Dark

CVX20261218P135
CVX Dec 18 2026 135.00 Put (CVX261218P00135000)
option OPRA

EOD

Jul 20, 2026

0.7000-18.605%(-0.1600)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.8000	0.8000	0.7000	0.7000	-18.605%	8	560	0.000%
2026-07-17	0.6600	0.8600	0.6600	0.8600	-21.101%	3	555	-18.605%
2026-07-15	1.1100	1.1100	1.0700	1.0900	-7.627%	35	555	-35.780%
2026-07-13	1.1800	1.1800	1.1800	1.1800	-21.854%	4	539	-40.678%
2026-07-10	1.5100	1.5100	1.4900	1.5100	+2.721%	8	539	-53.642%
2026-07-09	1.4700	1.4700	1.4700	1.4700	-5.769%	1	534	-52.381%
2026-07-08	1.5000	1.5600	1.5000	1.5600	-7.692%	7	534	-55.128%
2026-07-07	1.7500	1.7500	1.6200	1.6900	-11.053%	19	528	-58.580%
2026-07-06	1.9000	1.9000	1.9000	1.9000	-7.767%	1	521	-63.158%
2026-07-02	2.0400	2.0600	2.0400	2.0600	-3.286%	20	501	-66.019%
2026-07-01	2.1300	2.1300	2.1300	2.1300	-5.333%	1	501	-67.136%
2026-06-30	1.9700	2.2500	1.9700	2.2500	+13.065%	36	501	-68.889%
2026-06-29	1.8800	2.0200	1.8800	1.9900	+2.051%	26	481	-64.824%
2026-06-26	1.9500	1.9500	1.9500	1.9500	+5.978%	10	474	-64.103%
2026-06-25	1.9100	1.9100	1.8300	1.8400	+1.657%	7	464	-61.957%
2026-06-24	1.9200	1.9200	1.8100	1.8100	+7.738%	7	468	-61.326%
2026-06-23	1.6800	1.6800	1.6800	1.6800	-3.448%	1	468	-58.333%
2026-06-22	1.8200	1.8200	1.7400	1.7400	-6.952%	24	468	-59.770%
2026-06-18	1.8300	1.8700	1.8000	1.8700	+16.875%	17	441	-62.567%
2026-06-17	1.5000	1.6000	1.5000	1.6000	+1.911%	10	441	-56.250%
2026-06-16	1.5400	1.5700	1.5200	1.5700	+13.768%	7	441	-55.414%
2026-06-10	1.3500	1.3800	1.3500	1.3800	-9.804%	8	437	-49.275%
2026-06-09	1.5100	1.5300	1.5000	1.5300	+2.000%	15	433	-54.248%
2026-06-08	1.4000	1.5000	1.4000	1.5000	-1.316%	6	431	-53.333%
2026-06-05	1.5100	1.5400	1.5100	1.5200	0.000%	6	430	-53.947%
2026-06-04	1.5200	1.5200	1.5200	1.5200	+7.801%	10	430	-53.947%
2026-06-03	1.4100	1.4100	1.4100	1.4100	-4.082%	2	422	-50.355%
2026-06-02	1.4700	1.4700	1.4700	1.4700	0.000%	4	420	-52.381%
2026-06-01	1.5700	1.5700	1.4700	1.4700	-13.018%	6	416	-52.381%
2026-05-29	1.7000	1.7000	1.6900	1.6900	+9.032%	3	415	-58.580%
2026-05-20	1.5500	1.5500	1.5500	1.5500	-6.627%	1	414	-54.839%
2026-05-18	1.6600	1.6600	1.6600	1.6600	+1.220%	2	416	-57.831%
2026-05-15	1.6400	1.6400	1.6400	1.6400	-15.026%	1	416	-57.317%
2026-05-13	1.9800	1.9800	1.9300	1.9300	-3.980%	4	415	-63.731%
2026-05-12	1.9600	2.1300	1.9300	2.0100	-6.944%	18	410	-65.174%
2026-05-11	2.0600	2.1900	2.0600	2.1600	-3.139%	14	410	-67.593%
2026-05-08	2.2700	2.2700	2.2300	2.2300	+3.721%	4	407	-68.610%
2026-05-06	2.0800	2.1500	2.0800	2.1500	+21.469%	3	407	-67.442%
2026-05-04	1.7600	1.7700	1.7500	1.7700	-16.114%	52	405	-60.452%
2026-04-30	2.2800	2.2800	2.1100	2.1100	+0.476%	11	407	-66.825%
2026-04-29	2.0500	2.1000	2.0500	2.1000	-6.667%	4	407	-66.667%
2026-04-27	2.2500	2.2500	2.2500	2.2500	-3.846%	2	406	-68.889%
2026-04-24	2.3400	2.3400	2.3400	2.3400	+2.183%	1	404	-70.085%
2026-04-23	2.1600	2.3500	2.1600	2.2900	+0.439%	52	403	-69.432%
2026-04-22	2.2800	2.2800	2.2800	2.2800	+3.167%	1	388	-69.298%
2026-04-20	2.2000	2.2100	2.2000	2.2100	-3.913%	3	387	-68.326%
2026-04-17	2.5300	2.5300	2.3000	2.3000	+9.524%	27	386	-69.565%
2026-04-16	2.1000	2.1100	2.1000	2.1000	-16.996%	83	368	-66.667%
2026-04-14	2.5300	2.5300	2.5300	2.5300	+6.303%	1	314	-72.332%
2026-04-13	2.3800	2.3800	2.3800	2.3800	-6.299%	1	313	-70.588%
2026-04-10	2.5400	2.5400	2.5400	2.5400	+7.173%	1	313	-72.441%
2026-04-09	2.4000	2.4900	2.3700	2.3700	-7.422%	4	312	-70.464%
2026-04-08	3.0000	3.0000	2.5600	2.5600	+6.667%	22	312	-72.656%
2026-04-07	2.2300	2.4000	2.2300	2.4000	+15.385%	21	318	-70.833%
2026-03-30	2.0700	2.0800	2.0700	2.0800	-1.887%	2	317	-66.346%
2026-03-27	2.1000	2.1200	2.1000	2.1200	-11.297%	3	319	-66.981%
2026-03-16	2.3800	2.3900	2.3800	2.3900	-11.481%	10	316	-70.711%
2026-03-13	2.7000	2.7000	2.7000	2.7000	+5.058%	2	316	-74.074%
2026-03-12	2.5700	2.5700	2.5700	2.5700	-14.333%	5	316	-72.763%
2026-03-09	3.0000	3.0000	3.0000	3.0000	+9.091%	10	316	-76.667%
2026-03-04	2.7500	2.7500	2.7500	2.7500	-7.095%	2	311	-74.545%
2026-03-03	2.9600	2.9600	2.9600	2.9600	+16.078%	2	311	-76.351%
2026-02-23	2.5500	2.5500	2.5500	2.5500	-8.929%	5	311	-72.549%
2026-02-20	2.8000	2.8000	2.8000	2.8000	+6.870%	5	306	-75.000%
2026-02-12	2.6200	2.6200	2.6200	2.6200	-22.941%	1	301	-73.282%
2026-01-30	3.4000	3.4000	3.4000	3.4000	-6.849%	5	302	-79.412%
2026-01-29	3.5000	3.6800	3.5000	3.6500	+2.817%	7	307	-80.822%
2026-01-28	3.5500	3.5500	3.5500	3.5500	-10.127%	1	308	-80.282%
2026-01-27	3.9500	3.9500	3.9500	3.9500	-4.819%	1	308	-82.278%
2026-01-23	4.0000	4.1500	3.9600	4.1500	0.000%	76	309	-83.133%
2026-01-22	4.1000	4.1500	4.1000	4.1500	-4.157%	10	282	-83.133%
2026-01-21	4.2500	4.3400	4.2000	4.3300	-1.591%	34	280	-83.834%
2026-01-20	4.4000	4.4000	4.4000	4.4000	+2.326%	1	271	-84.091%
2026-01-16	4.3000	4.3000	4.3000	4.3000	-5.495%	3	272	-83.721%
2026-01-15	4.5500	4.5500	4.5500	4.5500	-1.087%	1	272	-84.615%
2026-01-14	4.7700	4.7700	4.6000	4.6000	-4.366%	11	271	-84.783%
2026-01-13	4.9900	4.9900	4.8100	4.8100	-1.837%	16	263	-85.447%
2026-01-12	4.8000	4.9500	4.7500	4.9000	+0.616%	42	280	-85.714%
2026-01-09	5.2000	5.2000	4.8700	4.8700	-11.131%	4	269	-85.626%
2026-01-08	5.9700	5.9700	5.4800	5.4800	-16.591%	17	269	-87.226%
2026-01-07	6.4200	6.5700	6.1000	6.5700	+11.735%	16	277	-89.346%
2026-01-06	5.3000	6.0500	5.3000	5.8800	+15.294%	43	279	-88.095%
2026-01-05	5.5600	5.5600	4.9000	5.1000	-16.393%	10	291	-86.275%
2026-01-02	6.3500	6.3500	6.1000	6.1000	-11.208%	12	290	-88.525%
2025-12-31	6.9500	7.0500	6.8700	6.8700	+1.029%	5	293	-89.811%
2025-12-30	6.8000	6.8000	6.8000	6.8000	-9.333%	8	293	-89.706%
2025-12-26	7.3000	7.5000	7.3000	7.5000	-2.471%	15	293	-90.667%
2025-12-22	7.6000	7.6900	7.6000	7.6900	-7.349%	10	284	-90.897%
2025-12-19	8.3000	8.3000	8.3000	8.3000	-1.775%	2	279	-91.566%
2025-12-18	8.4500	8.4500	8.4500	8.4500	-4.195%	2	277	-91.716%
2025-12-16	8.8200	8.8200	8.8200	8.8200	+12.214%	1	277	-92.063%
2025-12-12	7.8500	7.8600	7.8000	7.8600	+5.362%	40	276	-91.094%
2025-12-04	7.4600	7.4600	7.4600	7.4600	-11.716%	1	287	-90.617%
2025-12-02	8.4500	8.4500	8.4500	8.4500	+11.921%	1	286	-91.716%
2025-12-01	7.5500	7.5500	7.5500	7.5500	-13.218%	1	287	-90.728%
2025-11-25	8.3000	8.7000	8.3000	8.7000	+3.203%	21	287	-91.954%
2025-11-19	8.4300	8.4300	8.4300	8.4300	+8.077%	1	275	-91.696%
2025-11-18	8.2500	8.2500	7.8000	7.8000	+0.515%	8	275	-91.026%
2025-11-17	7.4000	7.7600	7.4000	7.7600	-5.939%	6	274	-90.979%
2025-11-12	8.0500	8.2700	8.0500	8.2500	+11.486%	7	271	-91.515%
2025-11-11	7.4600	7.4600	7.4000	7.4000	-3.896%	16	268	-90.541%
2025-10-27	7.7000	7.7000	7.7000	7.7000	-23.000%	11	257	-90.909%
2025-10-10	10.0000	10.0000	10.0000	10.0000	+11.111%	2	257	-93.000%
2025-10-07	9.0000	9.0000	9.0000	9.0000	+5.634%	1	257	-92.222%
2025-10-03	8.6000	8.6000	8.4500	8.5200	+6.500%	3	257	-91.784%
2025-09-30	8.0000	8.0000	8.0000	8.0000	+3.493%	1	257	-91.250%
2025-09-29	7.7300	7.7300	7.7300	7.7300	+11.223%	2	256	-90.944%
2025-09-24	6.9500	6.9500	6.9500	6.9500	-9.269%	3	256	-89.928%
2025-09-23	7.1800	7.6600	7.1800	7.6600	+8.192%	2	256	-90.862%
2025-09-16	7.2500	7.3500	7.0800	7.0800	-5.600%	12	258	-90.113%
2025-09-15	7.7000	7.7000	7.4000	7.5000	-1.316%	18	268	-90.667%
2025-09-12	7.4500	7.6000	7.4500	7.6000	0.000%	2	267	-90.789%
2025-09-10	7.6000	7.6000	7.6000	7.6000	-3.797%	10	267	-90.789%
2025-09-09	7.8000	7.9000	7.8000	7.9000	-7.059%	2	261	-91.139%
2025-09-05	7.8000	8.5000	7.8000	8.5000	+14.865%	23	261	-91.765%
2025-09-04	7.3000	7.4000	7.3000	7.4000	+22.314%	4	261	-90.541%
2025-09-03	6.0500	6.0500	6.0500	6.0500	-9.701%	1	260	-88.430%
2025-09-02	6.6000	6.7000	6.6000	6.7000	-6.294%	3	260	-89.552%
2025-08-25	7.1500	7.1500	7.1500	7.1500	0.000%	15	261	-90.210%
2025-08-22	7.4000	7.4000	7.1000	7.1500	-9.494%	20	246	-90.210%
2025-08-21	7.9000	7.9000	7.9000	7.9000	-5.840%	20	252	-91.139%
2025-08-12	8.3900	8.3900	8.3900	8.3900	-5.305%	1	252	-91.657%
2025-08-06	8.8600	8.8600	8.8600	8.8600	-6.441%	1	253	-92.099%
2025-07-31	9.0500	9.4700	9.0000	9.4700	+12.071%	71	252	-92.608%
2025-07-29	8.4500	8.4500	8.4500	8.4500	+0.715%	10	202	-91.716%
2025-07-28	8.3900	8.3900	8.3900	8.3900	-3.563%	1	196	-91.657%
2025-07-25	8.7000	8.7000	8.7000	8.7000	-13.605%	20	195	-91.954%
2025-07-22	9.9900	10.0700	9.9900	10.0700	-2.233%	2	175	-93.049%
2025-07-18	9.5600	10.3000	9.5600	10.3000	+5.102%	24	174	-93.204%
2025-07-14	9.8000	9.8000	9.8000	9.8000	+3.158%	1	152	-92.857%
2025-07-10	9.5000	9.5000	9.5000	9.5000	-19.149%	1	151	-92.632%
2025-07-07	11.7500	11.7500	11.7500	11.7500	-10.985%	1	150	-94.043%
2025-06-25	13.2000	13.2000	13.2000	13.2000	+0.763%	129	151	-94.697%
2025-06-24	12.9000	13.3500	12.7500	13.1000	+3.968%	122	221	-94.656%
2025-06-23	12.6000	12.6000	12.6000	12.6000	+1.859%	10	119	-94.444%
2025-06-17	12.3700	12.3700	12.3700	12.3700	-7.062%	7	109	-94.341%
2025-06-12	13.5700	13.5700	13.3100	13.3100	-18.593%	3	113	-94.741%
2025-05-30	16.2500	16.5000	16.2500	16.3500	-4.386%	14	113	-95.719%
2025-05-22	17.1000	17.1000	17.1000	17.1000	+11.401%	2	108	-95.906%
2025-05-20	15.3500	15.3500	15.2300	15.3500	+4.068%	8	108	-95.440%
2025-05-14	14.9500	14.9500	14.7500	14.7500	-18.508%	14	104	-95.254%
2025-05-01	18.1000	18.1000	18.1000	18.1000	-4.987%	2	99	-96.133%
2025-04-23	19.0500	19.0500	19.0500	19.0500	-2.057%	1	99	-96.325%
2025-04-16	18.7500	19.4500	18.7500	19.4500	-0.765%	12	99	-96.401%
2025-04-15	19.5400	19.6000	19.5400	19.6000	-8.752%	13	99	-96.429%
2025-04-09	21.4800	21.4800	21.4800	21.4800	+10.722%	2	91	-96.741%
2025-04-07	18.7500	19.4000	18.7500	19.4000	+14.793%	19	91	-96.392%
2025-04-04	16.2000	16.9000	15.9800	16.9000	+61.568%	96	97	-95.858%
2025-04-03	10.4600	10.4600	10.4600	10.4600	+36.732%	3	117	-93.308%
2025-03-31	7.6000	7.6500	7.5500	7.6500	-2.795%	3	120	-90.850%
2025-03-24	7.8300	7.8700	7.8300	7.8700	-4.606%	3	119	-91.105%
2025-03-20	8.2500	8.2500	8.2500	8.2500	-11.290%	1	116	-91.515%
2025-02-21	8.9500	9.3000	8.9500	9.3000	+3.333%	16	117	-92.473%
2025-02-20	9.0000	9.0000	9.0000	9.0000	-15.094%	1	109	-92.222%
2025-02-07	10.6000	10.6000	10.6000	10.6000	-0.469%	40	109	-93.396%
2025-02-06	10.6500	10.6500	10.6500	10.6500	+5.446%	30	109	-93.427%
2025-02-04	10.0000	10.1000	10.0000	10.1000	+19.104%	77	109	-93.069%
2025-01-17	8.4800	8.4800	8.4800	8.4800	-41.152%	10	34	-91.745%
2024-12-20	14.4000	14.4300	14.4000	14.4100	+67.558%	14	34	-95.142%
2024-11-22	8.6000	8.6000	8.6000	8.6000	-33.846%	2	24	-91.860%
2024-10-16	13.0000	13.0000	13.0000	13.0000	-29.730%	5	24	-94.615%
2024-09-06	18.5000	18.5000	18.5000	18.5000	+10.778%	4	21	-96.216%
2024-09-05	16.7000	16.7000	16.7000	16.7000	+1.212%	1	21	-95.808%
2024-08-06	16.5000	16.5000	16.5000	16.5000	+7.492%	3	22	-95.758%
2024-08-02	15.3500	15.3500	15.3500	15.3500	+46.190%	2	19	-95.440%
2024-07-17	10.5000	10.5000	10.5000	10.5000	-11.542%	1	18	-93.333%
2024-07-12	11.8700	11.8700	11.8700	11.8700	+1.194%	16	19	-94.103%
2024-07-08	11.7300	11.7300	11.7300	11.7300	+11.185%	8	27	-94.032%
2024-07-01	10.5500	10.5500	10.5500	10.5500	-11.345%	1	19	-93.365%
2024-06-27	11.9000	11.9000	11.9000	11.9000	+2.498%	8	18	-94.118%
2024-06-20	11.6100	11.6100	11.6100	11.6100	-3.250%	1	18	-93.971%
2024-06-12	11.8000	12.0000	11.4400	12.0000	+16.505%	10	18	-94.167%
2024-05-31	10.3000	10.3000	10.3000	10.3000	-2.830%	2	8	-93.204%
2024-05-28	10.6000	10.6000	10.6000	10.6000	0.000%	5	8	-93.396%
2024-05-15	10.7500	10.7500	10.6000	10.6000	+0.952%	2	6	-93.396%
2024-05-14	10.5000	10.5000	10.5000	10.5000	-3.137%	10	6	-93.333%
2024-05-08	10.8400	10.8400	10.8400	10.8400	-7.350%	1	12	-93.542%
2024-05-03	11.7000	11.7000	11.7000	11.7000	-4.098%	2	12	-94.017%
2024-04-12	12.2000	12.2000	12.2000	12.2000	+8.929%	2	12	-94.262%
2024-04-11	11.2000	11.2000	11.2000	11.2000	-36.901%	1	12	-93.750%
2024-01-26	17.7500	17.7500	17.7500	17.7500	0.000%	1	11	-96.056%
2024-01-25	17.7500	17.7500	17.7500	17.7500	-8.269%	1	11	-96.056%
2024-01-10	19.2000	19.3500	19.2000	19.3500	0.000%	10	10	-96.382%