Dark

CVX20260918P190
CVX Sep 18 2026 190.00 Put (CVX260918P00190000)
option OPRA

EOD

Jul 23, 2026

6.40-12.329%(-0.90)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.7800	6.4000	5.5500	6.4000	-12.329%	74	3,087	0.000%
2026-07-22	7.2200	7.5800	7.1500	7.3000	-17.234%	69	3,072	-12.329%
2026-07-21	9.3000	9.3000	8.4000	8.8200	-1.342%	22	3,057	-27.438%
2026-07-20	10.6000	10.6000	8.8300	8.9400	-16.292%	26	3,069	-28.412%
2026-07-17	9.8500	11.0500	9.8500	10.6800	-13.871%	103	3,052	-40.075%
2026-07-16	12.8000	12.8000	11.7000	12.4000	-17.333%	64	2,994	-48.387%
2026-07-15	14.3000	15.0000	14.3000	15.0000	+11.940%	29	2,961	-57.333%
2026-07-14	13.5500	14.0500	13.2000	13.4000	-1.832%	35	2,962	-52.239%
2026-07-13	14.8200	14.8200	13.5300	13.6500	-27.394%	73	2,981	-53.114%
2026-07-10	18.8000	18.8000	18.8000	18.8000	-3.093%	38	2,958	-65.957%
2026-07-09	19.4000	19.4000	19.4000	19.4000	+9.915%	60	2,929	-67.010%
2026-07-08	18.5500	18.5500	17.2000	17.6500	-8.786%	6	2,879	-63.739%
2026-07-07	21.2000	21.2000	19.3500	19.3500	-18.354%	21	2,880	-66.925%
2026-07-06	23.7000	23.7000	23.7000	23.7000	-0.837%	5	2,870	-72.996%
2026-07-02	23.6300	24.6000	23.6300	23.9000	-8.077%	31	2,893	-73.222%
2026-07-01	26.0000	26.0000	26.0000	26.0000	-0.230%	1	2,893	-75.385%
2026-06-30	23.0500	26.0600	23.0500	26.0600	+14.399%	71	2,893	-75.441%
2026-06-29	22.1500	23.3000	22.1500	22.7800	+3.311%	30	2,893	-71.905%
2026-06-26	22.0500	22.0500	22.0500	22.0500	-0.451%	4	2,903	-70.975%
2026-06-25	22.1500	22.1500	22.1500	22.1500	+4.235%	6	2,903	-71.106%
2026-06-24	20.5500	21.6400	20.5500	21.2500	+15.804%	41	2,903	-69.882%
2026-06-23	18.3500	18.3500	18.3500	18.3500	-5.510%	7	2,929	-65.123%
2026-06-22	20.3000	20.3000	19.4200	19.4200	-2.166%	7	2,929	-67.044%
2026-06-18	19.0000	20.2000	19.0000	19.8500	+22.910%	9	2,925	-67.758%
2026-06-17	16.3500	16.6100	16.1500	16.1500	+6.250%	72	2,925	-60.372%
2026-06-15	15.6000	15.7000	15.2000	15.2000	+28.814%	11	2,925	-57.895%
2026-06-12	11.9500	11.9500	11.7500	11.8000	-5.221%	8	2,926	-45.763%
2026-06-11	10.4200	12.7500	10.4200	12.4500	+12.670%	31	2,926	-48.594%
2026-06-10	11.5000	11.5000	10.5000	11.0500	-18.148%	455	2,914	-42.081%
2026-06-09	12.6500	13.5000	12.6500	13.5000	+13.445%	11	2,656	-52.593%
2026-06-08	11.6500	11.9000	11.4000	11.9000	-9.506%	32	2,656	-46.218%
2026-06-05	13.0500	13.1500	12.5000	13.1500	+6.911%	32	2,644	-51.331%
2026-06-04	12.5600	12.8000	11.9500	12.3000	+4.061%	16	2,651	-47.967%
2026-06-03	11.6500	11.8500	11.6000	11.8200	-6.190%	10	2,643	-45.854%
2026-06-02	13.1500	13.1500	12.6000	12.6000	-5.263%	39	2,638	-49.206%
2026-06-01	12.9100	13.3000	12.8000	13.3000	-11.921%	8	2,612	-51.880%
2026-05-29	15.5000	16.0500	15.1000	15.1000	+1.684%	7	2,612	-57.616%
2026-05-28	14.5000	15.0500	14.5000	14.8500	-2.623%	29	2,616	-56.902%
2026-05-27	16.3000	16.3000	15.1000	15.2500	+7.394%	22	2,602	-58.033%
2026-05-26	13.7000	14.2000	13.2000	14.2000	+26.222%	1,067	2,593	-54.930%
2026-05-22	12.0000	12.0000	11.2500	11.2500	-3.846%	94	1,568	-43.111%
2026-05-21	11.2000	12.2000	11.1500	11.7000	+7.834%	36	1,567	-45.299%
2026-05-20	10.3000	11.0000	10.2500	10.8500	+23.295%	88	1,567	-41.014%
2026-05-19	10.1000	10.2000	8.8000	8.8000	-14.976%	95	1,591	-27.273%
2026-05-18	12.6500	12.6500	10.3500	10.3500	-15.233%	30	1,591	-38.164%
2026-05-15	12.9500	13.0500	12.2100	12.2100	-13.158%	85	1,591	-47.584%
2026-05-14	14.6000	14.6000	14.0600	14.0600	-8.701%	31	1,604	-54.481%
2026-05-13	15.2000	15.5000	15.2000	15.4000	+2.667%	9	1,587	-58.442%
2026-05-12	15.0000	15.0000	15.0000	15.0000	-4.762%	5	1,587	-57.333%
2026-05-11	15.9200	15.9500	15.6500	15.7500	-9.431%	151	1,587	-59.365%
2026-05-08	16.7500	17.3900	16.7500	17.3900	-4.082%	22	1,508	-63.197%
2026-05-07	17.9000	18.1300	17.9000	18.1300	+17.727%	11	1,491	-64.699%
2026-05-06	14.9500	16.1500	14.9500	15.4000	+31.624%	27	1,494	-58.442%
2026-05-05	12.6000	12.9000	11.7000	11.7000	-4.490%	97	1,495	-45.299%
2026-05-04	13.2400	14.1000	11.9500	12.2500	-6.489%	70	1,411	-47.755%
2026-05-01	13.2100	13.3500	12.6500	13.1000	+2.104%	327	1,252	-51.145%
2026-04-30	13.2600	13.3000	12.3000	12.8300	-4.610%	91	1,252	-50.117%
2026-04-29	13.7000	13.9000	13.4500	13.4500	-9.122%	85	1,242	-52.416%
2026-04-28	15.1000	15.1000	14.1500	14.8000	-6.032%	260	1,221	-56.757%
2026-04-27	15.3500	15.8000	15.1500	15.7500	-4.488%	26	1,166	-59.365%
2026-04-24	16.1000	16.8500	16.1000	16.4900	+6.731%	37	1,156	-61.189%
2026-04-23	15.8000	15.8000	15.4500	15.4500	+2.386%	10	1,149	-58.576%
2026-04-22	14.8500	15.1000	14.7000	15.0900	-5.864%	15	1,139	-57.588%
2026-04-21	16.4500	16.7000	16.0300	16.0300	+2.102%	4	1,147	-60.075%
2026-04-20	15.5500	15.7500	15.5500	15.7000	-5.706%	10	1,147	-59.236%
2026-04-17	18.0000	18.6200	16.6500	16.6500	+17.668%	35	1,155	-61.562%
2026-04-16	14.9100	14.9100	14.1300	14.1500	-6.601%	33	1,171	-54.770%
2026-04-15	15.4500	15.5500	15.1500	15.1500	-2.885%	22	1,174	-57.756%
2026-04-14	15.1500	15.6200	15.0000	15.6000	+15.556%	64	1,169	-58.974%
2026-04-13	13.6700	13.8200	13.1500	13.5000	-9.699%	64	1,152	-52.593%
2026-04-10	14.9500	15.4000	14.8000	14.9500	+7.477%	42	1,124	-57.191%
2026-04-09	12.1000	14.1000	12.1000	13.9100	+1.756%	40	1,133	-53.990%
2026-04-08	14.5500	15.4800	13.3500	13.6700	+21.511%	51	1,127	-53.182%
2026-04-07	10.3500	11.3000	10.3500	11.2500	-3.433%	15	1,103	-43.111%
2026-04-06	11.9500	12.4000	11.6500	11.6500	-2.917%	6	1,088	-45.064%
2026-04-02	10.8500	12.0000	10.8500	12.0000	-0.415%	13	1,074	-46.667%
2026-04-01	10.3300	12.5400	10.3300	12.0500	+21.106%	78	1,074	-46.888%
2026-03-31	8.8300	10.4000	8.2500	9.9500	+13.714%	107	1,040	-35.678%
2026-03-30	7.9800	8.9000	7.7000	8.7500	+0.923%	134	981	-26.857%
2026-03-27	8.5200	8.6700	8.3000	8.6700	-2.584%	77	921	-26.182%
2026-03-26	9.0000	9.1000	8.7000	8.9000	-2.305%	110	870	-28.090%
2026-03-25	9.5500	9.5500	9.0500	9.1100	-2.567%	53	791	-29.748%
2026-03-24	8.9400	9.4000	8.8500	9.3500	-6.965%	73	750	-31.551%
2026-03-23	10.0500	10.1500	10.0000	10.0500	-5.189%	82	695	-36.318%
2026-03-20	10.7700	10.7700	10.1500	10.6000	-3.636%	135	621	-39.623%
2026-03-19	10.9000	11.3300	10.7000	11.0000	-1.786%	82	623	-41.818%
2026-03-18	11.3500	11.4900	11.0500	11.2000	-3.030%	62	545	-42.857%
2026-03-17	11.7000	11.8000	10.7000	11.5500	-4.938%	130	522	-44.589%
2026-03-16	12.3000	12.4500	11.9000	12.1500	-2.800%	145	493	-47.325%
2026-03-13	12.6500	13.1300	12.5000	12.5000	+1.626%	31	443	-48.800%
2026-03-12	13.2300	13.2500	12.1500	12.3000	-12.642%	71	431	-47.967%
2026-03-11	15.0000	15.0000	14.0000	14.0800	-11.167%	90	436	-54.545%
2026-03-10	16.0500	16.0500	15.0000	15.8500	+2.523%	32	410	-59.621%
2026-03-09	15.3000	15.6500	15.0000	15.4600	-2.152%	21	387	-58.603%
2026-03-06	15.2000	15.8000	15.2000	15.8000	+1.282%	11	374	-59.494%
2026-03-05	15.5000	15.6000	15.2500	15.6000	-4.587%	21	373	-58.974%
2026-03-04	16.7000	16.7000	15.9000	16.3500	+2.830%	17	354	-60.856%
2026-03-03	15.3000	16.0000	15.0000	15.9000	+4.262%	100	349	-59.748%
2026-03-02	15.2200	15.6600	15.2200	15.2500	-8.408%	86	326	-58.033%
2026-02-27	17.5500	17.5500	16.4500	16.6500	-4.585%	47	301	-61.562%
2026-02-26	16.6000	17.4500	16.6000	17.4500	+1.453%	244	265	-63.324%
2026-02-20	17.2000	17.2000	17.2000	17.2000	+5.521%	10	65	-62.791%
2026-02-19	15.7000	16.3000	15.6500	16.3000	-11.172%	52	55	-60.736%
2026-02-12	18.6500	18.6500	18.1500	18.3500	-34.534%	3	9	-65.123%
2026-01-16	28.1500	28.1500	27.9100	28.0300	-14.932%	5	5	-77.167%
2026-01-05	33.0000	33.0000	32.9500	32.9500	-11.353%	2	6	-80.577%
2025-09-29	36.9400	37.1700	36.9400	37.1700	+12.093%	2	6	-82.782%
2025-09-25	32.8900	33.1600	32.8900	33.1600	-2.212%	2	5	-80.700%
2025-09-24	33.6200	33.9100	33.6200	33.9100	-3.610%	2	5	-81.127%
2025-09-23	34.9000	35.1800	34.9000	35.1800	-4.661%	2	5	-81.808%
2025-09-19	36.6400	36.9000	36.6400	36.9000	+6.432%	2	5	-82.656%
2025-09-18	34.4400	34.6700	34.4400	34.6700	-3.048%	2	4	-81.540%
2025-09-11	35.4300	35.7600	35.4300	35.7600	-0.251%	2	3	-82.103%
2025-09-10	35.7000	35.8500	35.7000	35.8500	-4.272%	2	3	-82.148%
2025-09-05	37.4500	37.4500	37.4500	37.4500	0.000%	1	1	-82.911%