Dark

CVX20261218P120
CVX Dec 18 2026 120.00 Put (CVX261218P00120000)
option OPRA

EOD

Sep 17, 2026

0.0800-61.905%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0800	0.0800	0.0800	0.0800	-61.905%	1	424	0.000%
2026-09-15	0.2100	0.2100	0.2100	0.2100	+320.000%	2	424	-61.905%
2026-09-11	0.0400	0.0500	0.0400	0.0500	-50.000%	2	422	+60.000%
2026-08-24	0.1000	0.1000	0.1000	0.1000	+25.000%	20	421	-20.000%
2026-08-20	0.1200	0.1200	0.0800	0.0800	-20.000%	11	441	0.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	-61.538%	1	442	-20.000%
2026-08-07	0.2600	0.2600	0.2600	0.2600	+18.182%	3	442	-69.231%
2026-08-03	0.2200	0.2200	0.2200	0.2200	-12.000%	2	439	-63.636%
2026-07-30	0.2300	0.2600	0.2300	0.2500	-40.476%	9	439	-68.000%
2026-07-29	0.4200	0.4200	0.4100	0.4200	+40.000%	9	442	-80.952%
2026-07-27	0.3600	0.3800	0.2900	0.3000	-3.226%	16	438	-73.333%
2026-07-24	0.2800	0.3100	0.2800	0.3100	+6.897%	14	443	-74.194%
2026-07-23	0.2800	0.2900	0.2600	0.2900	-6.452%	7	441	-72.414%
2026-07-22	0.3000	0.3100	0.3000	0.3100	-11.429%	2	439	-74.194%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-23.913%	2	437	-77.143%
2026-07-15	0.4600	0.4600	0.4600	0.4600	-22.034%	10	438	-82.609%
2026-07-13	0.5900	0.5900	0.5900	0.5900	-11.940%	1	428	-86.441%
2026-07-10	0.6600	0.6700	0.6600	0.6700	-14.103%	7	429	-88.060%
2026-07-06	0.7800	0.7800	0.7800	0.7800	-8.235%	4	436	-89.744%
2026-07-02	0.8500	0.8500	0.8500	0.8500	+3.659%	1	433	-90.588%
2026-07-01	0.8200	0.8200	0.8200	0.8200	-7.865%	3	433	-90.244%
2026-06-30	0.8700	0.8900	0.8700	0.8900	+14.103%	6	430	-91.011%
2026-06-22	0.7800	0.7800	0.7800	0.7800	-3.704%	1	435	-89.744%
2026-06-18	0.8100	0.8100	0.8100	0.8100	0.000%	10	425	-90.123%
2026-06-17	0.8100	0.8100	0.8100	0.8100	-3.571%	2	425	-90.123%
2026-06-15	0.8400	0.8400	0.8400	0.8400	+13.514%	1	425	-90.476%
2026-06-11	0.7200	0.7400	0.7200	0.7400	+13.846%	12	425	-89.189%
2026-06-03	0.6500	0.6500	0.6500	0.6500	-29.348%	1	425	-87.692%
2026-05-26	0.9200	0.9200	0.9200	0.9200	+8.235%	1	425	-91.304%
2026-05-20	0.8500	0.8500	0.8500	0.8500	0.000%	6	425	-90.588%
2026-05-18	0.8600	0.8600	0.8500	0.8500	-27.350%	6	418	-90.588%
2026-05-12	1.1700	1.1700	1.1700	1.1700	+6.364%	1	418	-93.162%
2026-05-11	1.1400	1.1400	1.1000	1.1000	-4.348%	2	419	-92.727%
2026-05-07	1.1500	1.1500	1.1500	1.1500	+17.347%	1	419	-93.043%
2026-05-04	0.9800	0.9800	0.9800	0.9800	-10.909%	1	419	-91.837%
2026-04-30	1.1000	1.1000	1.1000	1.1000	-6.780%	2	420	-92.727%
2026-04-22	1.1800	1.1800	1.1800	1.1800	-4.839%	1	420	-93.220%
2026-04-20	1.2000	1.2400	1.1700	1.2400	-4.615%	12	419	-93.548%
2026-04-17	1.3400	1.3400	1.3000	1.3000	+10.169%	11	416	-93.846%
2026-04-16	1.3400	1.3400	1.1000	1.1800	-11.940%	5	427	-93.220%
2026-04-15	1.3400	1.3400	1.3400	1.3400	+0.752%	2	428	-94.030%
2026-04-14	1.3300	1.3300	1.3300	1.3300	-14.194%	2	426	-93.985%
2026-04-08	1.5500	1.5500	1.5500	1.5500	+16.541%	1	424	-94.839%
2026-04-07	1.3300	1.3300	1.3300	1.3300	-12.500%	1	424	-93.985%
2026-04-02	1.5200	1.5200	1.5200	1.5200	+2.703%	1	424	-94.737%
2026-03-31	1.4900	1.4900	1.4800	1.4800	+2.069%	5	424	-94.595%
2026-03-30	1.3600	1.4900	1.3600	1.4500	+9.023%	56	424	-94.483%
2026-03-27	1.3300	1.3300	1.3300	1.3300	-5.000%	1	425	-93.985%
2026-03-25	1.4000	1.4000	1.4000	1.4000	-9.091%	1	425	-94.286%
2026-03-20	1.5200	1.5400	1.5200	1.5400	+1.316%	60	424	-94.805%
2026-03-12	1.5700	1.6300	1.5200	1.5200	-10.588%	30	379	-94.737%
2026-03-09	1.7000	1.7000	1.7000	1.7000	-3.955%	1	357	-95.294%
2026-03-06	1.6800	1.7800	1.6800	1.7700	+14.935%	112	361	-95.480%
2026-02-19	1.5400	1.5400	1.5400	1.5400	+10.791%	1	345	-94.805%
2026-02-11	1.3800	1.3900	1.3800	1.3900	-6.081%	10	345	-94.245%
2026-02-10	1.4700	1.4800	1.4700	1.4800	+2.778%	7	344	-94.595%
2026-02-09	1.4400	1.4400	1.4400	1.4400	-14.286%	1	337	-94.444%
2026-02-06	1.6800	1.6800	1.6800	1.6800	+5.660%	4	337	-95.238%
2026-02-05	1.5900	1.5900	1.5900	1.5900	+11.189%	1	338	-94.969%
2026-02-04	1.4300	1.4300	1.4300	1.4300	-16.860%	1	338	-94.406%
2026-02-03	1.6400	1.7200	1.6200	1.7200	+4.878%	3	337	-95.349%
2026-02-02	1.6400	1.6400	1.6400	1.6400	-12.299%	55	337	-95.122%
2026-01-28	1.8700	1.8700	1.8700	1.8700	-11.374%	1	379	-95.722%
2026-01-21	2.1100	2.1100	2.1100	2.1100	-4.091%	1	380	-96.209%
2026-01-16	2.2000	2.2000	2.2000	2.2000	-7.173%	1	379	-96.364%
2026-01-15	2.3700	2.3700	2.3700	2.3700	-8.140%	1	379	-96.624%
2026-01-09	2.6200	2.7000	2.5800	2.5800	-18.095%	3	378	-96.899%
2026-01-07	3.0500	3.1500	3.0500	3.1500	+5.000%	4	377	-97.460%
2026-01-06	2.6700	3.0000	2.6700	3.0000	+15.385%	22	373	-97.333%
2026-01-05	2.7200	2.8200	2.6000	2.6000	-17.981%	3	353	-96.923%
2026-01-02	3.4900	3.4900	3.1700	3.1700	-6.765%	7	353	-97.476%
2025-12-31	3.4000	3.4000	3.4000	3.4000	+6.583%	15	337	-97.647%
2025-12-29	3.1900	3.1900	3.1900	3.1900	-12.603%	2	337	-97.492%
2025-12-24	3.6500	3.6500	3.6500	3.6500	-3.947%	1	338	-97.808%
2025-12-22	3.8800	3.8800	3.8000	3.8000	-7.317%	21	338	-97.895%
2025-12-18	4.1000	4.1000	4.1000	4.1000	-3.529%	20	317	-98.049%
2025-12-17	4.2500	4.2500	4.2500	4.2500	-3.409%	20	297	-98.118%
2025-12-16	4.2500	4.4000	4.2500	4.4000	+6.024%	22	277	-98.182%
2025-12-10	4.2500	4.2500	4.1500	4.1500	-7.778%	36	255	-98.072%
2025-12-09	4.4500	4.5000	4.3500	4.5000	-1.099%	49	228	-98.222%
2025-12-08	4.4500	4.5500	4.4500	4.5500	+13.750%	77	208	-98.242%
2025-12-04	4.0000	4.0000	4.0000	4.0000	+6.952%	3	184	-98.000%
2025-12-03	4.2000	4.2000	3.7400	3.7400	-4.103%	30	181	-97.861%
2025-12-01	3.9000	3.9000	3.9000	3.9000	-14.286%	1	153	-97.949%
2025-11-25	4.6000	4.6000	4.5500	4.5500	-1.728%	28	153	-98.242%
2025-11-21	4.6500	4.6600	4.6300	4.6300	+8.941%	12	126	-98.272%
2025-11-20	4.2500	4.2500	4.2500	4.2500	-5.556%	1	121	-98.118%
2025-11-19	4.5000	4.5000	4.5000	4.5000	+4.651%	1	121	-98.222%
2025-11-18	4.3000	4.3000	4.3000	4.3000	+4.878%	1	120	-98.140%
2025-11-14	4.1000	4.1000	4.1000	4.1000	-6.393%	1	119	-98.049%
2025-11-12	4.3800	4.3800	4.3800	4.3800	+6.829%	1	120	-98.174%
2025-11-11	4.1000	4.1000	4.1000	4.1000	-10.284%	1	119	-98.049%
2025-11-10	4.5700	4.5700	4.5700	4.5700	-12.115%	1	119	-98.249%
2025-10-13	5.2000	5.2000	5.2000	5.2000	+13.043%	6	118	-98.462%
2025-10-03	4.6000	4.6000	4.6000	4.6000	+1.099%	2	116	-98.261%
2025-09-30	4.5500	4.5500	4.5500	4.5500	+15.190%	1	118	-98.242%
2025-09-24	3.9000	3.9500	3.9000	3.9500	-1.250%	18	117	-97.975%
2025-09-23	4.0000	4.0000	4.0000	4.0000	+2.828%	5	110	-98.000%
2025-09-16	3.9500	3.9500	3.8900	3.8900	-6.039%	12	105	-97.943%
2025-09-15	4.1400	4.1400	4.1400	4.1400	-12.658%	4	109	-98.068%
2025-08-14	4.7400	4.7400	4.7400	4.7400	-9.886%	2	105	-98.312%
2025-07-31	5.2600	5.2600	5.2600	5.2600	+9.583%	1	103	-98.479%
2025-07-28	4.8000	4.8000	4.8000	4.8000	-9.434%	1	102	-98.333%
2025-07-23	5.3000	5.3000	5.3000	5.3000	-9.402%	5	101	-98.491%
2025-07-22	5.8500	5.8500	5.8500	5.8500	+3.540%	5	106	-98.632%
2025-07-15	5.6500	5.6500	5.6500	5.6500	-27.749%	2	102	-98.584%
2025-06-26	7.6100	7.8200	7.6100	7.8200	+5.962%	2	103	-98.977%
2025-06-23	7.1700	7.3800	7.1700	7.3800	-10.110%	2	103	-98.916%
2025-06-13	8.1100	8.2100	8.1100	8.2100	-1.912%	4	103	-99.026%
2025-06-12	8.1100	8.3700	8.1100	8.3700	+0.601%	2	103	-99.044%
2025-06-11	8.1100	8.3200	8.1100	8.3200	-13.333%	2	103	-99.038%
2025-06-04	9.3500	9.6000	9.3500	9.6000	-7.246%	2	103	-99.167%
2025-05-30	10.1000	10.3500	10.1000	10.3500	+2.985%	4	103	-99.227%
2025-05-27	10.2100	10.2100	9.9000	10.0500	-7.288%	3	103	-99.204%
2025-05-22	10.8400	10.8400	10.8400	10.8400	+8.184%	1	103	-99.262%
2025-05-21	10.0200	10.0200	10.0200	10.0200	-18.204%	10	103	-99.202%
2025-05-07	12.1500	12.3000	12.0500	12.2500	+7.362%	7	93	-99.347%
2025-05-02	11.4100	11.4100	11.4100	11.4100	-4.917%	4	96	-99.299%
2025-05-01	12.0000	12.0000	12.0000	12.0000	+7.143%	2	94	-99.333%
2025-04-29	11.2000	11.2000	11.2000	11.2000	-2.609%	1	93	-99.286%
2025-04-24	11.5000	11.5000	11.5000	11.5000	-9.091%	1	92	-99.304%
2025-04-23	12.6500	12.6500	12.6500	12.6500	+4.115%	1	92	-99.368%
2025-04-22	12.1500	12.1500	12.1500	12.1500	+1.250%	16	92	-99.342%
2025-04-08	12.0000	12.0000	12.0000	12.0000	+13.208%	1	107	-99.333%
2025-04-04	9.0500	10.6000	9.0500	10.6000	+114.141%	4	107	-99.245%
2025-03-19	4.9500	4.9500	4.9500	4.9500	-7.477%	1	107	-98.384%
2025-02-21	5.2500	5.3500	5.2500	5.3500	+2.885%	4	107	-98.505%
2025-01-21	5.2000	5.2000	5.2000	5.2000	-35.802%	1	107	-98.462%
2024-12-26	8.1000	8.1000	8.1000	8.1000	+65.306%	1	107	-99.012%
2024-12-03	4.9000	4.9000	4.9000	4.9000	-10.092%	7	106	-98.367%
2024-11-19	5.4500	5.4500	5.4500	5.4500	+0.554%	2	99	-98.532%
2024-11-18	5.4200	5.4200	5.4200	5.4200	-12.581%	1	99	-98.524%
2024-11-06	6.4000	6.4000	6.2000	6.2000	-20.000%	6	99	-98.710%
2024-10-21	7.7500	7.7500	7.7500	7.7500	-1.650%	1	100	-98.968%
2024-10-14	7.8800	7.8800	7.8800	7.8800	-8.372%	1	100	-98.985%
2024-10-02	8.6000	8.6000	8.6000	8.6000	-9.091%	3	100	-99.070%
2024-09-19	9.4600	9.4600	9.4600	9.4600	-19.145%	1	103	-99.154%
2024-09-12	11.7700	11.7700	11.7000	11.7000	+3.084%	6	104	-99.316%
2024-09-06	11.0000	11.3500	11.0000	11.3500	+12.599%	162	100	-99.295%
2024-09-04	10.0800	10.0800	10.0800	10.0800	+7.463%	1	20	-99.206%
2024-08-22	9.3800	9.3800	9.3800	9.3800	+0.860%	3	19	-99.147%
2024-08-16	9.3000	9.3000	9.3000	9.3000	-12.264%	8	18	-99.140%
2024-08-13	10.6000	10.6000	10.6000	10.6000	-2.752%	1	18	-99.245%
2024-08-08	10.9000	10.9000	10.9000	10.9000	+1.869%	1	18	-99.266%
2024-08-07	10.7000	10.7000	10.7000	10.7000	-4.464%	1	17	-99.252%
2024-08-06	11.2000	11.2000	11.2000	11.2000	-2.609%	1	16	-99.286%
2024-08-05	11.5000	11.5000	11.5000	11.5000	+15.462%	1	15	-99.304%
2024-08-02	9.9600	9.9600	9.4500	9.9600	+44.139%	4	14	-99.197%
2024-07-22	6.9100	6.9100	6.9100	6.9100	-8.598%	1	11	-98.842%
2024-06-12	7.2100	7.5600	7.2100	7.5600	-20.000%	2	10	-98.942%
2024-06-10	9.4500	9.4500	9.4500	9.4500	+35.000%	1	9	-99.153%
2024-05-23	7.0000	7.0000	7.0000	7.0000	-17.355%	3	6	-98.857%
2024-04-15	8.4700	8.4700	8.4700	8.4700	+16.027%	1	6	-99.055%
2024-04-11	7.3000	7.3000	7.3000	7.3000	-6.410%	1	5	-98.904%
2024-04-02	7.8000	7.8000	7.8000	7.8000	-10.345%	1	4	-98.974%
2024-03-19	8.7000	8.7000	8.7000	8.7000	-10.769%	1	4	-99.080%
2024-02-27	9.7500	9.7500	9.7500	9.7500	+5.292%	1	4	-99.179%
2024-02-23	9.2600	9.2600	9.2600	9.2600	-13.860%	2	3	-99.136%
2024-02-06	10.7500	10.7500	10.7500	10.7500	-10.417%	1	2	-99.256%
2024-01-29	12.0000	12.0000	12.0000	12.0000	-15.789%	1	2	-99.333%
2024-01-18	14.2500	14.2500	14.2500	14.2500	0.000%	1	1	-99.439%