Dark

CVX20261218P110
CVX Dec 18 2026 110.00 Put (CVX261218P00110000)
option OPRA

EOD

Sep 18, 2026

0.0200-33.333%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0200	0.0200	0.0200	0.0200	-33.333%	2	693	0.000%
2026-09-11	0.0200	0.0400	0.0200	0.0300	-62.500%	55	695	-33.333%
2026-09-03	0.0800	0.0800	0.0800	0.0800	+33.333%	1	643	-75.000%
2026-09-02	0.0200	0.0600	0.0200	0.0600	+20.000%	5	643	-66.667%
2026-08-20	0.0500	0.0500	0.0500	0.0500	-66.667%	10	640	-60.000%
2026-08-11	0.1500	0.1500	0.1500	0.1500	+50.000%	5	635	-86.667%
2026-08-10	0.0700	0.1000	0.0700	0.1000	0.000%	7	635	-80.000%
2026-08-06	0.1200	0.1200	0.1000	0.1000	-9.091%	11	635	-80.000%
2026-08-05	0.1100	0.1100	0.1100	0.1100	-31.250%	2	625	-81.818%
2026-08-04	0.1600	0.1600	0.1300	0.1600	-5.882%	25	625	-87.500%
2026-08-03	0.1100	0.1800	0.1100	0.1700	0.000%	46	635	-88.235%
2026-07-31	0.1700	0.1900	0.1700	0.1700	-72.131%	10	632	-88.235%
2026-07-29	0.6100	0.6100	0.6100	0.6100	+103.333%	40	624	-96.721%
2026-07-28	0.8500	0.8500	0.2100	0.3000	+7.143%	33	649	-93.333%
2026-07-27	0.3000	0.4200	0.2800	0.2800	+40.000%	33	667	-92.857%
2026-07-15	0.2100	0.2100	0.2000	0.2000	-44.444%	14	649	-90.000%
2026-07-10	0.3600	0.3600	0.3600	0.3600	+12.500%	6	648	-94.444%
2026-07-08	0.3200	0.3200	0.3200	0.3200	-25.581%	1	654	-93.750%
2026-07-01	0.4300	0.4300	0.4300	0.4300	-4.444%	400	655	-95.349%
2026-06-26	0.4500	0.4500	0.4500	0.4500	+12.500%	1	255	-95.556%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-13.043%	1	254	-95.000%
2026-06-16	0.4600	0.4600	0.4600	0.4600	-2.128%	1	254	-95.652%
2026-06-11	0.4700	0.4700	0.4700	0.4700	0.000%	1	253	-95.745%
2026-06-08	0.4700	0.4700	0.4700	0.4700	0.000%	1	254	-95.745%
2026-06-01	0.4800	0.4800	0.4700	0.4700	-17.544%	4	255	-95.745%
2026-05-22	0.5700	0.5700	0.5700	0.5700	-20.833%	2	261	-96.491%
2026-05-06	0.7200	0.7200	0.7200	0.7200	+89.474%	1	261	-97.222%
2026-05-04	0.3800	0.3800	0.3800	0.3800	-48.649%	15	260	-94.737%
2026-04-29	0.7400	0.7400	0.7400	0.7400	-11.905%	4	245	-97.297%
2026-04-27	0.8400	0.8400	0.8400	0.8400	+5.000%	1	249	-97.619%
2026-04-21	0.8000	0.8000	0.8000	0.8000	-2.439%	2	252	-97.500%
2026-04-20	0.8100	0.8200	0.8100	0.8200	-3.529%	20	252	-97.561%
2026-04-17	0.7400	0.8500	0.7400	0.8500	-7.609%	4	252	-97.647%
2026-04-14	0.9200	0.9200	0.9200	0.9200	+2.222%	1	248	-97.826%
2026-04-13	0.9000	0.9000	0.9000	0.9000	-18.182%	4	247	-97.778%
2026-04-08	1.2900	1.2900	1.1000	1.1000	+15.789%	5	251	-98.182%
2026-04-07	0.9500	0.9500	0.9500	0.9500	+2.151%	1	247	-97.895%
2026-03-27	0.9300	0.9300	0.9300	0.9300	-11.429%	4	247	-97.849%
2026-03-24	1.0000	1.0500	1.0000	1.0500	-16.000%	5	251	-98.095%
2026-03-12	1.2500	1.2500	1.2500	1.2500	0.000%	1	254	-98.400%
2026-03-10	1.2500	1.2500	1.2500	1.2500	+13.636%	2	253	-98.400%
2026-03-04	1.1000	1.1000	1.1000	1.1000	+10.000%	4	251	-98.182%
2026-03-02	1.0000	1.0000	1.0000	1.0000	+4.167%	1	247	-98.000%
2026-02-23	0.9600	0.9600	0.9600	0.9600	+2.128%	32	246	-97.917%
2026-02-10	0.9400	0.9400	0.9400	0.9400	-21.667%	6	246	-97.872%
2026-02-05	1.2000	1.2000	1.2000	1.2000	+20.000%	1	240	-98.333%
2026-02-02	0.6900	1.0000	0.6900	1.0000	-3.846%	3	241	-98.000%
2026-01-30	1.1000	1.1000	1.0300	1.0400	-11.111%	35	238	-98.077%
2026-01-28	1.1700	1.1700	1.1700	1.1700	-10.000%	1	269	-98.291%
2026-01-26	1.3000	1.3000	1.3000	1.3000	+15.044%	1	269	-98.462%
2026-01-22	1.2700	1.2700	1.1300	1.1300	-14.394%	12	270	-98.230%
2026-01-16	1.3200	1.3200	1.3200	1.3200	-12.000%	11	259	-98.485%
2026-01-15	1.5000	1.5000	1.5000	1.5000	-7.407%	30	259	-98.667%
2026-01-09	1.6200	1.6200	1.6200	1.6200	+1.250%	1	289	-98.765%
2026-01-06	1.6000	1.6000	1.6000	1.6000	-5.882%	30	289	-98.750%
2026-01-05	1.8000	1.8000	1.7000	1.7000	-19.048%	11	272	-98.824%
2025-12-31	2.1000	2.1000	2.1000	2.1000	-2.326%	2	272	-99.048%
2025-12-30	2.1500	2.1500	2.1500	2.1500	+6.965%	1	272	-99.070%
2025-12-29	2.0600	2.0600	2.0100	2.0100	-12.227%	2	273	-99.005%
2025-12-26	2.2500	2.2900	2.2500	2.2900	-4.583%	6	275	-99.127%
2025-12-22	2.4000	2.4000	2.4000	2.4000	-6.615%	1	275	-99.167%
2025-12-15	2.5500	2.5700	2.5100	2.5700	+0.391%	4	274	-99.222%
2025-12-12	2.5600	2.5600	2.5600	2.5600	+4.490%	2	273	-99.219%
2025-12-11	2.4500	2.4500	2.4500	2.4500	-13.428%	1	275	-99.184%
2025-12-09	2.8300	2.8300	2.8300	2.8300	-3.082%	2	274	-99.293%
2025-12-08	2.8300	2.9200	2.8200	2.9200	+19.184%	9	272	-99.315%
2025-12-05	2.4500	2.4500	2.4500	2.4500	0.000%	8	271	-99.184%
2025-12-04	2.4500	2.4500	2.4500	2.4500	-10.584%	2	263	-99.184%
2025-12-02	2.7400	2.7400	2.7400	2.7400	-10.164%	1	261	-99.270%
2025-11-21	3.0000	3.0500	2.9700	3.0500	+3.041%	10	261	-99.344%
2025-11-19	2.9600	2.9600	2.9600	2.9600	+3.860%	2	262	-99.324%
2025-11-18	2.8500	2.8500	2.8500	2.8500	+11.328%	2	262	-99.298%
2025-11-17	2.6000	2.6000	2.5600	2.5600	-3.759%	4	262	-99.219%
2025-11-14	2.6600	2.6600	2.6600	2.6600	-1.845%	1	264	-99.248%
2025-11-12	2.7100	2.7100	2.7100	2.7100	-0.368%	2	261	-99.262%
2025-11-10	2.7000	2.7200	2.7000	2.7200	+6.667%	2	261	-99.265%
2025-11-03	2.5500	2.5500	2.5500	2.5500	-0.391%	10	251	-99.216%
2025-10-31	2.5600	2.5600	2.5600	2.5600	-14.667%	2	251	-99.219%
2025-10-22	3.0000	3.0000	3.0000	3.0000	-6.250%	2	249	-99.333%
2025-10-15	3.2000	3.2000	3.2000	3.2000	-4.192%	2	250	-99.375%
2025-10-13	3.3400	3.3400	3.3400	3.3400	+7.742%	1	248	-99.401%
2025-10-09	3.1000	3.1000	3.1000	3.1000	+6.529%	3	248	-99.355%
2025-10-06	2.8600	2.9100	2.8600	2.9100	+16.867%	2	248	-99.313%
2025-09-30	2.4900	2.4900	2.4900	2.4900	+0.810%	10	248	-99.197%
2025-09-26	2.4800	2.4800	2.4700	2.4700	-5.725%	2	258	-99.190%
2025-09-16	2.5300	2.6200	2.5300	2.6200	-9.028%	2	260	-99.237%
2025-09-09	2.8800	2.8800	2.8700	2.8800	-6.189%	6	260	-99.306%
2025-09-08	3.0700	3.0700	3.0700	3.0700	-0.647%	3	260	-99.349%
2025-09-05	3.0900	3.0900	3.0900	3.0900	+24.597%	2	257	-99.353%
2025-08-29	2.4700	2.4800	2.4400	2.4800	-18.152%	3	254	-99.194%
2025-08-18	3.0300	3.0300	3.0300	3.0300	-20.472%	1	254	-99.340%
2025-08-01	3.8000	3.8100	3.8000	3.8100	+15.455%	10	255	-99.475%
2025-07-31	3.3000	3.3000	3.3000	3.3000	-9.589%	22	245	-99.394%
2025-07-18	3.6000	3.6700	3.6000	3.6500	-20.652%	28	223	-99.452%
2025-07-07	4.7000	4.7000	4.6000	4.6000	-14.179%	66	223	-99.565%
2025-06-30	5.3600	5.3600	5.3600	5.3600	+3.276%	1	158	-99.627%
2025-06-23	4.9600	5.1900	4.9600	5.1900	-1.331%	2	157	-99.615%
2025-06-18	5.0900	5.2600	5.0900	5.2600	-5.225%	2	157	-99.620%
2025-06-13	5.6300	5.7700	5.5500	5.5500	-4.639%	44	157	-99.640%
2025-06-12	5.5900	5.8200	5.5900	5.8200	+1.748%	2	137	-99.656%
2025-06-11	5.5600	5.7200	5.5600	5.7200	+2.143%	2	137	-99.650%
2025-06-10	5.6000	5.6000	5.6000	5.6000	-21.127%	2	137	-99.643%
2025-05-29	7.0500	7.1000	7.0500	7.1000	+1.140%	4	137	-99.718%
2025-05-27	7.0200	7.0200	7.0200	7.0200	+2.782%	2	137	-99.715%
2025-05-19	6.8300	6.8300	6.8300	6.8300	-14.088%	1	135	-99.707%
2025-05-08	8.4500	8.4500	7.9500	7.9500	-7.558%	21	134	-99.748%
2025-05-06	8.6000	8.6000	8.6000	8.6000	+1.775%	4	134	-99.767%
2025-04-17	8.5500	8.5500	8.3500	8.4500	-20.657%	104	59	-99.763%
2025-04-10	9.4000	10.6500	9.4000	10.6500	+220.783%	104	59	-99.812%
2025-04-02	3.3000	3.3200	3.3000	3.3200	-26.222%	3	155	-99.398%
2025-03-07	4.5000	4.5000	4.5000	4.5000	-8.537%	4	153	-99.556%
2025-03-04	4.8000	4.9200	4.8000	4.9200	+29.474%	4	150	-99.593%
2025-02-24	3.8000	3.8000	3.8000	3.8000	+2.703%	5	150	-99.474%
2025-02-19	3.7000	3.7000	3.7000	3.7000	-10.843%	2	150	-99.459%
2025-02-05	4.2000	4.2000	4.1500	4.1500	-5.896%	17	152	-99.518%
2025-02-03	4.2000	4.4100	4.2000	4.4100	+10.250%	3	149	-99.546%
2025-01-31	4.0000	4.0000	4.0000	4.0000	+3.359%	4	147	-99.500%
2025-01-14	3.8700	3.9200	3.8700	3.8700	-30.893%	100	145	-99.483%
2024-12-27	5.6000	5.6000	5.6000	5.6000	-6.667%	2	45	-99.643%
2024-12-19	6.0000	6.0000	6.0000	6.0000	+16.505%	1	46	-99.667%
2024-12-17	5.1500	5.1500	5.1500	5.1500	+25.610%	2	45	-99.612%
2024-12-06	4.1000	4.1000	4.1000	4.1000	-3.529%	10	43	-99.512%
2024-11-06	4.2500	4.2500	4.2500	4.2500	-25.176%	1	38	-99.529%
2024-10-29	5.6700	5.6800	5.6700	5.6800	-2.069%	2	38	-99.648%
2024-10-04	5.8000	5.8000	5.8000	5.8000	-13.562%	2	38	-99.655%
2024-09-30	6.7100	6.7100	6.7100	6.7100	-17.365%	1	38	-99.702%
2024-09-09	8.1200	8.1200	8.1200	8.1200	+18.540%	1	38	-99.754%
2024-09-03	6.8500	6.8500	6.8500	6.8500	+6.202%	1	38	-99.708%
2024-08-28	6.4500	6.4500	6.4500	6.4500	+4.878%	2	37	-99.690%
2024-08-26	6.2000	6.2000	6.1500	6.1500	-7.519%	10	35	-99.675%
2024-08-22	6.6500	6.6500	6.6500	6.6500	-1.481%	1	30	-99.699%
2024-08-21	6.7500	6.8000	6.7500	6.7500	+42.105%	8	29	-99.704%
2024-05-20	4.7500	4.7500	4.7500	4.7500	-0.628%	1	21	-99.579%
2024-05-17	4.7700	4.7800	4.7700	4.7800	-25.661%	4	20	-99.582%
2024-04-17	6.4300	6.4300	6.4300	6.4300	+14.210%	2	18	-99.689%
2024-04-05	5.6300	5.6300	5.6300	5.6300	-19.571%	10	16	-99.645%
2024-03-12	7.0000	7.0000	7.0000	7.0000	-20.904%	10	11	-99.714%
2024-01-26	8.8500	8.8500	8.8500	8.8500	0.000%	1	1	-99.774%