Dark

CVX20261218P105
CVX Dec 18 2026 105.00 Put (CVX261218P00105000)
option OPRA

EOD

Jul 21, 2026

0.2200-21.429%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.2200	0.2200	0.2200	0.2200	-21.429%	1	234	0.000%
2026-07-15	0.2900	0.2900	0.2800	0.2800	-6.667%	14	233	-21.429%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-26.829%	20	225	-26.667%
2026-06-18	0.4100	0.4100	0.4100	0.4100	+10.811%	4	235	-46.341%
2026-06-16	0.3700	0.3700	0.3700	0.3700	-37.288%	1	235	-40.541%
2026-05-19	0.7100	0.7100	0.5500	0.5900	-20.270%	22	236	-62.712%
2026-04-14	0.7500	0.7500	0.7400	0.7400	-11.905%	2	257	-70.270%
2026-03-24	0.8700	0.8700	0.8400	0.8400	-13.402%	2	255	-73.810%
2026-03-16	0.9200	0.9700	0.9200	0.9700	-9.346%	22	256	-77.320%
2026-03-13	1.1900	1.1900	1.0600	1.0700	+48.611%	38	256	-79.439%
2026-02-12	0.7200	0.7200	0.7200	0.7200	-31.429%	1	243	-69.444%
2026-02-09	1.0500	1.0500	1.0500	1.0500	+6.061%	1	244	-79.048%
2026-02-05	0.9900	0.9900	0.9900	0.9900	-1.000%	1	244	-77.778%
2026-01-28	1.0000	1.0000	1.0000	1.0000	-2.913%	1	245	-78.000%
2026-01-26	1.0300	1.0300	1.0300	1.0300	-6.364%	1	246	-78.641%
2026-01-16	1.1000	1.1000	1.1000	1.1000	-4.348%	3	246	-80.000%
2026-01-15	1.1500	1.1500	1.1500	1.1500	-8.000%	1	246	-80.870%
2026-01-12	1.2500	1.2500	1.2500	1.2500	-15.541%	1	246	-82.400%
2026-01-06	1.3700	1.4800	1.3700	1.4800	-10.303%	2	246	-85.135%
2025-12-30	1.6500	1.6500	1.6500	1.6500	-6.250%	26	245	-86.667%
2025-12-29	1.7100	1.7600	1.7100	1.7600	+1.149%	2	219	-87.500%
2025-12-26	1.7400	1.7400	1.7400	1.7400	0.000%	1	219	-87.356%
2025-12-23	1.7400	1.7400	1.7400	1.7400	+1.163%	2	219	-87.356%
2025-12-22	1.7200	1.7200	1.7200	1.7200	-14.000%	1	218	-87.209%
2025-12-19	2.0000	2.0000	2.0000	2.0000	-1.961%	2	218	-89.000%
2025-12-17	2.0400	2.0400	2.0400	2.0400	-5.991%	2	218	-89.216%
2025-12-16	2.1700	2.1700	2.1700	2.1700	+8.500%	1	218	-89.862%
2025-12-15	1.9900	2.0000	1.9700	2.0000	+1.010%	4	217	-89.000%
2025-12-10	2.1200	2.1200	1.8700	1.9800	-11.607%	192	217	-88.889%
2025-12-08	2.2200	2.2400	2.1900	2.2400	+10.891%	34	79	-90.179%
2025-12-03	2.0000	2.0200	2.0000	2.0200	+2.020%	7	84	-89.109%
2025-12-01	1.9800	1.9800	1.9800	1.9800	-6.604%	2	82	-88.889%
2025-11-28	2.0600	2.1200	2.0600	2.1200	-2.752%	7	82	-89.623%
2025-11-26	2.1800	2.1800	2.1800	2.1800	-8.403%	1	74	-89.908%
2025-11-24	2.3800	2.3800	2.3800	2.3800	-3.644%	2	74	-90.756%
2025-11-21	2.4000	2.4700	2.4000	2.4700	+10.268%	4	72	-91.093%
2025-11-18	2.2400	2.2400	2.2400	2.2400	+2.283%	1	70	-90.179%
2025-11-07	2.2400	2.3200	2.1900	2.1900	0.000%	4	69	-89.954%
2025-11-06	2.1600	2.1900	2.1600	2.1900	-2.232%	3	69	-89.954%
2025-10-28	2.1900	2.2800	2.1900	2.2400	0.000%	4	69	-90.179%
2025-10-24	2.2400	2.2400	2.2400	2.2400	-8.571%	2	68	-90.179%
2025-10-21	2.3800	2.4600	2.3800	2.4500	-8.582%	4	68	-91.020%
2025-10-17	2.6500	2.6800	2.6500	2.6800	+1.515%	2	68	-91.791%
2025-10-14	2.6000	2.6900	2.5700	2.6400	-7.368%	6	68	-91.667%
2025-10-10	2.6100	2.8500	2.6000	2.8500	+23.377%	10	69	-92.281%
2025-10-06	2.2600	2.3100	2.2600	2.3100	+20.313%	2	64	-90.476%
2025-09-26	1.8900	1.9200	1.8900	1.9200	-13.122%	2	64	-88.542%
2025-09-11	2.2000	2.2800	2.1800	2.2100	+9.406%	6	65	-90.045%
2025-08-27	2.0200	2.0200	2.0200	2.0200	-15.481%	3	65	-89.109%
2025-08-18	2.4500	2.4500	2.3500	2.3900	-3.629%	3	62	-90.795%
2025-08-08	2.5500	2.5500	2.4200	2.4800	-11.429%	3	61	-91.129%
2025-08-05	2.8000	2.8000	2.8000	2.8000	-6.977%	1	59	-92.143%
2025-08-01	3.0100	3.0100	3.0100	3.0100	+16.667%	1	59	-92.691%
2025-07-28	2.4900	2.5800	2.4900	2.5800	-7.194%	2	59	-91.473%
2025-07-18	2.7800	2.7800	2.7800	2.7800	-37.946%	1	59	-92.086%
2025-06-27	4.3200	4.4800	4.3200	4.4800	-2.183%	2	60	-95.089%
2025-06-24	4.4300	4.5800	4.4300	4.5800	+7.260%	2	60	-95.197%
2025-06-23	4.0800	4.2700	4.0800	4.2700	-10.294%	2	60	-94.848%
2025-06-13	4.4600	4.7600	4.4600	4.7600	+0.211%	4	60	-95.378%
2025-06-12	4.5600	4.7500	4.5600	4.7500	-0.419%	2	60	-95.368%
2025-06-11	4.6500	4.7700	4.6500	4.7700	+0.421%	2	60	-95.388%
2025-06-10	4.7500	4.7500	4.7500	4.7500	-20.833%	10	60	-95.368%
2025-05-29	6.0000	6.0000	6.0000	6.0000	+2.564%	4	70	-96.333%
2025-05-28	5.8500	5.8500	5.8500	5.8500	-6.847%	1	66	-96.239%
2025-05-22	6.2800	6.2800	6.2800	6.2800	+16.296%	1	65	-96.497%
2025-05-19	5.4000	5.4000	5.4000	5.4000	-30.233%	10	64	-95.926%
2025-04-23	7.6500	7.7400	7.6500	7.7400	-4.562%	3	54	-97.158%
2025-04-07	8.1100	8.1100	8.1100	8.1100	+192.780%	1	52	-97.287%
2025-03-28	2.7000	2.7700	2.6800	2.7700	-17.313%	8	51	-92.058%
2025-02-05	3.4000	3.4000	3.3500	3.3500	-11.842%	10	51	-93.433%
2025-01-07	3.8000	3.8000	3.8000	3.8000	-13.440%	2	41	-94.211%
2024-12-31	4.3900	4.3900	4.3900	4.3900	-2.444%	5	39	-94.989%
2024-12-18	4.5000	4.5000	4.5000	4.5000	+5.882%	1	39	-95.111%
2024-12-17	4.2500	4.2500	4.2500	4.2500	+47.569%	1	40	-94.824%
2024-12-04	2.8800	2.8800	2.8800	2.8800	-38.065%	10	40	-92.361%
2024-10-29	4.6500	4.6500	4.6500	4.6500	-6.061%	2	36	-95.269%
2024-10-02	4.9500	4.9500	4.9500	4.9500	-22.047%	1	36	-95.556%
2024-08-12	6.3000	6.3500	6.3000	6.3500	-7.299%	10	36	-96.535%
2024-08-06	6.8500	6.8500	6.8500	6.8500	+14.167%	1	26	-96.788%
2024-08-02	6.0000	6.0000	6.0000	6.0000	+36.364%	2	25	-96.333%
2024-07-05	4.4000	4.4000	4.4000	4.4000	-5.782%	2	24	-95.000%
2024-06-13	4.6700	4.6700	4.6700	4.6700	+7.356%	1	23	-95.289%
2024-06-03	4.3500	4.3500	4.3500	4.3500	-8.421%	1	23	-94.943%
2024-05-07	4.7500	4.7500	4.7500	4.7500	+10.465%	6	22	-95.368%
2024-04-29	4.2500	4.3000	4.2500	4.3000	-1.149%	2	22	-94.884%
2024-04-26	4.3500	4.3500	4.3500	4.3500	-13.861%	2	22	-94.943%
2024-04-01	5.0500	5.0500	5.0500	5.0500	+7.219%	1	21	-95.644%
2024-03-28	4.7000	4.7100	4.7000	4.7100	-29.701%	6	15	-95.329%
2024-03-05	6.7000	6.7000	6.7000	6.7000	-1.034%	1	15	-96.716%
2024-02-12	6.7700	6.7700	6.7700	6.7700	-27.594%	10	14	-96.750%
2024-01-19	9.3500	9.3500	9.3500	9.3500	-0.532%	1	14	-97.647%
2024-01-18	9.4000	9.4000	9.4000	9.4000	+4.444%	1	13	-97.660%
2024-01-17	9.0000	9.0000	9.0000	9.0000	+11.801%	10	12	-97.556%
2024-01-09	8.0500	8.0500	8.0500	8.0500	0.000%	2	2	-97.267%