3500	8.9000	6.9500	8.5500	+18.750%	146	1,220	-46.784%
2026-03-30	6.8000	7.2500	6.5000	7.2000	+1.408%	106	1,120	-36.806%
2026-03-27	7.8300	7.8300	6.9500	7.1000	-6.702%	92	1,065	-35.915%
2026-03-26	7.6500	7.6500	7.3500	7.6100	-1.806%	148	1,043	-40.210%
2026-03-25	8.0000	8.0000	7.5000	7.7500	-3.125%	21	933	-41.290%
2026-03-24	7.7000	8.0000	7.4000	8.0000	-5.882%	212	933	-43.125%
2026-03-23	9.0000	9.0000	8.4000	8.5000	-5.556%	166	846	-46.471%
2026-03-20	9.2000	9.2000	8.6000	9.0000	-4.255%	133	714	-49.444%
2026-03-19	9.1000	9.4500	9.1000	9.4000	0.000%	72	607	-51.596%
2026-03-18	9.6000	9.6000	9.3000	9.4000	-2.287%	71	548	-51.596%
2026-03-17	9.7500	9.9000	9.0700	9.6200	-5.686%	70	487	-52.703%
2026-03-16	10.4000	10.4000	10.1000	10.2000	-3.774%	84	443	-55.392%
2026-03-13	10.7000	11.0500	10.6000	10.6000	-0.376%	33	373	-57.075%
2026-03-12	11.2500	11.2500	10.3000	10.6400	-20.300%	165	362	-57.237%
2026-03-10	13.5000	13.5000	12.6500	13.3500	+3.488%	18	281	-65.918%
2026-03-09	13.1500	13.2500	12.7500	12.9000	-2.347%	77	275	-64.729%
2026-03-06	13.3000	13.3500	13.0500	13.2100	+1.615%	164	309	-65.556%
2026-03-05	13.0500	13.0500	13.0000	13.0000	-6.810%	7	178	-65.000%
2026-03-04	14.8500	14.8500	13.3500	13.9500	+7.308%	47	171	-67.384%
2026-03-03	13.0400	13.3500	12.9500	13.0000	+0.386%	21	143	-65.000%
2026-03-02	12.9500	13.2300	12.9500	12.9500	-7.500%	53	135	-64.865%
2026-02-27	14.1500	14.1500	13.9500	14.0000	-5.405%	20	140	-67.500%
2026-02-26	14.8000	14.8000	13.9500	14.8000	+3.136%	21	135	-69.257%
2026-02-25	14.5000	14.5000	14.3500	14.3500	+4.745%	8	133	-68.293%
2026-02-24	14.2400	14.2400	13.7000	13.7000	-1.083%	15	133	-66.788%
2026-02-19	13.7500	13.8500	13.7000	13.8500	-10.645%	13	119	-67.148%
2026-02-17	16.4500	16.4500	15.5000	15.5000	+5.085%	19	107	-70.645%
2026-02-13	15.4500	15.4500	14.7500	14.7500	-6.051%	63	42	-69.153%
2026-02-12	15.6500	15.7000	15.6500	15.7000	-12.535%	24	42	-71.019%
2026-02-05	17.9500	17.9500	17.9500	17.9500	+9.451%	6	18	-74.652%
2026-02-04	16.0500	16.4000	16.0500	16.4000	-32.538%	7	14	-72.256%
2026-01-21	24.3000	24.4000	24.3000	24.3100	-13.333%	17	11	-81.283%
2026-01-12	28.0600	28.0600	28.0500	28.0500	+4.664%	2	1	-83.779%
2026-01-05	26.8000	26.8000	26.8000	26.8000	-23.011%	1	0	-83.022%
2025-10-08	34.6300	34.8100	34.6300	34.8100	-0.826%	2	0	-86.929%
2025-10-07	34.9700	35.1000	34.9700	35.1000	+6.817%	2	0	-87.037%
2025-09-19	32.6300	32.8600	32.6300	32.8600	0.000%	2	0	-86.153%