Dark

CVX20261218P115
CVX Dec 18 2026 115.00 Put (CVX261218P00115000)
option OPRA

EOD

Jul 17, 2026

0.3000-36.170%(-0.1700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.3000	0.3000	0.3000	0.3000	-36.170%	1	337	0.000%
2026-07-08	0.4700	0.4700	0.4700	0.4700	-12.963%	4	337	-36.170%
2026-07-07	0.5400	0.5400	0.5400	0.5400	-10.000%	15	341	-44.444%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-3.226%	2	353	-50.000%
2026-06-17	0.5800	0.6200	0.5800	0.6200	+3.333%	2	352	-51.613%
2026-06-16	0.6800	0.6800	0.6000	0.6000	-14.286%	3	352	-50.000%
2026-06-15	0.7000	0.7000	0.7000	0.7000	+2.941%	3	352	-57.143%
2026-06-09	0.5500	0.6800	0.5500	0.6800	+23.636%	8	355	-55.882%
2026-06-08	0.6000	0.6000	0.5500	0.5500	-32.927%	4	349	-45.455%
2026-05-13	0.8200	0.8200	0.8200	0.8200	-3.529%	2	346	-63.415%
2026-05-11	0.8500	0.8500	0.8500	0.8500	+41.667%	1	346	-64.706%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-25.926%	1	345	-50.000%
2026-04-30	0.9200	0.9200	0.8100	0.8100	-14.737%	20	345	-62.963%
2026-04-22	0.8900	0.9500	0.8900	0.9500	-5.000%	7	344	-68.421%
2026-04-20	0.9800	1.0000	0.9800	1.0000	-2.913%	20	344	-70.000%
2026-04-17	1.0300	1.0300	1.0300	1.0300	+3.000%	4	334	-70.874%
2026-04-15	1.0500	1.0500	1.0000	1.0000	-27.536%	21	330	-70.000%
2026-04-08	1.3500	1.4200	1.3500	1.3800	+20.000%	17	320	-78.261%
2026-04-07	1.1300	1.1500	1.1300	1.1500	-4.167%	7	313	-73.913%
2026-04-01	1.2000	1.2000	1.2000	1.2000	-7.692%	11	311	-75.000%
2026-03-30	1.1500	1.3000	1.1500	1.3000	+4.000%	127	310	-76.923%
2026-03-20	1.2500	1.2500	1.2500	1.2500	-22.360%	1	312	-76.000%
2026-03-05	1.6100	1.6100	1.6100	1.6100	+5.921%	23	312	-81.366%
2026-03-04	1.5200	1.5200	1.5200	1.5200	+32.174%	22	316	-80.263%
2026-03-02	1.1500	1.1500	1.1500	1.1500	-14.815%	1	327	-73.913%
2026-02-24	1.3500	1.3500	1.3500	1.3500	+3.846%	9	326	-77.778%
2026-02-13	1.3000	1.3000	1.3000	1.3000	+18.182%	5	314	-76.923%
2026-02-11	1.1200	1.1200	1.1000	1.1000	-20.290%	3	314	-72.727%
2026-02-06	1.3800	1.3800	1.3800	1.3800	+3.759%	6	312	-78.261%
2026-01-30	1.3300	1.3300	1.3300	1.3300	-20.359%	4	318	-77.444%
2026-01-22	1.4700	1.6700	1.4600	1.6700	-8.743%	12	318	-82.036%
2026-01-15	1.8300	1.8300	1.8300	1.8300	+1.667%	1	318	-83.607%
2026-01-13	1.8000	1.8000	1.8000	1.8000	-16.667%	8	318	-83.333%
2026-01-12	2.1600	2.1600	2.1600	2.1600	+10.204%	2	326	-86.111%
2026-01-09	1.9600	1.9600	1.9600	1.9600	-16.949%	1	328	-84.694%
2026-01-07	2.3300	2.3600	2.3300	2.3600	+14.563%	6	328	-87.288%
2026-01-05	2.0600	2.0600	2.0600	2.0600	-14.167%	2	324	-85.437%
2026-01-02	2.4300	2.4300	2.4000	2.4000	-11.111%	9	324	-87.500%
2025-12-30	2.7000	2.7000	2.7000	2.7000	-5.594%	2	315	-88.889%
2025-12-24	2.8600	2.8600	2.8600	2.8600	-4.667%	1	315	-89.510%
2025-12-23	3.0000	3.0000	3.0000	3.0000	-1.961%	4	315	-90.000%
2025-12-22	3.0600	3.0600	3.0600	3.0600	-7.273%	1	319	-90.196%
2025-12-18	3.3000	3.3000	3.3000	3.3000	-2.941%	1	319	-90.909%
2025-12-16	3.4000	3.4000	3.4000	3.4000	+5.263%	2	318	-91.176%
2025-12-15	3.2300	3.2300	3.2300	3.2300	-8.757%	1	316	-90.712%
2025-12-08	3.5500	3.5500	3.5400	3.5400	+10.625%	2	315	-91.525%
2025-12-05	3.2000	3.2000	3.2000	3.2000	+3.226%	2	317	-90.625%
2025-12-01	3.1000	3.1000	3.1000	3.1000	-6.061%	4	315	-90.323%
2025-11-28	3.3000	3.3000	3.3000	3.3000	-8.333%	1	315	-90.909%
2025-11-25	3.6000	3.6000	3.5500	3.6000	+3.152%	4	315	-91.667%
2025-11-18	3.4900	3.4900	3.4900	3.4900	+9.063%	1	314	-91.404%
2025-11-14	3.2000	3.2000	3.2000	3.2000	-7.246%	3	313	-90.625%
2025-11-12	3.6000	3.6000	3.4500	3.4500	0.000%	16	310	-91.304%
2025-11-06	3.4500	3.4500	3.4500	3.4500	+9.524%	23	294	-91.304%
2025-10-31	3.2000	3.2000	3.1500	3.1500	-8.696%	28	271	-90.476%
2025-10-30	3.4500	3.4500	3.4500	3.4500	+2.985%	18	243	-91.304%
2025-10-28	3.3500	3.3500	3.3500	3.3500	+8.065%	57	233	-91.045%
2025-10-24	3.1000	3.1000	3.1000	3.1000	-20.513%	15	179	-90.323%
2025-10-09	3.9000	3.9000	3.9000	3.9000	+5.405%	15	164	-92.308%
2025-10-08	3.6500	3.7500	3.6500	3.7000	+1.370%	9	149	-91.892%
2025-10-06	3.6500	3.6500	3.6500	3.6500	+4.286%	6	147	-91.781%
2025-09-29	3.5000	3.5000	3.5000	3.5000	-2.778%	1	147	-91.429%
2025-09-09	3.6000	3.6000	3.6000	3.6000	+9.091%	2	147	-91.667%
2025-09-03	3.3000	3.3000	3.3000	3.3000	+1.538%	2	147	-90.909%
2025-08-26	3.2500	3.2500	3.2500	3.2500	-20.732%	45	145	-90.769%
2025-08-07	4.1000	4.1000	4.1000	4.1000	+3.797%	4	128	-92.683%
2025-07-29	3.9500	3.9500	3.9500	3.9500	+1.804%	11	128	-92.405%
2025-07-28	3.8800	3.8800	3.8800	3.8800	-11.818%	1	122	-92.268%
2025-07-18	4.4000	4.4000	4.4000	4.4000	-26.544%	2	122	-93.182%
2025-07-02	5.7600	5.9900	5.7600	5.9900	-8.270%	2	122	-94.992%
2025-06-26	6.3200	6.5300	6.3200	6.5300	-0.609%	2	127	-95.406%
2025-06-24	6.3900	6.5700	6.3900	6.5700	-5.058%	2	127	-95.434%
2025-06-13	6.8200	6.9200	6.8200	6.9200	+0.290%	4	127	-95.665%
2025-06-12	6.7100	6.9200	6.7100	6.9000	0.000%	3	127	-95.652%
2025-06-11	6.7700	6.9000	6.7700	6.9000	-1.429%	2	127	-95.652%
2025-06-10	7.0000	7.0000	7.0000	7.0000	-4.110%	2	127	-95.714%
2025-06-09	7.5000	7.5000	7.3000	7.3000	-5.806%	6	127	-95.890%
2025-06-06	7.7500	7.7500	7.7500	7.7500	-3.125%	2	128	-96.129%
2025-06-04	7.8500	8.0000	7.8500	8.0000	+5.263%	2	129	-96.250%
2025-06-03	7.6000	7.6000	7.6000	7.6000	-13.636%	51	129	-96.053%
2025-05-28	8.6500	8.8000	8.6500	8.8000	-4.244%	2	86	-96.591%
2025-05-23	9.1900	9.1900	9.1900	9.1900	+11.125%	2	86	-96.736%
2025-05-20	8.2700	8.2700	8.2700	8.2700	-11.075%	1	86	-96.372%
2025-05-08	9.3000	9.3000	9.3000	9.3000	-3.627%	1	87	-96.774%
2025-05-02	9.6500	9.6500	9.6500	9.6500	-11.872%	10	86	-96.891%
2025-04-30	10.9500	10.9500	10.9500	10.9500	+5.695%	1	81	-97.260%
2025-04-22	10.3600	10.3600	10.3600	10.3600	-2.723%	1	81	-97.104%
2025-04-16	10.6500	10.6500	10.6500	10.6500	-7.311%	1	80	-97.183%
2025-04-14	11.4900	11.4900	11.4900	11.4900	+2.133%	3	80	-97.389%
2025-04-10	11.2500	11.2500	11.2500	11.2500	-6.250%	1	81	-97.333%
2025-04-08	10.0600	12.0000	10.0600	12.0000	+5.079%	2	81	-97.500%
2025-04-07	11.4200	11.4200	11.4200	11.4200	+102.124%	2	79	-97.373%
2025-04-03	5.6500	5.6500	5.6500	5.6500	+37.805%	1	80	-94.690%
2025-04-01	3.9700	4.1000	3.9500	4.1000	+4.061%	5	81	-92.683%
2025-03-31	3.9500	3.9500	3.9400	3.9400	+2.872%	4	81	-92.386%
2025-03-27	3.7300	3.8300	3.6500	3.8300	-32.689%	8	81	-92.167%
2025-03-04	5.6900	5.6900	5.6900	5.6900	+3.643%	1	83	-94.728%
2025-03-03	4.6300	5.4900	4.6300	5.4900	+16.561%	4	83	-94.536%
2025-02-25	4.6600	4.7100	4.6600	4.7100	+5.369%	2	82	-93.631%
2025-02-24	4.5000	4.5500	4.4700	4.4700	+0.449%	3	80	-93.289%
2025-02-21	4.3500	4.4500	4.3500	4.4500	-10.282%	4	80	-93.258%
2025-02-12	4.7100	4.9600	4.7100	4.9600	-7.807%	4	80	-93.952%
2025-01-31	5.3800	5.3800	5.3800	5.3800	+28.095%	2	78	-94.424%
2025-01-17	4.2000	4.2000	4.2000	4.2000	-8.696%	60	77	-92.857%
2025-01-15	4.6000	4.6000	4.6000	4.6000	-0.433%	1	77	-93.478%
2025-01-13	4.6200	4.6200	4.6200	4.6200	-10.291%	1	78	-93.506%
2025-01-10	5.1500	5.1500	5.1500	5.1500	-8.036%	2	77	-94.175%
2025-01-06	5.6000	5.6000	5.6000	5.6000	-14.504%	1	76	-94.643%
2025-01-02	6.5500	6.5500	6.5500	6.5500	+54.846%	1	75	-95.420%
2024-12-05	4.2300	4.2300	4.2300	4.2300	-1.168%	4	75	-92.908%
2024-12-02	4.2800	4.2800	4.2800	4.2800	-27.825%	5	71	-92.991%
2024-11-04	5.9300	5.9300	5.9300	5.9300	-2.787%	1	66	-94.941%
2024-11-01	6.1000	6.1000	6.1000	6.1000	-13.475%	2	66	-95.082%
2024-10-02	7.0500	7.0500	7.0500	7.0500	-7.237%	2	66	-95.745%
2024-09-23	7.6000	7.6000	7.6000	7.6000	-13.636%	4	66	-96.053%
2024-09-17	8.8000	8.8000	8.8000	8.8000	-4.348%	4	70	-96.591%
2024-09-16	9.2400	9.2400	9.2000	9.2000	-6.122%	20	74	-96.739%
2024-09-12	9.8000	9.8000	9.8000	9.8000	-7.981%	1	87	-96.939%
2024-09-11	10.6500	10.6500	10.6500	10.6500	+4.412%	1	88	-97.183%
2024-09-10	10.2000	10.2000	10.2000	10.2000	+2.000%	2	87	-97.059%
2024-09-06	10.0000	10.0000	10.0000	10.0000	+8.696%	4	87	-97.000%
2024-09-05	8.9600	9.2000	8.9500	9.2000	+4.545%	14	85	-96.739%
2024-09-04	8.5300	8.8000	8.5300	8.8000	+19.728%	12	85	-96.591%
2024-08-27	7.3500	7.3500	7.3500	7.3500	-1.342%	1	83	-95.918%
2024-08-23	7.8500	7.8500	7.4500	7.4500	-11.520%	42	83	-95.973%
2024-08-22	8.4200	8.4200	8.4200	8.4200	+39.174%	60	62	-96.437%
2024-04-25	6.0500	6.0500	6.0500	6.0500	-11.550%	1	2	-95.041%
2024-04-19	6.8400	6.8400	6.8400	6.8400	-4.336%	1	3	-95.614%
2024-03-19	7.1500	7.1500	7.1500	7.1500	-8.917%	1	2	-95.804%
2024-03-18	7.8500	7.8500	7.8500	7.8500	-7.647%	1	2	-96.178%
2024-03-12	8.5000	8.5000	8.5000	8.5000	-5.556%	1	2	-96.471%
2024-03-06	9.0000	9.0000	9.0000	9.0000	-1.961%	1	2	-96.667%
2024-03-04	9.1800	9.1800	9.1800	9.1800	0.000%	1	1	-96.732%