Dark

CVX20261218P100
CVX Dec 18 2026 100.00 Put (CVX261218P00100000)
option OPRA

EOD

Jul 23, 2026

0.1300-13.333%(-0.0200)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1500	0.1500	0.1300	0.1300	-13.333%	170	1,189	0.000%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+25.000%	1	1,029	-13.333%
2026-07-15	0.1200	0.1200	0.1200	0.1200	-42.857%	2	1,029	+8.333%
2026-07-14	0.2300	0.2300	0.2100	0.2100	-32.258%	160	1,031	-38.095%
2026-07-10	0.3700	0.3700	0.2900	0.3100	+19.231%	400	871	-58.065%
2026-07-01	0.2600	0.2600	0.2600	0.2600	-7.143%	21	471	-50.000%
2026-06-24	0.2800	0.2800	0.2800	0.2800	0.000%	5	450	-53.571%
2026-06-22	0.2800	0.2800	0.2800	0.2800	+180.000%	1	450	-53.571%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-54.545%	1	451	+30.000%
2026-06-10	0.2200	0.2200	0.2200	0.2200	-50.000%	1	451	-40.909%
2026-06-03	0.4400	0.4400	0.4400	0.4400	+22.222%	1	452	-70.455%
2026-06-02	0.3600	0.3600	0.3600	0.3600	+38.462%	28	451	-63.889%
2026-05-29	0.2600	0.2600	0.2600	0.2600	-7.143%	2	423	-50.000%
2026-05-27	0.2800	0.2800	0.2800	0.2800	-17.647%	1	425	-53.571%
2026-05-19	0.3800	0.3800	0.3400	0.3400	-12.821%	8	426	-61.765%
2026-05-14	0.4700	0.4700	0.3900	0.3900	-26.415%	75	433	-66.667%
2026-05-07	0.5300	0.5300	0.5300	0.5300	+8.163%	2	447	-75.472%
2026-05-05	0.4900	0.4900	0.4900	0.4900	-9.259%	28	447	-73.469%
2026-04-22	0.5400	0.5400	0.5400	0.5400	-14.286%	1	419	-75.926%
2026-04-20	0.6300	0.6300	0.6300	0.6300	+12.500%	5	420	-79.365%
2026-04-16	0.5600	0.5600	0.5600	0.5600	-18.841%	1	415	-76.786%
2026-04-14	0.7300	0.7300	0.6900	0.6900	-53.691%	8	414	-81.159%
2026-04-09	1.4900	1.4900	1.4900	1.4900	+112.857%	38	414	-91.275%
2026-04-07	0.7000	0.7000	0.7000	0.7000	-30.693%	1	376	-81.429%
2026-04-01	1.0100	1.0100	1.0100	1.0100	+29.487%	1	375	-87.129%
2026-03-30	0.6800	0.7800	0.6700	0.7800	+9.859%	23	375	-83.333%
2026-03-27	0.6900	0.7100	0.6900	0.7100	+12.698%	3	356	-81.690%
2026-03-26	0.6300	0.6300	0.6300	0.6300	+6.780%	1	358	-79.365%
2026-03-24	0.5900	0.5900	0.5900	0.5900	-21.333%	2	358	-77.966%
2026-03-23	0.9300	0.9300	0.7500	0.7500	-12.791%	4	360	-82.667%
2026-03-19	0.7900	0.8600	0.7900	0.8600	0.000%	2	357	-84.884%
2026-03-16	0.8600	0.8600	0.8600	0.8600	-25.862%	1	357	-84.884%
2026-03-13	1.1600	1.1600	1.1600	1.1600	+33.333%	1	357	-88.793%
2026-03-10	0.9400	0.9400	0.8700	0.8700	-2.247%	2	357	-85.057%
2026-03-09	0.8900	0.8900	0.8900	0.8900	+8.537%	2	355	-85.393%
2026-03-05	0.8200	0.8200	0.8200	0.8200	-9.890%	40	353	-84.146%
2026-03-03	0.9000	0.9100	0.9000	0.9100	-35.461%	10	273	-85.714%
2026-02-25	0.7400	1.4100	0.7400	1.4100	+56.667%	75	198	-90.780%
2026-02-20	0.8900	0.9000	0.8900	0.9000	+69.811%	11	198	-85.556%
2026-02-10	0.5300	0.5300	0.5300	0.5300	-25.352%	5	207	-75.472%
2026-02-06	0.6200	0.7200	0.6200	0.7100	-19.318%	23	202	-81.690%
2026-02-05	0.8100	0.8800	0.8100	0.8800	+29.412%	2	202	-85.227%
2026-01-30	0.6700	0.6800	0.6700	0.6800	-9.333%	6	204	-80.882%
2026-01-29	0.7500	0.7500	0.7500	0.7500	-2.597%	5	199	-82.667%
2026-01-28	0.7700	0.7700	0.7700	0.7700	+8.451%	4	194	-83.117%
2026-01-27	0.7200	0.7200	0.7100	0.7100	+2.899%	40	198	-81.690%
2026-01-23	0.6900	0.6900	0.6900	0.6900	-21.591%	1	167	-81.159%
2026-01-13	0.8800	0.8800	0.8800	0.8800	-11.111%	2	168	-85.227%
2026-01-09	1.0000	1.0000	0.9900	0.9900	-18.852%	20	168	-86.869%
2026-01-07	1.0700	1.2200	1.0500	1.2200	+7.965%	10	188	-89.344%
2026-01-06	1.1300	1.1300	1.1200	1.1300	+66.176%	22	185	-88.496%
2026-01-05	0.6800	0.6800	0.6800	0.6800	-44.262%	1	165	-80.882%
2026-01-02	1.2200	1.2200	1.2200	1.2200	-1.613%	1	166	-89.344%
2025-12-30	1.2400	1.2400	1.2400	1.2400	-8.824%	5	165	-89.516%
2025-12-23	1.3500	1.3600	1.3500	1.3600	-13.376%	4	162	-90.441%
2025-12-19	1.6600	1.6600	1.5700	1.5700	-3.681%	31	160	-91.720%
2025-12-18	1.6300	1.6300	1.6300	1.6300	-15.979%	5	130	-92.025%
2025-12-17	1.7700	1.9400	1.7700	1.9400	+22.785%	10	125	-93.299%
2025-12-15	1.5100	1.5800	1.5100	1.5800	+0.637%	2	115	-91.772%
2025-12-10	1.5900	1.5900	1.5200	1.5700	-5.988%	53	114	-91.720%
2025-12-09	1.6700	1.6700	1.6700	1.6700	-1.183%	59	122	-92.216%
2025-12-08	1.6900	1.7300	1.6900	1.6900	+3.049%	9	96	-92.308%
2025-12-02	1.6400	1.6400	1.6400	1.6400	-0.606%	1	96	-92.073%
2025-11-28	1.5700	1.6500	1.5700	1.6500	+1.227%	3	96	-92.121%
2025-10-31	1.5800	1.6300	1.5800	1.6300	-24.186%	2	94	-92.025%
2025-10-15	2.1500	2.1500	2.1500	2.1500	+0.939%	8	94	-93.953%
2025-10-14	2.0400	2.1300	2.0400	2.1300	-2.294%	6	86	-93.897%
2025-10-13	2.1600	2.2100	2.1500	2.1800	+15.344%	4	84	-94.037%
2025-10-08	1.8900	1.8900	1.8800	1.8900	-1.563%	60	83	-93.122%
2025-10-07	1.9200	1.9200	1.9200	1.9200	+5.495%	1	76	-93.229%
2025-10-06	1.8100	1.8200	1.8100	1.8200	-3.191%	2	76	-92.857%
2025-09-30	1.8800	1.8800	1.8800	1.8800	+5.618%	1	76	-93.085%
2025-09-29	1.7800	1.7800	1.7800	1.7800	+10.559%	1	76	-92.697%
2025-09-02	1.4700	1.6100	1.4700	1.6100	+0.625%	7	75	-91.925%
2025-08-27	1.6100	1.6800	1.6000	1.6000	-9.091%	4	77	-91.875%
2025-08-22	1.7600	1.7600	1.7600	1.7600	-5.882%	2	76	-92.614%
2025-08-21	1.8700	1.8700	1.8700	1.8700	-28.077%	2	76	-93.048%
2025-07-08	2.6000	2.6000	2.6000	2.6000	-28.767%	1	76	-95.000%
2025-06-24	3.6500	3.6500	3.6500	3.6500	+5.491%	1	77	-96.438%
2025-06-23	3.3400	3.4600	3.3400	3.4600	-2.809%	2	78	-96.243%
2025-06-18	3.3700	3.5600	3.3700	3.5600	-3.784%	2	78	-96.348%
2025-06-16	3.7000	3.7000	3.7000	3.7000	-4.639%	1	78	-96.486%
2025-06-13	3.6600	3.8800	3.6600	3.8800	-0.257%	4	77	-96.649%
2025-06-12	3.7100	3.8900	3.7100	3.8900	-1.018%	2	77	-96.658%
2025-06-11	3.7200	3.9300	3.7200	3.9300	-17.263%	2	77	-96.692%
2025-05-28	4.7500	4.7500	4.7500	4.7500	0.000%	10	77	-97.263%
2025-05-27	4.7500	4.7500	4.7500	4.7500	+10.465%	1	77	-97.263%
2025-05-13	4.3000	4.3000	4.3000	4.3000	-29.508%	6	76	-96.977%
2025-04-30	6.1000	6.1000	6.1000	6.1000	-17.232%	1	70	-97.869%
2025-04-21	7.3700	7.3700	7.3700	7.3700	+0.546%	1	69	-98.236%
2025-04-11	7.3300	7.3300	7.3300	7.3300	+25.299%	2	70	-98.226%
2025-04-04	5.8500	5.8500	5.8500	5.8500	+186.765%	2	70	-97.778%
2025-03-26	2.0400	2.0400	2.0400	2.0400	-24.444%	1	70	-93.627%
2025-03-17	2.7000	2.7000	2.7000	2.7000	-16.923%	2	70	-95.185%
2025-03-11	3.2500	3.2500	3.2500	3.2500	+10.922%	1	70	-96.000%
2025-03-03	2.9300	2.9300	2.9300	2.9300	+6.934%	1	69	-95.563%
2025-02-25	2.6200	2.7400	2.6200	2.7400	-15.692%	8	69	-95.255%
2025-01-08	2.9800	3.2500	2.9800	3.2500	-18.750%	8	69	-96.000%
2024-12-19	3.5900	4.0000	3.5900	4.0000	+14.286%	21	69	-96.750%
2024-12-18	3.5000	3.5000	3.5000	3.5000	+35.135%	1	68	-96.286%
2024-12-09	2.5900	2.5900	2.5900	2.5900	+0.778%	1	67	-94.981%
2024-11-19	2.5700	2.5700	2.5700	2.5700	+1.984%	1	66	-94.942%
2024-11-14	2.5200	2.5200	2.5200	2.5200	-20.000%	1	66	-94.841%
2024-11-08	3.1500	3.1500	3.1500	3.1500	-21.250%	4	65	-95.873%
2024-10-07	4.0000	4.0000	4.0000	4.0000	-9.091%	2	67	-96.750%
2024-09-23	4.4000	4.4000	4.4000	4.4000	-4.348%	2	68	-97.045%
2024-09-19	4.6000	4.6000	4.6000	4.6000	-28.682%	4	68	-97.174%
2024-09-11	6.4500	6.4500	6.4500	6.4500	+19.444%	2	72	-97.984%
2024-09-09	5.4000	5.4000	5.4000	5.4000	+0.935%	9	70	-97.593%
2024-09-05	5.1500	5.3500	5.1500	5.3500	+3.883%	4	63	-97.570%
2024-09-04	5.2000	5.2000	5.1500	5.1500	+19.767%	4	59	-97.476%
2024-08-27	4.3000	4.3000	4.3000	4.3000	0.000%	2	57	-96.977%
2024-08-23	4.3000	4.3000	4.3000	4.3000	-6.522%	4	55	-96.977%
2024-08-22	4.6000	4.6000	4.6000	4.6000	-3.158%	1	54	-97.174%
2024-08-15	4.7500	4.7500	4.7500	4.7500	-10.377%	12	54	-97.263%
2024-08-12	5.3000	5.3000	5.3000	5.3000	-10.169%	1	54	-97.547%
2024-08-05	5.3500	6.2500	5.3500	5.9000	+16.832%	14	55	-97.797%
2024-08-02	5.0000	5.0500	5.0000	5.0500	+51.198%	20	41	-97.426%
2024-07-02	3.3400	3.3400	3.3400	3.3400	-1.765%	1	27	-96.108%
2024-05-31	3.4000	3.4000	3.4000	3.4000	+0.295%	40	26	-96.176%
2024-05-20	3.3900	3.3900	3.3900	3.3900	-8.378%	1	6	-96.165%
2024-04-26	3.0500	3.7000	3.0500	3.7000	-11.695%	8	6	-96.486%
2024-04-01	4.1900	4.1900	4.1900	4.1900	-6.682%	1	2	-96.897%
2024-03-28	4.4900	4.4900	4.4900	4.4900	+2.045%	1	2	-97.105%
2024-03-26	4.4000	4.4000	4.4000	4.4000	-21.288%	1	2	-97.045%
2024-03-05	5.5900	5.5900	5.5900	5.5900	+2.569%	1	2	-97.674%
2024-02-27	5.4500	5.4500	5.4500	5.4500	-22.695%	1	1	-97.615%
2024-01-17	7.0500	7.0500	7.0500	7.0500	0.000%	1	1	-98.156%