Dark

CVX20261218P130
CVX Dec 18 2026 130.00 Put (CVX261218P00130000)
option OPRA

EOD

Jul 23, 2026

0.4000-25.926%(-0.1400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4100	0.4800	0.3900	0.4000	-25.926%	10	1,685	0.000%
2026-07-22	0.5000	0.5400	0.5000	0.5400	-6.897%	6	1,685	-25.926%
2026-07-21	0.5800	0.5800	0.5800	0.5800	-3.333%	20	1,684	-31.034%
2026-07-20	0.6000	0.6000	0.6000	0.6000	-20.000%	1	1,690	-33.333%
2026-07-17	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,691	-46.667%
2026-07-15	0.7900	0.8000	0.7900	0.8000	-20.000%	12	1,692	-50.000%
2026-07-14	0.8000	1.0000	0.8000	1.0000	+11.111%	2	1,681	-60.000%
2026-07-13	0.9000	0.9000	0.9000	0.9000	-8.163%	1	1,681	-55.556%
2026-07-10	0.9800	0.9800	0.9800	0.9800	-20.968%	3	1,682	-59.184%
2026-07-07	1.2600	1.2600	1.2400	1.2400	-17.881%	11	1,685	-67.742%
2026-07-06	1.4100	1.5100	1.4100	1.5100	-1.948%	12	1,685	-73.510%
2026-07-02	1.5000	1.5800	1.4700	1.5400	-10.983%	16	1,676	-74.026%
2026-07-01	1.5500	1.8200	1.5500	1.7300	+4.848%	16	1,676	-76.879%
2026-06-30	1.5400	1.6500	1.5400	1.6500	+13.793%	2	1,673	-75.758%
2026-06-26	1.4500	1.4500	1.4500	1.4500	+30.631%	2	1,673	-72.414%
2026-06-25	1.1100	1.1100	1.1100	1.1100	-23.448%	3	1,673	-63.964%
2026-06-24	1.3800	1.4500	1.2700	1.4500	+16.935%	46	1,670	-72.414%
2026-06-23	1.2400	1.2400	1.2400	1.2400	-6.767%	1	1,704	-67.742%
2026-06-18	1.3900	1.3900	1.3300	1.3300	+6.400%	14	1,700	-69.925%
2026-06-17	1.1700	1.2800	1.1700	1.2500	+6.838%	31	1,700	-68.000%
2026-06-16	1.2700	1.2700	1.1700	1.1700	-13.971%	6	1,700	-65.812%
2026-06-15	1.3400	1.3600	1.3400	1.3600	+12.397%	2	1,704	-70.588%
2026-06-11	1.2100	1.2100	1.2100	1.2100	+0.833%	1	1,704	-66.942%
2026-06-09	1.2000	1.2000	1.2000	1.2000	+5.263%	1	1,704	-66.667%
2026-06-08	1.1400	1.1400	1.1400	1.1400	-11.628%	4	1,704	-64.912%
2026-06-04	1.2900	1.2900	1.2900	1.2900	+8.403%	1	1,706	-68.992%
2026-06-02	1.1900	1.1900	1.1900	1.1900	-21.711%	10	1,706	-66.387%
2026-05-26	1.3700	1.5200	1.3700	1.5200	+14.286%	15	1,716	-73.684%
2026-05-22	1.3300	1.3300	1.3300	1.3300	-7.639%	10	1,725	-69.925%
2026-05-19	1.4400	1.4400	1.4400	1.4400	+8.271%	1	1,725	-72.222%
2026-05-18	1.2700	1.3900	1.2700	1.3300	+2.308%	34	1,707	-69.925%
2026-05-15	1.3000	1.3000	1.3000	1.3000	-8.451%	2	1,707	-69.231%
2026-05-14	1.4200	1.4200	1.4200	1.4200	-19.318%	2	1,709	-71.831%
2026-05-08	1.7600	1.7600	1.7600	1.7600	-2.222%	1	1,711	-77.273%
2026-05-07	1.8000	1.8000	1.8000	1.8000	+9.091%	1	1,712	-77.778%
2026-05-06	1.6100	1.6500	1.6100	1.6500	+16.197%	14	1,711	-75.758%
2026-05-05	1.4200	1.4200	1.4200	1.4200	-11.250%	10	1,697	-71.831%
2026-05-01	1.6000	1.6000	1.6000	1.6000	-3.030%	10	1,687	-75.000%
2026-04-30	1.6500	1.7000	1.6000	1.6500	-8.333%	10	1,687	-75.758%
2026-04-22	1.8000	1.8000	1.8000	1.8000	-3.743%	1	1,688	-77.778%
2026-04-20	1.7600	1.8700	1.7600	1.8700	+1.081%	2	1,687	-78.610%
2026-04-17	1.9200	1.9200	1.8500	1.8500	-6.566%	19	1,688	-78.378%
2026-04-14	1.9700	1.9800	1.9700	1.9800	-2.463%	2	1,669	-79.798%
2026-04-09	2.0300	2.0300	2.0300	2.0300	-5.581%	10	1,669	-80.296%
2026-04-08	2.1700	2.1700	2.1500	2.1500	+7.500%	11	1,669	-81.395%
2026-04-07	2.0000	2.0000	2.0000	2.0000	+4.712%	10	1,658	-80.000%
2026-04-06	1.9100	1.9100	1.9100	1.9100	-2.551%	2	1,658	-79.058%
2026-04-01	1.9600	1.9600	1.9600	1.9600	+2.083%	5	1,657	-79.592%
2026-03-25	1.9200	1.9200	1.9200	1.9200	+3.784%	3	1,657	-79.167%
2026-03-24	1.8500	1.8500	1.8500	1.8500	-14.747%	2	1,657	-78.378%
2026-03-13	2.2000	2.2200	2.1700	2.1700	-9.583%	11	1,657	-81.567%
2026-03-06	2.4000	2.4000	2.4000	2.4000	+0.418%	3	1,664	-83.333%
2026-03-05	2.2200	2.3900	2.2200	2.3900	+3.017%	12	1,667	-83.264%
2026-03-04	2.3200	2.3200	2.3200	2.3200	-5.306%	2	1,677	-82.759%
2026-03-03	2.4200	2.4800	2.4100	2.4500	+4.701%	40	1,677	-83.673%
2026-03-02	2.3400	2.3400	2.3400	2.3400	-4.490%	1	1,673	-82.906%
2026-02-27	2.4500	2.4500	2.4500	2.4500	-1.606%	1	1,672	-83.673%
2026-02-26	2.4900	2.4900	2.4900	2.4900	+13.182%	17	1,673	-83.936%
2026-02-24	2.1600	2.2000	2.1600	2.2000	+3.286%	109	1,656	-81.818%
2026-02-23	2.1300	2.1300	2.1300	2.1300	-8.974%	9	1,672	-81.221%
2026-02-13	2.3400	2.3400	2.3400	2.3400	+14.146%	2	1,673	-82.906%
2026-02-12	2.0500	2.0500	2.0500	2.0500	-6.818%	2	1,673	-80.488%
2026-02-10	2.2100	2.2200	2.2000	2.2000	-21.429%	7	1,675	-81.818%
2026-02-05	2.8000	2.8000	2.8000	2.8000	+5.660%	1	1,668	-85.714%
2026-02-03	2.6500	2.6500	2.6500	2.6500	-8.621%	10	1,668	-84.906%
2026-02-02	2.9000	2.9000	2.9000	2.9000	+10.266%	2	1,668	-86.207%
2026-01-30	2.7500	2.7600	2.6300	2.6300	-11.448%	23	1,670	-84.791%
2026-01-29	2.9500	2.9700	2.9500	2.9700	-4.808%	10	1,671	-86.532%
2026-01-28	3.2000	3.2000	3.1200	3.1200	+2.295%	20	1,671	-87.179%
2026-01-27	3.0500	3.0500	3.0500	3.0500	-6.154%	12	1,683	-86.885%
2026-01-23	3.2000	3.2500	3.2000	3.2500	-1.813%	71	1,671	-87.692%
2026-01-22	3.3300	3.3300	3.2500	3.3100	-2.647%	42	1,665	-87.915%
2026-01-21	3.3500	3.4300	3.2900	3.4000	-1.163%	42	1,652	-88.235%
2026-01-20	3.4400	3.4400	3.4400	3.4400	-4.444%	1	1,663	-88.372%
2026-01-16	3.6000	3.6000	3.6000	3.6000	-12.621%	30	1,663	-88.889%
2026-01-09	4.0800	4.1200	4.0800	4.1200	-6.787%	2	1,663	-90.291%
2026-01-08	5.1000	5.1000	4.4200	4.4200	-9.240%	12	1,662	-90.950%
2026-01-07	5.0500	5.0500	4.8700	4.8700	+5.870%	181	1,671	-91.786%
2026-01-06	4.4000	4.9000	4.4000	4.6000	+8.235%	16	1,496	-91.304%
2026-01-05	4.4000	4.4000	4.2500	4.2500	-13.265%	11	1,503	-90.588%
2026-01-02	5.5000	5.5000	4.9000	4.9000	-12.500%	15	1,503	-91.837%
2025-12-31	5.5500	5.7000	5.5000	5.6000	0.000%	8	1,489	-92.857%
2025-12-30	5.6500	5.6500	5.5600	5.6000	-4.600%	24	1,489	-92.857%
2025-12-29	5.8000	5.8700	5.8000	5.8700	-2.975%	6	1,478	-93.186%
2025-12-26	5.9000	6.0500	5.9000	6.0500	+2.542%	18	1,475	-93.388%
2025-12-24	5.9000	5.9000	5.7500	5.9000	+0.855%	6	1,456	-93.220%
2025-12-23	6.0000	6.0500	5.8500	5.8500	-5.949%	6	1,456	-93.162%
2025-12-22	6.2000	6.2200	6.2000	6.2200	-8.529%	5	1,450	-93.569%
2025-12-19	6.6000	6.8000	6.6000	6.8000	0.000%	15	1,445	-94.118%
2025-12-18	6.6500	6.8500	6.6000	6.8000	+5.426%	15	1,432	-94.118%
2025-12-17	7.1500	7.1500	6.4500	6.4500	-7.857%	22	1,428	-93.798%
2025-12-16	6.9500	7.0500	6.9500	7.0000	+6.061%	12	1,421	-94.286%
2025-12-15	6.3500	6.6000	6.3500	6.6000	+4.265%	6	1,410	-93.939%
2025-12-12	6.4000	6.4500	6.3000	6.3300	+3.770%	35	1,407	-93.681%
2025-12-11	6.0500	6.1500	6.0500	6.1000	-4.688%	15	1,405	-93.443%
2025-12-10	6.6500	6.6500	6.4000	6.4000	-7.914%	6	1,391	-93.750%
2025-12-09	6.9000	6.9500	6.7500	6.9500	-2.797%	39	1,387	-94.245%
2025-12-08	6.7500	7.1500	6.7500	7.1500	+11.719%	16	1,400	-94.406%
2025-12-05	6.2000	6.4000	6.1500	6.4000	+3.226%	7	1,394	-93.750%
2025-12-04	6.3000	6.3000	6.2000	6.2000	0.000%	11	1,391	-93.548%
2025-12-03	6.2500	6.2500	6.1500	6.2000	-7.463%	14	1,390	-93.548%
2025-12-02	6.8000	6.8500	6.6500	6.7000	+10.744%	14	1,386	-94.030%
2025-12-01	6.1500	6.1500	6.0500	6.0500	-3.968%	7	1,377	-93.388%
2025-11-28	6.3500	6.4000	6.3000	6.3000	-5.263%	13	1,370	-93.651%
2025-11-26	6.8000	6.8000	6.6500	6.6500	-2.920%	6	1,352	-93.985%
2025-11-25	7.1500	7.2000	6.8500	6.8500	-1.722%	8	1,352	-94.161%
2025-11-24	7.1500	7.1500	6.9000	6.9700	-1.135%	8	1,346	-94.261%
2025-11-21	7.1500	7.2000	7.0000	7.0500	-0.704%	7	1,340	-94.326%
2025-11-20	6.5000	7.1000	6.5000	7.1000	+4.412%	21	1,333	-94.366%
2025-11-19	6.9500	7.1500	6.8000	6.8000	+6.250%	22	1,312	-94.118%
2025-11-18	6.7000	6.7000	6.4000	6.4000	+0.156%	26	1,311	-93.750%
2025-11-17	6.3900	6.3900	6.3900	6.3900	+6.500%	1	1,301	-93.740%
2025-11-14	6.3500	6.3500	6.0000	6.0000	-5.512%	24	1,300	-93.333%
2025-11-13	6.3500	6.3500	6.3500	6.3500	-3.933%	4	1,296	-93.701%
2025-11-12	6.3500	6.9000	6.3500	6.6100	+7.480%	10	1,292	-93.949%
2025-11-11	6.1500	6.1500	6.0500	6.1500	-10.219%	9	1,284	-93.496%
2025-11-04	6.8500	6.9500	6.8500	6.8500	+2.239%	32	1,280	-94.161%
2025-11-03	6.7000	6.7000	6.7000	6.7000	+1.515%	3	1,261	-94.030%
2025-10-30	6.6000	6.6000	6.6000	6.6000	+3.937%	5	1,261	-93.939%
2025-10-28	6.3500	6.3500	6.3500	6.3500	-7.703%	10	1,261	-93.701%
2025-10-20	6.9300	6.9300	6.8800	6.8800	-10.065%	2	1,251	-94.186%
2025-10-13	7.6500	7.6500	7.6500	7.6500	-7.273%	6	1,251	-94.771%
2025-10-10	8.1000	8.2500	8.1000	8.2500	+21.324%	3	1,246	-95.152%
2025-10-08	7.0000	7.0000	6.8000	6.8000	-1.449%	20	1,245	-94.118%
2025-10-07	7.1700	7.1700	6.9000	6.9000	+2.222%	5	1,241	-94.203%
2025-10-06	6.8000	6.8000	6.7500	6.7500	-1.460%	108	1,241	-94.074%
2025-10-03	6.8500	6.8500	6.8500	6.8500	+24.545%	1	1,151	-94.161%
2025-09-26	5.6000	5.6000	5.5000	5.5000	-9.091%	2	1,150	-92.727%
2025-09-23	6.0500	6.0500	6.0500	6.0500	+1.681%	10	1,150	-93.388%
2025-09-16	6.0100	6.0100	5.8500	5.9500	-9.160%	8	1,140	-93.277%
2025-09-09	6.4500	6.5500	6.4500	6.5500	-6.429%	4	1,140	-93.893%
2025-09-05	7.0500	7.0500	7.0000	7.0000	+26.126%	6	1,140	-94.286%
2025-09-02	5.5500	5.5500	5.5500	5.5500	-0.893%	11	1,142	-92.793%
2025-08-29	5.6000	5.6000	5.6000	5.6000	-8.943%	4	1,133	-92.857%
2025-08-26	6.0500	6.1500	6.0500	6.1500	+3.361%	2	1,132	-93.496%
2025-08-25	5.9500	5.9500	5.9500	5.9500	-3.252%	15	1,132	-93.277%
2025-08-22	6.1500	6.1500	6.1500	6.1500	-7.519%	10	1,117	-93.496%
2025-08-21	6.6500	6.6500	6.6500	6.6500	-3.623%	1	1,127	-93.985%
2025-08-18	6.8500	6.9000	6.8500	6.9000	+0.291%	2	1,128	-94.203%
2025-08-13	6.8800	6.8800	6.8800	6.8800	+1.475%	1	1,128	-94.186%
2025-08-12	6.9000	6.9000	6.7800	6.7800	-17.317%	6	1,127	-94.100%
2025-08-05	8.2000	8.2000	8.2000	8.2000	+13.103%	1	1,126	-95.122%
2025-07-30	7.2500	7.2500	7.2500	7.2500	+0.694%	4	1,126	-94.483%
2025-07-25	7.2000	7.2000	7.2000	7.2000	-16.279%	13	1,126	-94.444%
2025-07-17	8.6000	8.6000	8.6000	8.6000	+3.614%	2	1,123	-95.349%
2025-07-09	8.3000	8.3000	8.3000	8.3000	-15.736%	1	1,125	-95.181%
2025-07-07	9.9000	9.9500	9.8500	9.8500	+5.348%	15	1,124	-95.939%
2025-07-03	9.3800	9.3800	9.3500	9.3500	-5.556%	16	1,111	-95.722%
2025-07-02	9.9000	9.9000	9.9000	9.9000	-4.808%	1	1,111	-95.960%
2025-07-01	10.3000	10.4000	10.3000	10.4000	-9.011%	94	1,112	-96.154%
2025-06-25	11.4300	11.4300	11.4300	11.4300	+5.540%	1	1,026	-96.500%
2025-06-23	10.8300	10.8300	10.8300	10.8300	+5.659%	1	1,025	-96.307%
2025-06-17	10.2500	10.2500	10.2500	10.2500	-10.480%	2	1,026	-96.098%
2025-06-16	11.3500	11.4500	11.3500	11.4500	-0.608%	3	1,024	-96.507%
2025-06-12	11.5200	11.5200	11.5200	11.5200	+1.498%	1	1,026	-96.528%
2025-06-10	11.3500	11.3500	11.3500	11.3500	-7.271%	1	1,026	-96.476%
2025-06-09	12.2100	12.2400	12.1800	12.2400	-11.304%	3	1,025	-96.732%
2025-06-04	13.7000	13.9000	13.7000	13.8000	-3.497%	4	1,022	-97.101%
2025-05-30	14.3000	14.3000	14.3000	14.3000	0.000%	2	1,022	-97.203%
2025-05-29	14.3000	14.3000	14.3000	14.3000	-4.155%	2	1,021	-97.203%
2025-05-23	14.9200	14.9200	14.9200	14.9200	+15.659%	2	1,021	-97.319%
2025-05-14	12.8000	12.9000	12.7500	12.9000	-3.946%	7	1,021	-96.899%
2025-05-12	13.4300	13.4300	13.4300	13.4300	-10.467%	10	1,015	-97.022%
2025-05-09	15.0000	15.0000	15.0000	15.0000	-5.063%	20	1,015	-97.333%
2025-05-01	15.8000	15.8000	15.8000	15.8000	-2.529%	10	1,005	-97.468%
2025-04-30	16.2100	16.2100	16.2100	16.2100	-4.083%	1	1,005	-97.532%
2025-04-14	16.9000	16.9000	16.9000	16.9000	-2.199%	15	1,005	-97.633%
2025-04-10	17.2800	17.2800	17.2800	17.2800	-7.544%	2	990	-97.685%
2025-04-08	18.7000	18.7000	18.6900	18.6900	+26.284%	55	988	-97.860%
2025-04-04	12.2000	14.8100	12.2000	14.8000	+122.556%	32	948	-97.297%
2025-03-31	6.6200	6.6500	6.6200	6.6500	-6.993%	27	951	-93.985%
2025-03-20	7.2000	7.2000	7.1500	7.1500	-2.721%	9	972	-94.406%
2025-03-19	7.3500	7.3500	7.3500	7.3500	-16.477%	3	972	-94.558%
2025-03-14	8.8000	8.8000	8.8000	8.8000	+6.024%	2	972	-95.455%
2025-03-10	8.5600	8.5600	8.3000	8.3000	-21.550%	10	972	-95.181%
2025-03-06	10.5800	10.5800	10.5800	10.5800	+6.869%	2	970	-96.219%
2025-03-04	9.7500	9.9000	9.7500	9.9000	+3.125%	11	970	-95.960%
2025-03-03	9.5000	9.6000	9.5000	9.6000	+27.152%	5	970	-95.833%
2025-02-20	7.5500	7.5500	7.5500	7.5500	-5.031%	2	970	-94.702%
2025-02-11	7.9500	7.9500	7.9500	7.9500	-14.516%	1	970	-94.969%
2025-01-31	9.3000	9.3000	9.3000	9.3000	+21.569%	40	970	-95.699%
2025-01-30	7.6500	7.6500	7.6500	7.6500	-5.556%	1	957	-94.771%
2025-01-29	8.1000	8.1000	8.1000	8.1000	+3.185%	4	957	-95.062%
2025-01-28	7.4000	7.8500	7.4000	7.8500	-18.229%	9	957	-94.904%
2025-01-07	9.4500	9.6000	9.3700	9.6000	-23.077%	70	957	-95.833%
2024-12-20	12.4800	12.4800	12.4800	12.4800	+8.996%	1	919	-96.795%
2024-10-31	11.4500	11.4500	11.4500	11.4500	+5.046%	1	919	-96.507%
2024-10-14	10.9000	10.9000	10.9000	10.9000	-9.917%	1	920	-96.330%
2024-10-02	12.1000	12.1000	12.1000	12.1000	-27.761%	8	920	-96.694%
2024-09-11	16.6500	16.7500	16.6500	16.7500	+9.049%	3	925	-97.612%
2024-09-06	15.3600	15.3600	15.3600	15.3600	+5.205%	2	924	-97.396%
2024-09-05	14.5500	14.6000	14.5500	14.6000	+10.439%	7	924	-97.260%
2024-09-04	13.2200	13.2200	13.2200	13.2200	+7.830%	1	917	-96.974%
2024-08-29	12.5500	12.5500	12.2600	12.2600	-0.729%	3	916	-96.737%
2024-08-28	12.3500	12.3500	12.3500	12.3500	-3.516%	2	915	-96.761%
2024-08-16	12.8000	12.8000	12.8000	12.8000	+0.550%	2	915	-96.875%
2024-08-15	13.0600	13.0600	12.7300	12.7300	-11.597%	21	915	-96.858%
2024-08-13	14.4000	14.4000	14.4000	14.4000	-0.346%	8	903	-97.222%
2024-08-06	14.4500	14.4500	14.4500	14.4500	+7.435%	870	897	-97.232%
2024-08-02	13.3000	13.4500	13.3000	13.4500	+47.802%	4	27	-97.026%
2024-07-19	9.1000	9.1000	9.1000	9.1000	-15.741%	1	28	-95.604%
2024-07-09	10.8000	10.8000	10.8000	10.8000	+7.356%	1	28	-96.296%
2024-06-21	10.0600	10.0600	10.0600	10.0600	+0.600%	2	28	-96.024%
2024-06-13	10.0000	10.0000	10.0000	10.0000	0.000%	1	27	-96.000%
2024-06-04	10.0000	10.0000	10.0000	10.0000	+7.759%	1	26	-96.000%
2024-05-28	9.2800	9.2800	9.2800	9.2800	+3.571%	2	25	-95.690%
2024-05-07	8.9500	8.9600	8.9500	8.9600	-5.783%	4	25	-95.536%
2024-04-30	9.5100	9.5100	9.5100	9.5100	-6.305%	1	21	-95.794%
2024-04-19	10.1500	10.1500	10.1500	10.1500	+3.046%	1	21	-96.059%
2024-04-12	9.8500	9.8500	9.8500	9.8500	-17.088%	14	21	-95.939%
2024-03-18	11.8800	11.8800	11.8800	11.8800	-20.800%	1	14	-96.633%
2024-02-28	15.0000	15.0000	15.0000	15.0000	-3.226%	2	14	-97.333%
2024-02-27	13.0000	15.5000	13.0000	15.5000	0.000%	13	12	-97.419%