Dark

CVX20261218P125
CVX Dec 18 2026 125.00 Put (CVX261218P00125000)
option OPRA

EOD

Jul 23, 2026

0.3300-34.000%(-0.1700)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3800	0.3800	0.3100	0.3300	-34.000%	17	875	0.000%
2026-07-17	0.2900	0.5000	0.2900	0.5000	-10.714%	6	871	-34.000%
2026-07-16	0.5600	0.5600	0.5600	0.5600	-12.500%	1	869	-41.071%
2026-07-14	0.6300	0.6400	0.6300	0.6400	-11.111%	2	870	-48.438%
2026-07-08	0.7200	0.7200	0.7200	0.7200	-18.182%	1	868	-54.167%
2026-07-07	0.9000	0.9200	0.8500	0.8800	-12.000%	5	868	-62.500%
2026-07-06	1.0600	1.0600	1.0000	1.0000	-9.091%	6	865	-67.000%
2026-07-02	0.9000	1.1000	0.9000	1.1000	-4.348%	10	860	-70.000%
2026-07-01	1.1500	1.1500	1.1500	1.1500	+9.524%	2	860	-71.304%
2026-06-26	1.0500	1.0500	1.0500	1.0500	-7.895%	1	858	-68.571%
2026-06-24	1.1400	1.1400	1.1400	1.1400	+8.571%	1	857	-71.053%
2026-06-23	1.0000	1.0500	1.0000	1.0500	-2.778%	2	857	-68.571%
2026-06-18	1.0200	1.1000	1.0200	1.0800	+13.684%	7	907	-69.444%
2026-06-17	0.9500	1.0100	0.9500	0.9500	-9.524%	154	907	-65.263%
2026-06-16	0.9900	1.0500	0.9900	1.0500	+16.667%	6	907	-68.571%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-10.000%	1	907	-63.333%
2026-06-10	0.8600	1.0000	0.8600	1.0000	+13.636%	2	906	-67.000%
2026-06-03	0.8800	0.8800	0.8800	0.8800	-8.333%	2	906	-62.500%
2026-06-01	0.9600	0.9600	0.9600	0.9600	-31.429%	4	908	-65.625%
2026-05-29	1.0300	1.4000	1.0300	1.4000	+12.903%	7	912	-76.429%
2026-05-27	1.2700	1.3000	1.2400	1.2400	+10.714%	4	905	-73.387%
2026-05-26	1.0900	1.1200	1.0900	1.1200	+8.738%	6	903	-70.536%
2026-05-20	1.0300	1.0300	1.0300	1.0300	0.000%	4	905	-67.961%
2026-05-19	1.0300	1.0300	1.0300	1.0300	-5.505%	1	900	-67.961%
2026-05-18	1.0600	1.0900	1.0600	1.0900	+0.926%	3	900	-69.725%
2026-05-15	1.0800	1.0800	1.0800	1.0800	-3.571%	4	900	-69.444%
2026-05-14	1.1200	1.1200	1.1200	1.1200	-9.677%	4	904	-70.536%
2026-05-13	1.2100	1.2400	1.2100	1.2400	-1.587%	3	906	-73.387%
2026-05-12	1.2500	1.2600	1.2500	1.2600	-11.888%	13	906	-73.810%
2026-05-07	1.4200	1.4300	1.4200	1.4300	+10.000%	2	906	-76.923%
2026-05-06	1.3000	1.3200	1.3000	1.3000	+17.117%	10	905	-74.615%
2026-05-05	1.2900	1.2900	1.0400	1.1100	-8.264%	41	891	-70.270%
2026-05-04	1.2600	1.3000	1.2000	1.2100	-6.923%	324	897	-72.727%
2026-05-01	1.2800	1.3000	1.2800	1.3000	-16.129%	12	840	-74.615%
2026-04-30	1.5000	1.5500	1.5000	1.5500	+11.511%	3	840	-78.710%
2026-04-29	1.3900	1.3900	1.3900	1.3900	-18.235%	10	841	-76.259%
2026-04-17	1.6900	1.7000	1.6500	1.7000	+1.190%	4	841	-80.588%
2026-04-14	1.6900	1.6900	1.6500	1.6800	+5.660%	20	841	-80.357%
2026-04-13	1.6100	1.6100	1.5900	1.5900	-2.454%	3	844	-79.245%
2026-04-09	1.6200	1.6300	1.6200	1.6300	0.000%	6	841	-79.755%
2026-04-02	1.5200	1.6400	1.5200	1.6300	-2.976%	30	842	-79.755%
2026-04-01	1.6800	1.6800	1.6800	1.6800	-0.592%	2	842	-80.357%
2026-03-31	1.6800	1.6900	1.6800	1.6900	-0.588%	2	844	-80.473%
2026-03-20	1.7000	1.7000	1.7000	1.7000	-5.028%	5	843	-80.588%
2026-03-16	1.7900	1.7900	1.7900	1.7900	+3.468%	6	845	-81.564%
2026-03-11	1.7300	1.7300	1.7300	1.7300	-13.500%	1	850	-80.925%
2026-03-10	2.0000	2.0000	2.0000	2.0000	-23.954%	1	849	-83.500%
2026-03-09	2.6300	2.6300	2.6300	2.6300	+36.269%	50	849	-87.452%
2026-03-05	1.9300	1.9300	1.9300	1.9300	-4.455%	2	890	-82.902%
2026-03-02	2.0200	2.0200	2.0200	2.0200	+25.466%	1	890	-83.663%
2026-02-23	1.6800	1.6800	1.6100	1.6100	-14.362%	43	889	-79.503%
2026-02-04	1.9200	1.9200	1.8800	1.8800	-12.558%	26	876	-82.447%
2026-02-02	2.1500	2.1500	2.1500	2.1500	-13.655%	1	852	-84.651%
2026-01-28	2.4900	2.4900	2.4900	2.4900	-8.118%	1	853	-86.747%
2026-01-21	2.6900	2.7100	2.6300	2.7100	-0.733%	22	854	-87.823%
2026-01-20	2.7300	2.7300	2.7300	2.7300	-7.458%	1	854	-87.912%
2026-01-13	3.0000	3.0000	2.8600	2.9500	-22.775%	13	854	-88.814%
2026-01-07	3.8200	3.8200	3.8200	3.8200	+6.111%	1	847	-91.361%
2026-01-06	3.3000	3.6000	3.3000	3.6000	+10.769%	13	847	-90.833%
2026-01-05	3.5700	3.5700	3.2300	3.2500	-31.435%	10	834	-89.846%
2025-12-23	4.7400	4.7400	4.7400	4.7400	-3.265%	250	830	-93.038%
2025-12-22	4.9000	5.0000	4.9000	4.9000	-7.547%	5	580	-93.265%
2025-12-19	5.3000	5.3000	5.3000	5.3000	-0.749%	1	580	-93.774%
2025-12-18	5.3000	5.3400	5.3000	5.3400	+1.714%	28	580	-93.820%
2025-12-17	5.4000	5.4000	5.1500	5.2500	+0.962%	24	552	-93.714%
2025-12-15	5.2000	5.2000	5.2000	5.2000	+7.660%	1	552	-93.654%
2025-12-11	4.8300	4.9000	4.8300	4.8300	-4.356%	31	553	-93.168%
2025-12-10	5.2000	5.2500	5.0500	5.0500	-8.182%	17	534	-93.465%
2025-12-09	5.4500	5.5000	5.4500	5.5000	-2.655%	32	517	-94.000%
2025-12-08	5.2500	5.6500	5.2500	5.6500	+7.619%	156	487	-94.159%
2025-12-05	5.0000	5.2500	5.0000	5.2500	+5.000%	2	433	-93.714%
2025-12-03	5.0000	5.0000	5.0000	5.0000	+1.010%	23	431	-93.400%
2025-12-01	4.9500	4.9500	4.9500	4.9500	-11.607%	1	408	-93.333%
2025-11-25	5.7500	5.7500	5.5500	5.6000	-1.754%	141	408	-94.107%
2025-11-24	5.7000	5.7000	5.7000	5.7000	+2.703%	1	405	-94.211%
2025-11-19	5.5500	5.5500	5.5500	5.5500	+3.738%	28	404	-94.054%
2025-11-18	5.3500	5.3500	5.3500	5.3500	-3.604%	2	378	-93.832%
2025-11-12	5.3000	5.5500	5.3000	5.5500	+5.714%	3	378	-94.054%
2025-10-29	5.2500	5.2500	5.2500	5.2500	-6.750%	14	377	-93.714%
2025-10-20	5.6400	5.6400	5.6300	5.6300	-16.593%	2	363	-94.139%
2025-10-10	6.6500	6.7500	6.6300	6.7500	+17.391%	10	364	-95.111%
2025-10-08	5.7500	5.7500	5.7500	5.7500	+6.481%	7	364	-94.261%
2025-10-02	5.4000	5.4000	5.4000	5.4000	-4.425%	1	364	-93.889%
2025-09-30	5.6500	5.6500	5.6500	5.6500	+14.141%	1	364	-94.159%
2025-09-16	4.8500	5.0000	4.8500	4.9500	-3.883%	10	364	-93.333%
2025-09-15	5.0500	5.1500	5.0500	5.1500	+0.980%	2	364	-93.592%
2025-09-12	4.9900	5.2000	4.9900	5.1000	-11.304%	7	364	-93.529%
2025-09-05	5.7500	5.7500	5.7500	5.7500	+15.000%	8	366	-94.261%
2025-09-03	5.0000	5.0000	5.0000	5.0000	+8.696%	1	366	-93.400%
2025-09-02	4.6000	4.6000	4.6000	4.6000	-8.911%	12	365	-92.826%
2025-08-26	4.9500	5.1000	4.9500	5.0500	-13.969%	3	375	-93.465%
2025-07-30	5.8700	5.8700	5.8700	5.8700	+0.342%	10	375	-94.378%
2025-07-29	5.8500	5.8500	5.8500	5.8500	+2.273%	12	366	-94.359%
2025-07-28	5.7200	5.7200	5.7200	5.7200	-11.318%	3	365	-94.231%
2025-07-23	6.4500	6.4500	6.4500	6.4500	-9.155%	24	365	-94.884%
2025-07-22	7.1000	7.1000	7.1000	7.1000	-6.579%	1	389	-95.352%
2025-07-18	7.1000	7.6000	7.1000	7.6000	+17.829%	51	391	-95.658%
2025-07-11	6.4500	6.4500	6.4500	6.4500	-25.520%	1	348	-94.884%
2025-07-02	8.4400	8.6600	8.4400	8.6600	-9.698%	2	348	-96.189%
2025-06-27	9.3700	9.5900	9.3700	9.5900	-1.134%	2	348	-96.559%
2025-06-25	9.7000	9.7000	9.7000	9.7000	+10.478%	7	348	-96.598%
2025-06-23	8.5800	8.7800	8.5800	8.7800	+0.343%	2	347	-96.241%
2025-06-17	8.6500	8.7500	8.6500	8.7500	-10.714%	5	347	-96.229%
2025-06-12	9.5700	9.8800	9.5700	9.8000	-4.390%	3	346	-96.633%
2025-06-09	10.5500	10.5500	10.2000	10.2500	-6.221%	177	347	-96.780%
2025-06-06	10.9300	10.9300	10.9300	10.9300	-4.541%	2	208	-96.981%
2025-06-04	11.1000	11.5000	11.1000	11.4500	-5.372%	51	163	-97.118%
2025-05-30	11.9500	12.1000	11.9500	12.1000	+4.400%	4	163	-97.273%
2025-05-29	11.5900	11.5900	11.5900	11.5900	-5.772%	1	163	-97.153%
2025-05-28	12.1000	12.3000	12.1000	12.3000	-3.454%	2	162	-97.317%
2025-05-23	12.7400	12.7400	12.7400	12.7400	+9.262%	2	161	-97.410%
2025-05-20	11.1000	11.6600	11.1000	11.6600	+5.045%	9	161	-97.170%
2025-05-19	11.1000	11.1000	11.1000	11.1000	-2.203%	12	154	-97.027%
2025-05-12	11.3500	11.3500	11.3500	11.3500	-12.355%	20	154	-97.093%
2025-05-08	12.9500	12.9500	12.9500	12.9500	-8.481%	1	165	-97.452%
2025-05-06	14.2000	14.2000	14.1500	14.1500	-0.352%	12	165	-97.668%
2025-05-05	14.2000	14.2000	14.2000	14.2000	+5.185%	16	163	-97.676%
2025-05-02	13.5000	13.5000	13.5000	13.5000	-9.517%	2	147	-97.556%
2025-04-30	13.8000	14.9200	13.8000	14.9200	+4.409%	4	147	-97.788%
2025-04-22	14.2900	14.2900	14.2900	14.2900	-17.921%	1	146	-97.691%
2025-04-09	17.4100	17.4100	17.4100	17.4100	+39.280%	10	145	-98.105%
2025-04-04	12.5000	12.5000	12.5000	12.5000	+124.417%	2	135	-97.360%
2025-03-31	5.5700	5.5700	5.5700	5.5700	-8.689%	7	134	-94.075%
2025-03-19	6.1000	6.1000	6.1000	6.1000	-3.175%	7	134	-94.590%
2025-01-28	6.3000	6.3000	6.3000	6.3000	-19.231%	5	127	-94.762%
2025-01-07	7.8000	7.8000	7.8000	7.8000	-8.235%	1	127	-95.769%
2025-01-03	8.5000	8.5000	8.5000	8.5000	-0.585%	42	127	-96.118%
2025-01-02	8.5500	8.6000	8.5500	8.5500	-21.918%	24	127	-96.140%
2024-12-20	10.9500	10.9500	10.9500	10.9500	+20.994%	24	127	-96.986%
2024-12-18	9.0500	9.0500	9.0500	9.0500	+0.556%	1	137	-96.354%
2024-12-17	9.0000	9.0000	9.0000	9.0000	+5.882%	4	136	-96.333%
2024-12-16	8.2000	8.5000	8.2000	8.5000	+11.111%	26	126	-96.118%
2024-12-13	7.5500	7.6500	7.5500	7.6500	+6.993%	82	126	-95.686%
2024-12-12	7.1500	7.1500	7.1500	7.1500	+5.926%	32	126	-95.385%
2024-12-11	6.9500	6.9500	6.7500	6.7500	+15.385%	40	118	-95.111%
2024-12-03	5.8500	5.8500	5.8500	5.8500	-37.433%	7	118	-94.359%
2024-10-24	9.3500	9.3500	9.3500	9.3500	-4.103%	1	112	-96.471%
2024-10-09	9.7500	9.7500	9.7500	9.7500	-4.412%	3	111	-96.615%
2024-10-08	10.2000	10.2000	10.2000	10.2000	+2.000%	3	114	-96.765%
2024-10-03	10.0000	10.0000	10.0000	10.0000	-3.382%	1	113	-96.700%
2024-10-01	10.3500	10.3500	10.3500	10.3500	-5.046%	1	114	-96.812%
2024-09-19	10.9000	10.9000	10.9000	10.9000	-17.424%	1	115	-96.972%
2024-09-13	13.2000	13.2000	13.2000	13.2000	-7.042%	2	116	-97.500%
2024-09-10	14.0000	14.2000	14.0000	14.2000	+12.253%	2	116	-97.676%
2024-09-05	12.6500	12.6500	12.6500	12.6500	+13.453%	1	115	-97.391%
2024-09-03	11.1500	11.1500	11.1500	11.1500	+6.190%	5	114	-97.040%
2024-08-23	10.5000	10.5000	10.5000	10.5000	-5.149%	4	109	-96.857%
2024-08-21	11.0700	11.0700	11.0700	11.0700	-11.793%	1	109	-97.019%
2024-08-13	12.5500	12.5500	12.5500	12.5500	+2.033%	8	108	-97.371%
2024-08-12	12.3000	12.3000	12.3000	12.3000	-7.519%	2	116	-97.317%
2024-08-07	12.9500	13.3000	12.9500	13.3000	+34.343%	9	114	-97.519%
2024-08-01	9.9000	9.9000	9.9000	9.9000	+13.793%	1	107	-96.667%
2024-07-08	8.4500	8.7000	8.4500	8.7000	+20.833%	100	106	-96.207%
2024-05-29	7.2000	7.2000	7.2000	7.2000	-12.195%	5	6	-95.417%
2024-05-28	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	-95.976%