Dark

CVX20260918P200
CVX Sep 18 2026 200.00 Put (CVX260918P00200000)
option OPRA

EOD

Jul 23, 2026

10.45-20.653%(-2.72)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.4500	10.4500	10.4500	10.4500	-20.653%	5	986	0.000%
2026-07-22	13.0900	13.4000	13.0900	13.1700	-12.024%	13	991	-20.653%
2026-07-21	14.9700	14.9700	14.9700	14.9700	-12.711%	3	991	-30.194%
2026-07-20	17.1500	17.1500	17.1500	17.1500	-1.096%	7	991	-39.067%
2026-07-17	17.3400	17.3400	17.3400	17.3400	-19.349%	1	995	-39.735%
2026-07-15	22.9000	22.9000	21.5000	21.5000	+0.047%	9	996	-51.395%
2026-07-14	20.7000	21.4900	20.7000	21.4900	-27.153%	2	998	-51.373%
2026-07-07	29.6000	29.6000	29.5000	29.5000	-4.376%	16	1,000	-64.576%
2026-06-26	30.8500	30.8500	30.8500	30.8500	+3.872%	1	998	-66.126%
2026-06-25	30.6000	30.6000	29.7000	29.7000	+0.135%	2	999	-64.815%
2026-06-24	30.0000	30.4000	29.6600	29.6600	+11.504%	16	1,000	-64.767%
2026-06-23	26.6000	26.6000	26.6000	26.6000	-2.742%	1	998	-60.714%
2026-06-22	28.5400	28.5400	27.1500	27.3500	-2.496%	23	999	-61.792%
2026-06-18	28.0500	28.0500	28.0500	28.0500	+17.021%	1	1,001	-62.745%
2026-06-16	23.9700	23.9700	23.9700	23.9700	+25.497%	13	1,001	-56.404%
2026-06-11	17.3000	19.1000	17.3000	19.1000	+12.023%	70	1,008	-45.288%
2026-06-10	17.6600	17.7500	15.9300	17.0500	-9.693%	178	959	-38.710%
2026-06-05	18.8800	18.8800	18.8800	18.8800	+5.770%	1	887	-44.650%
2026-06-04	17.8000	17.8500	17.8000	17.8500	-6.053%	2	886	-41.457%
2026-06-01	19.0000	19.0000	19.0000	19.0000	-14.221%	7	886	-45.000%
2026-05-29	22.6500	22.7000	22.1500	22.1500	+9.383%	7	882	-52.822%
2026-05-26	18.9500	20.2500	18.0000	20.2500	+14.731%	17	882	-48.395%
2026-05-22	17.6500	17.6500	17.6500	17.6500	+0.857%	4	890	-40.793%
2026-05-21	17.6000	17.6500	17.5000	17.5000	+7.692%	28	895	-40.286%
2026-05-20	15.9000	16.2500	15.9000	16.2500	+18.182%	11	895	-35.692%
2026-05-19	15.0000	15.0000	13.7500	13.7500	-23.611%	13	894	-24.000%
2026-05-18	18.0000	18.0000	18.0000	18.0000	-3.174%	1	894	-41.944%
2026-05-15	18.5900	18.5900	18.5900	18.5900	-9.976%	1	894	-43.787%
2026-05-14	20.6000	20.6500	20.6000	20.6500	-7.399%	2	894	-49.395%
2026-05-13	22.0000	22.3000	22.0000	22.3000	-0.933%	2	894	-53.139%
2026-05-11	22.5100	22.5100	22.5100	22.5100	-11.725%	1	894	-53.576%
2026-05-07	25.5000	25.5000	25.5000	25.5000	+16.067%	2	895	-59.020%
2026-05-06	21.3500	21.9700	21.3500	21.9700	+14.368%	6	895	-52.435%
2026-05-01	19.2000	19.2100	19.2000	19.2100	+6.250%	7	896	-45.601%
2026-04-30	18.8000	18.8000	18.0800	18.0800	-5.092%	11	896	-42.201%
2026-04-29	19.0500	19.0500	19.0500	19.0500	-11.189%	10	891	-45.144%
2026-04-27	21.4500	21.4500	21.4500	21.4500	-8.956%	1	901	-51.282%
2026-04-24	23.4000	23.5600	23.4000	23.5600	+10.351%	3	902	-55.645%
2026-04-23	21.3500	21.3500	21.3500	21.3500	-6.769%	1	904	-51.054%
2026-04-21	22.6000	23.7000	22.6000	22.9000	+3.200%	61	920	-54.367%
2026-04-20	22.1900	22.1900	22.1900	22.1900	-16.735%	5	920	-52.907%
2026-04-17	23.9600	26.6500	23.9600	26.6500	+31.281%	23	915	-60.788%
2026-04-16	20.7500	20.7500	20.3000	20.3000	-5.800%	7	921	-48.522%
2026-04-15	22.1700	22.1700	21.5500	21.5500	+3.855%	8	916	-51.508%
2026-04-14	21.2000	21.9500	20.7000	20.7500	+7.736%	17	922	-49.639%
2026-04-13	19.5000	19.5500	18.4500	19.2600	-8.764%	47	930	-45.742%
2026-04-10	20.1600	21.1100	20.1600	21.1100	+6.080%	3	936	-50.497%
2026-04-09	17.2500	19.9000	16.9000	19.9000	+4.737%	29	938	-47.487%
2026-04-08	21.1000	21.1000	18.7000	19.0000	+22.423%	105	941	-45.000%
2026-04-07	15.5000	15.9500	14.1000	15.5200	-3.602%	51	1,017	-32.668%
2026-04-06	16.3100	17.2000	16.0700	16.1000	-0.923%	89	975	-35.093%
2026-04-02	14.2600	16.5000	14.2600	16.2500	-0.733%	87	985	-35.692%
2026-04-01	14.1300	17.3000	14.1300	16.3700	+20.812%	164	985	-36.164%
2026-03-31	12.1500	15.0000	11.5500	13.5500	+11.523%	167	964	-22.878%
2026-03-30	11.0000	12.3000	10.8500	12.1500	+0.413%	145	921	-13.992%
2026-03-27	11.6000	12.2000	11.6000	12.1000	-3.200%	177	865	-13.636%
2026-03-26	12.6500	12.8800	12.1500	12.5000	-3.846%	143	712	-16.400%
2026-03-25	13.3000	13.5000	12.6000	13.0000	+1.167%	41	641	-19.615%
2026-03-24	13.5000	13.5000	12.2000	12.8500	-8.541%	132	632	-18.677%
2026-03-23	17.1000	17.1000	13.9400	14.0500	-8.766%	295	585	-25.623%
2026-03-20	14.8500	15.4000	14.2000	15.4000	+1.516%	90	389	-32.143%
2026-03-19	15.2000	15.6000	14.9500	15.1700	-3.987%	64	380	-31.114%
2026-03-18	15.7500	15.8500	15.4000	15.8000	-2.469%	70	382	-33.861%
2026-03-17	17.1000	17.1000	15.2500	16.2000	-2.410%	99	350	-35.494%
2026-03-16	17.7000	17.7000	16.6000	16.6000	-5.735%	236	282	-37.048%
2026-03-13	17.5000	18.4000	17.5000	17.6100	+3.588%	68	67	-40.659%
2026-03-12	19.0200	19.0200	16.7500	17.0000	-15.000%	57	57	-38.529%
2026-03-11	20.6000	20.6000	19.9000	20.0000	-8.046%	30	19	-47.750%
2026-03-10	21.4400	21.7500	21.4400	21.7500	-3.333%	2	16	-51.954%
2026-03-04	22.3000	22.5500	22.3000	22.5000	+6.888%	12	14	-53.556%
2026-03-03	21.5200	21.5200	21.0500	21.0500	-1.636%	3	8	-50.356%
2026-03-02	21.3000	21.4000	21.3000	21.4000	-2.816%	7	8	-51.168%
2026-02-27	22.0200	22.0200	22.0200	22.0200	-4.219%	1	4	-52.543%
2026-02-26	22.7500	22.9900	22.7500	22.9900	+0.174%	2	4	-54.545%
2026-02-11	22.9500	22.9500	22.9500	22.9500	-36.250%	3	5	-54.466%
2026-01-26	36.0000	36.0000	36.0000	36.0000	-1.370%	1	2	-70.972%
2026-01-22	36.5000	36.5000	36.5000	36.5000	-4.575%	1	2	-71.370%
2026-01-06	38.2500	38.2500	38.2500	38.2500	-21.619%	1	1	-72.680%
2025-12-04	48.8000	48.8000	48.8000	48.8000	+0.226%	1	1	-78.586%
2025-08-07	48.6900	48.6900	48.6900	48.6900	-4.623%	3	1	-78.538%
2025-07-17	51.0500	51.0500	51.0500	51.0500	-7.685%	1	4	-79.530%
2025-07-07	53.7500	55.3000	53.7500	55.3000	0.000%	4	4	-81.103%