Dark

CVX20260918P195
CVX Sep 18 2026 195.00 Put (CVX260918P00195000)
option OPRA

EOD

Jul 23, 2026

8.60-14.428%(-1.45)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.0000	8.6900	7.8000	8.6000	-14.428%	101	1,023	0.000%
2026-07-22	10.0500	10.0500	10.0500	10.0500	-9.459%	2	948	-14.428%
2026-07-21	11.8500	11.8500	11.1000	11.1000	-19.273%	52	946	-22.523%
2026-07-17	13.7500	13.7500	13.7500	13.7500	-14.063%	1	945	-37.455%
2026-07-16	15.2500	16.0000	15.2000	16.0000	-14.894%	12	945	-46.250%
2026-07-15	18.8000	18.8000	18.7500	18.8000	+1.512%	11	952	-54.255%
2026-07-13	18.5200	18.5200	18.5200	18.5200	-12.847%	1	952	-53.564%
2026-07-08	20.6000	21.2500	20.6000	21.2500	-15.000%	3	953	-59.529%
2026-07-07	25.0000	25.0000	25.0000	25.0000	-12.434%	15	954	-65.600%
2026-07-06	28.5500	28.5500	28.5500	28.5500	+0.528%	1	953	-69.877%
2026-07-02	28.4500	28.4500	28.4000	28.4000	+14.056%	17	954	-69.718%
2026-06-25	25.2800	25.2800	24.9000	24.9000	-1.386%	6	954	-65.462%
2026-06-24	26.1000	26.1000	25.2500	25.2500	+10.214%	19	955	-65.941%
2026-06-23	22.9100	22.9100	22.9100	22.9100	-0.823%	1	971	-62.462%
2026-06-18	23.1000	23.1000	23.1000	23.1000	+14.074%	11	973	-62.771%
2026-06-17	19.9900	20.2500	19.9900	20.2500	+1.250%	2	973	-57.531%
2026-06-15	20.0000	20.0000	20.0000	20.0000	+28.617%	1	973	-57.000%
2026-06-11	14.4000	15.5500	13.6500	15.5500	+9.894%	8	973	-44.695%
2026-06-10	13.6500	14.1500	13.3500	14.1500	-9.873%	23	975	-39.223%
2026-06-09	15.7000	15.7000	15.7000	15.7000	+7.904%	4	974	-45.223%
2026-06-08	14.5500	14.5500	14.5500	14.5500	-6.731%	2	970	-40.893%
2026-06-04	14.9500	15.6000	14.9500	15.6000	-0.637%	10	970	-44.872%
2026-06-01	15.7000	15.7000	15.7000	15.7000	-14.905%	1	964	-45.223%
2026-05-29	18.9500	19.0000	18.3500	18.4500	+8.850%	22	965	-53.388%
2026-05-26	16.9500	16.9500	16.9500	16.9500	+16.495%	2	977	-49.263%
2026-05-22	14.5500	14.5500	14.5500	14.5500	-0.683%	4	972	-40.893%
2026-05-21	14.0500	14.6500	13.7500	14.6500	+6.159%	33	950	-41.297%
2026-05-20	13.1000	13.8000	12.7000	13.8000	+23.214%	36	950	-37.681%
2026-05-19	12.4000	12.4000	11.2000	11.2000	-14.504%	21	907	-23.214%
2026-05-18	15.0000	15.0000	13.1000	13.1000	-23.392%	36	907	-34.351%
2026-05-14	17.8000	17.8000	17.1000	17.1000	-8.556%	9	907	-49.708%
2026-05-13	18.4500	18.7000	18.4500	18.7000	+5.650%	12	908	-54.011%
2026-05-12	18.1900	18.2000	17.7000	17.7000	-7.087%	5	908	-51.412%
2026-05-11	18.9800	19.0500	18.9800	19.0500	-10.521%	4	908	-54.856%
2026-05-07	21.2100	21.2900	21.2100	21.2900	+11.759%	6	910	-59.605%
2026-05-06	19.0500	19.0500	19.0500	19.0500	+32.292%	5	916	-54.856%
2026-05-05	15.1500	15.3500	14.3500	14.4000	-5.138%	28	912	-40.278%
2026-05-04	17.9000	17.9000	15.0000	15.1800	-5.125%	38	899	-43.347%
2026-05-01	15.5500	16.0000	15.5500	16.0000	+3.493%	6	893	-46.250%
2026-04-30	16.2000	16.2500	15.1000	15.4600	-6.586%	63	893	-44.373%
2026-04-29	16.5500	16.5500	16.5500	16.5500	-7.283%	2	878	-48.036%
2026-04-28	18.0000	18.0000	17.8500	17.8500	-5.556%	17	878	-51.821%
2026-04-27	18.1000	18.9000	18.1000	18.9000	-5.263%	16	861	-54.497%
2026-04-24	19.6000	19.9500	19.6000	19.9500	-0.746%	9	859	-56.892%
2026-04-21	19.3000	20.1500	19.3000	20.1000	+8.649%	12	868	-57.214%
2026-04-20	18.5500	18.5500	18.5000	18.5000	-10.194%	4	868	-53.514%
2026-04-17	21.0300	21.0300	20.6000	20.6000	+19.907%	77	868	-58.252%
2026-04-16	17.7000	17.7000	17.1800	17.1800	-9.579%	4	866	-49.942%
2026-04-15	18.9400	19.0000	18.2000	19.0000	+2.426%	12	863	-54.737%
2026-04-14	18.0500	18.7500	18.0000	18.5500	+13.804%	38	869	-53.639%
2026-04-13	16.7500	16.7500	15.8000	16.3000	-8.427%	48	877	-47.239%
2026-04-10	18.2500	18.2700	17.8000	17.8000	+7.229%	81	860	-51.685%
2026-04-09	14.6000	16.9500	14.2500	16.6000	+1.840%	26	845	-48.193%
2026-04-08	16.9200	17.3500	16.3000	16.3000	+22.097%	155	837	-47.239%
2026-04-07	12.7000	13.4000	12.0000	13.3500	-3.261%	41	884	-35.581%
2026-04-06	14.4000	14.4000	13.7000	13.8000	-0.361%	11	853	-37.681%
2026-04-02	12.3700	13.8500	12.3500	13.8500	-1.773%	28	862	-37.906%
2026-04-01	12.9000	14.8500	12.8500	14.1000	+22.929%	145	862	-39.007%
2026-03-31	10.1000	11.9500	9.7500	11.4700	+14.700%	77	823	-25.022%
2026-03-30	9.3000	10.1000	9.1500	10.0000	-2.248%	82	799	-14.000%
2026-03-27	10.1300	10.2300	9.8500	10.2300	-2.849%	117	732	-15.934%
2026-03-26	10.8500	10.8500	10.5300	10.5300	-3.836%	55	649	-18.329%
2026-03-25	11.0500	11.0500	10.9000	10.9500	+1.389%	21	602	-21.461%
2026-03-24	10.8300	10.8300	10.2500	10.8000	-9.244%	117	583	-20.370%
2026-03-23	12.9000	12.9000	11.8500	11.9000	-5.179%	223	526	-27.731%
2026-03-20	12.5000	13.0000	12.0000	12.5500	-4.924%	54	349	-31.474%
2026-03-19	13.0500	13.2000	12.6500	13.2000	-0.752%	87	305	-34.848%
2026-03-18	13.4000	13.7700	13.0500	13.3000	-1.845%	104	274	-35.338%
2026-03-17	13.9000	14.0000	12.9000	13.5500	-7.001%	159	291	-36.531%
2026-03-16	14.5000	14.5700	14.0500	14.5700	-3.189%	52	219	-40.975%
2026-03-13	14.8500	15.6000	14.8500	15.0500	-0.331%	28	198	-42.857%
2026-03-12	15.6000	15.9000	14.5000	15.1000	-11.176%	101	175	-43.046%
2026-03-11	17.1000	17.1000	16.9000	17.0000	-4.225%	11	131	-49.412%
2026-03-09	17.9000	17.9000	17.7500	17.7500	-2.473%	4	130	-51.549%
2026-03-06	18.2500	18.2500	18.2000	18.2000	+0.831%	3	127	-52.747%
2026-03-05	18.0500	18.0500	18.0500	18.0500	-4.749%	1	126	-52.355%
2026-03-04	18.9500	18.9500	18.9500	18.9500	+6.162%	2	127	-54.617%
2026-03-03	18.2500	18.2500	17.8500	17.8500	-4.032%	8	125	-51.821%
2026-03-02	18.1000	18.6000	17.7500	18.6000	-7.232%	91	120	-53.763%
2026-02-25	19.9000	20.0500	19.9000	20.0500	+3.886%	2	59	-57.107%
2026-02-23	19.3000	19.3000	19.3000	19.3000	-3.403%	3	59	-55.440%
2026-02-20	19.9800	19.9800	19.9800	19.9800	+8.293%	1	59	-56.957%
2026-02-19	18.5500	18.5500	18.4500	18.4500	-10.000%	60	59	-53.388%
2026-02-18	20.5500	20.5500	20.5000	20.5000	-44.475%	11	6	-58.049%
2026-01-09	37.0500	37.0500	36.9200	36.9200	0.000%	2	0	-76.706%