Dark

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

EOD

Sep 21, 2026

0.1700-15.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1700	0.1700	0.1700	0.1700	-15.000%	2	552	0.000%
2026-09-17	0.1500	0.2000	0.1500	0.2000	+42.857%	4	553	-15.000%
2026-09-16	0.1400	0.1400	0.1400	0.1400	-17.647%	2	552	+21.429%
2026-09-15	0.1700	0.1700	0.1700	0.1700	-60.465%	1	552	0.000%
2026-09-14	0.4300	0.4300	0.4300	0.4300	+86.957%	1	552	-60.465%
2026-08-27	0.2300	0.2300	0.2300	0.2300	0.000%	1	553	-26.087%
2026-08-24	0.2200	0.2300	0.2200	0.2300	+9.524%	9	553	-26.087%
2026-08-21	0.2100	0.2100	0.2100	0.2100	-46.154%	5	544	-19.048%
2026-08-19	0.3900	0.3900	0.3900	0.3900	+30.000%	1	544	-56.410%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-6.250%	1	545	-43.333%
2026-08-17	0.3200	0.3200	0.3200	0.3200	+3.226%	1	545	-46.875%
2026-08-14	0.3000	0.3100	0.2900	0.3100	-16.216%	15	545	-45.161%
2026-08-13	0.3700	0.3700	0.3700	0.3700	-26.000%	1	556	-54.054%
2026-08-10	0.5000	0.5000	0.5000	0.5000	-23.077%	1	556	-66.000%
2026-08-06	0.5400	0.6600	0.5200	0.6500	+14.035%	10	556	-73.846%
2026-08-04	0.5800	0.6100	0.5000	0.5700	-29.630%	13	560	-70.175%
2026-07-30	0.8100	0.8100	0.8100	0.8100	+50.000%	1	560	-79.012%
2026-07-29	0.4100	0.5400	0.4100	0.5400	-22.857%	4	561	-68.519%
2026-07-24	0.6800	0.7000	0.6800	0.7000	0.000%	16	560	-75.714%
2026-07-20	0.8000	0.8000	0.7000	0.7000	-18.605%	8	560	-75.714%
2026-07-17	0.6600	0.8600	0.6600	0.8600	-21.101%	3	555	-80.233%
2026-07-15	1.1100	1.1100	1.0700	1.0900	-7.627%	35	555	-84.404%
2026-07-13	1.1800	1.1800	1.1800	1.1800	-21.854%	4	539	-85.593%
2026-07-10	1.5100	1.5100	1.4900	1.5100	+2.721%	8	539	-88.742%
2026-07-09	1.4700	1.4700	1.4700	1.4700	-5.769%	1	534	-88.435%
2026-07-08	1.5000	1.5600	1.5000	1.5600	-7.692%	7	534	-89.103%
2026-07-07	1.7500	1.7500	1.6200	1.6900	-11.053%	19	528	-89.941%
2026-07-06	1.9000	1.9000	1.9000	1.9000	-7.767%	1	521	-91.053%
2026-07-02	2.0400	2.0600	2.0400	2.0600	-3.286%	20	501	-91.748%
2026-07-01	2.1300	2.1300	2.1300	2.1300	-5.333%	1	501	-92.019%
2026-06-30	1.9700	2.2500	1.9700	2.2500	+13.065%	36	501	-92.444%
2026-06-29	1.8800	2.0200	1.8800	1.9900	+2.051%	26	481	-91.457%
2026-06-26	1.9500	1.9500	1.9500	1.9500	+5.978%	10	474	-91.282%
2026-06-25	1.9100	1.9100	1.8300	1.8400	+1.657%	7	464	-90.761%
2026-06-24	1.9200	1.9200	1.8100	1.8100	+7.738%	7	468	-90.608%
2026-06-23	1.6800	1.6800	1.6800	1.6800	-3.448%	1	468	-89.881%
2026-06-22	1.8200	1.8200	1.7400	1.7400	-6.952%	24	468	-90.230%
2026-06-18	1.8300	1.8700	1.8000	1.8700	+16.875%	17	441	-90.909%
2026-06-17	1.5000	1.6000	1.5000	1.6000	+1.911%	10	441	-89.375%
2026-06-16	1.5400	1.5700	1.5200	1.5700	+13.768%	7	441	-89.172%
2026-06-10	1.3500	1.3800	1.3500	1.3800	-9.804%	8	437	-87.681%
2026-06-09	1.5100	1.5300	1.5000	1.5300	+2.000%	15	433	-88.889%
2026-06-08	1.4000	1.5000	1.4000	1.5000	-1.316%	6	431	-88.667%
2026-06-05	1.5100	1.5400	1.5100	1.5200	0.000%	6	430	-88.816%
2026-06-04	1.5200	1.5200	1.5200	1.5200	+7.801%	10	430	-88.816%
2026-06-03	1.4100	1.4100	1.4100	1.4100	-4.082%	2	422	-87.943%
2026-06-02	1.4700	1.4700	1.4700	1.4700	0.000%	4	420	-88.435%
2026-06-01	1.5700	1.5700	1.4700	1.4700	-13.018%	6	416	-88.435%
2026-05-29	1.7000	1.7000	1.6900	1.6900	+9.032%	3	415	-89.941%
2026-05-20	1.5500	1.5500	1.5500	1.5500	-6.627%	1	414	-89.032%
2026-05-18	1.6600	1.6600	1.6600	1.6600	+1.220%	2	416	-89.759%
2026-05-15	1.6400	1.6400	1.6400	1.6400	-15.026%	1	416	-89.634%
2026-05-13	1.9800	1.9800	1.9300	1.9300	-3.980%	4	415	-91.192%
2026-05-12	1.9600	2.1300	1.9300	2.0100	-6.944%	18	410	-91.542%
2026-05-11	2.0600	2.1900	2.0600	2.1600	-3.139%	14	410	-92.130%
2026-05-08	2.2700	2.2700	2.2300	2.2300	+3.721%	4	407	-92.377%
2026-05-06	2.0800	2.1500	2.0800	2.1500	+21.469%	3	407	-92.093%
2026-05-04	1.7600	1.7700	1.7500	1.7700	-16.114%	52	405	-90.395%
2026-04-30	2.2800	2.2800	2.1100	2.1100	+0.476%	11	407	-91.943%
2026-04-29	2.0500	2.1000	2.0500	2.1000	-6.667%	4	407	-91.905%
2026-04-27	2.2500	2.2500	2.2500	2.2500	-3.846%	2	406	-92.444%
2026-04-24	2.3400	2.3400	2.3400	2.3400	+2.183%	1	404	-92.735%
2026-04-23	2.1600	2.3500	2.1600	2.2900	+0.439%	52	403	-92.576%
2026-04-22	2.2800	2.2800	2.2800	2.2800	+3.167%	1	388	-92.544%
2026-04-20	2.2000	2.2100	2.2000	2.2100	-3.913%	3	387	-92.308%
2026-04-17	2.5300	2.5300	2.3000	2.3000	+9.524%	27	386	-92.609%
2026-04-16	2.1000	2.1100	2.1000	2.1000	-16.996%	83	368	-91.905%
2026-04-14	2.5300	2.5300	2.5300	2.5300	+6.303%	1	314	-93.281%
2026-04-13	2.3800	2.3800	2.3800	2.3800	-6.299%	1	313	-92.857%
2026-04-10	2.5400	2.5400	2.5400	2.5400	+7.173%	1	313	-93.307%
2026-04-09	2.4000	2.4900	2.3700	2.3700	-7.422%	4	312	-92.827%
2026-04-08	3.0000	3.0000	2.5600	2.5600	+6.667%	22	312	-93.359%
2026-04-07	2.2300	2.4000	2.2300	2.4000	+15.385%	21	318	-92.917%
2026-03-30	2.0700	2.0800	2.0700	2.0800	-1.887%	2	317	-91.827%
2026-03-27	2.1000	2.1200	2.1000	2.1200	-11.297%	3	319	-91.981%
2026-03-16	2.3800	2.3900	2.3800	2.3900	-11.481%	10	316	-92.887%
2026-03-13	2.7000	2.7000	2.7000	2.7000	+5.058%	2	316	-93.704%
2026-03-12	2.5700	2.5700	2.5700	2.5700	-14.333%	5	316	-93.385%
2026-03-09	3.0000	3.0000	3.0000	3.0000	+9.091%	10	316	-94.333%
2026-03-04	2.7500	2.7500	2.7500	2.7500	-7.095%	2	311	-93.818%
2026-03-03	2.9600	2.9600	2.9600	2.9600	+16.078%	2	311	-94.257%
2026-02-23	2.5500	2.5500	2.5500	2.5500	-8.929%	5	311	-93.333%
2026-02-20	2.8000	2.8000	2.8000	2.8000	+6.870%	5	306	-93.929%
2026-02-12	2.6200	2.6200	2.6200	2.6200	-22.941%	1	301	-93.511%
2026-01-30	3.4000	3.4000	3.4000	3.4000	-6.849%	5	302	-95.000%
2026-01-29	3.5000	3.6800	3.5000	3.6500	+2.817%	7	307	-95.342%
2026-01-28	3.5500	3.5500	3.5500	3.5500	-10.127%	1	308	-95.211%
2026-01-27	3.9500	3.9500	3.9500	3.9500	-4.819%	1	308	-95.696%
2026-01-23	4.0000	4.1500	3.9600	4.1500	0.000%	76	309	-95.904%
2026-01-22	4.1000	4.1500	4.1000	4.1500	-4.157%	10	282	-95.904%
2026-01-21	4.2500	4.3400	4.2000	4.3300	-1.591%	34	280	-96.074%
2026-01-20	4.4000	4.4000	4.4000	4.4000	+2.326%	1	271	-96.136%
2026-01-16	4.3000	4.3000	4.3000	4.3000	-5.495%	3	272	-96.047%
2026-01-15	4.5500	4.5500	4.5500	4.5500	-1.087%	1	272	-96.264%
2026-01-14	4.7700	4.7700	4.6000	4.6000	-4.366%	11	271	-96.304%
2026-01-13	4.9900	4.9900	4.8100	4.8100	-1.837%	16	263	-96.466%
2026-01-12	4.8000	4.9500	4.7500	4.9000	+0.616%	42	280	-96.531%
2026-01-09	5.2000	5.2000	4.8700	4.8700	-11.131%	4	269	-96.509%
2026-01-08	5.9700	5.9700	5.4800	5.4800	-16.591%	17	269	-96.898%
2026-01-07	6.4200	6.5700	6.1000	6.5700	+11.735%	16	277	-97.412%
2026-01-06	5.3000	6.0500	5.3000	5.8800	+15.294%	43	279	-97.109%
2026-01-05	5.5600	5.5600	4.9000	5.1000	-16.393%	10	291	-96.667%
2026-01-02	6.3500	6.3500	6.1000	6.1000	-11.208%	12	290	-97.213%
2025-12-31	6.9500	7.0500	6.8700	6.8700	+1.029%	5	293	-97.525%
2025-12-30	6.8000	6.8000	6.8000	6.8000	-9.333%	8	293	-97.500%
2025-12-26	7.3000	7.5000	7.3000	7.5000	-2.471%	15	293	-97.733%
2025-12-22	7.6000	7.6900	7.6000	7.6900	-7.349%	10	284	-97.789%
2025-12-19	8.3000	8.3000	8.3000	8.3000	-1.775%	2	279	-97.952%
2025-12-18	8.4500	8.4500	8.4500	8.4500	-4.195%	2	277	-97.988%
2025-12-16	8.8200	8.8200	8.8200	8.8200	+12.214%	1	277	-98.073%
2025-12-12	7.8500	7.8600	7.8000	7.8600	+5.362%	40	276	-97.837%
2025-12-04	7.4600	7.4600	7.4600	7.4600	-11.716%	1	287	-97.721%
2025-12-02	8.4500	8.4500	8.4500	8.4500	+11.921%	1	286	-97.988%
2025-12-01	7.5500	7.5500	7.5500	7.5500	-13.218%	1	287	-97.748%
2025-11-25	8.3000	8.7000	8.3000	8.7000	+3.203%	21	287	-98.046%
2025-11-19	8.4300	8.4300	8.4300	8.4300	+8.077%	1	275	-97.983%
2025-11-18	8.2500	8.2500	7.8000	7.8000	+0.515%	8	275	-97.821%
2025-11-17	7.4000	7.7600	7.4000	7.7600	-5.939%	6	274	-97.809%
2025-11-12	8.0500	8.2700	8.0500	8.2500	+11.486%	7	271	-97.939%
2025-11-11	7.4600	7.4600	7.4000	7.4000	-3.896%	16	268	-97.703%
2025-10-27	7.7000	7.7000	7.7000	7.7000	-23.000%	11	257	-97.792%
2025-10-10	10.0000	10.0000	10.0000	10.0000	+11.111%	2	257	-98.300%
2025-10-07	9.0000	9.0000	9.0000	9.0000	+5.634%	1	257	-98.111%
2025-10-03	8.6000	8.6000	8.4500	8.5200	+6.500%	3	257	-98.005%
2025-09-30	8.0000	8.0000	8.0000	8.0000	+3.493%	1	257	-97.875%
2025-09-29	7.7300	7.7300	7.7300	7.7300	+11.223%	2	256	-97.801%
2025-09-24	6.9500	6.9500	6.9500	6.9500	-9.269%	3	256	-97.554%
2025-09-23	7.1800	7.6600	7.1800	7.6600	+8.192%	2	256	-97.781%
2025-09-16	7.2500	7.3500	7.0800	7.0800	-5.600%	12	258	-97.599%
2025-09-15	7.7000	7.7000	7.4000	7.5000	-1.316%	18	268	-97.733%
2025-09-12	7.4500	7.6000	7.4500	7.6000	0.000%	2	267	-97.763%
2025-09-10	7.6000	7.6000	7.6000	7.6000	-3.797%	10	267	-97.763%
2025-09-09	7.8000	7.9000	7.8000	7.9000	-7.059%	2	261	-97.848%
2025-09-05	7.8000	8.5000	7.8000	8.5000	+14.865%	23	261	-98.000%
2025-09-04	7.3000	7.4000	7.3000	7.4000	+22.314%	4	261	-97.703%
2025-09-03	6.0500	6.0500	6.0500	6.0500	-9.701%	1	260	-97.190%
2025-09-02	6.6000	6.7000	6.6000	6.7000	-6.294%	3	260	-97.463%
2025-08-25	7.1500	7.1500	7.1500	7.1500	0.000%	15	261	-97.622%
2025-08-22	7.4000	7.4000	7.1000	7.1500	-9.494%	20	246	-97.622%
2025-08-21	7.9000	7.9000	7.9000	7.9000	-5.840%	20	252	-97.848%
2025-08-12	8.3900	8.3900	8.3900	8.3900	-5.305%	1	252	-97.974%
2025-08-06	8.8600	8.8600	8.8600	8.8600	-6.441%	1	253	-98.081%
2025-07-31	9.0500	9.4700	9.0000	9.4700	+12.071%	71	252	-98.205%
2025-07-29	8.4500	8.4500	8.4500	8.4500	+0.715%	10	202	-97.988%
2025-07-28	8.3900	8.3900	8.3900	8.3900	-3.563%	1	196	-97.974%
2025-07-25	8.7000	8.7000	8.7000	8.7000	-13.605%	20	195	-98.046%
2025-07-22	9.9900	10.0700	9.9900	10.0700	-2.233%	2	175	-98.312%
2025-07-18	9.5600	10.3000	9.5600	10.3000	+5.102%	24	174	-98.350%
2025-07-14	9.8000	9.8000	9.8000	9.8000	+3.158%	1	152	-98.265%
2025-07-10	9.5000	9.5000	9.5000	9.5000	-19.149%	1	151	-98.211%
2025-07-07	11.7500	11.7500	11.7500	11.7500	-10.985%	1	150	-98.553%
2025-06-25	13.2000	13.2000	13.2000	13.2000	+0.763%	129	151	-98.712%
2025-06-24	12.9000	13.3500	12.7500	13.1000	+3.968%	122	221	-98.702%
2025-06-23	12.6000	12.6000	12.6000	12.6000	+1.859%	10	119	-98.651%
2025-06-17	12.3700	12.3700	12.3700	12.3700	-7.062%	7	109	-98.626%
2025-06-12	13.5700	13.5700	13.3100	13.3100	-18.593%	3	113	-98.723%
2025-05-30	16.2500	16.5000	16.2500	16.3500	-4.386%	14	113	-98.960%
2025-05-22	17.1000	17.1000	17.1000	17.1000	+11.401%	2	108	-99.006%
2025-05-20	15.3500	15.3500	15.2300	15.3500	+4.068%	8	108	-98.893%
2025-05-14	14.9500	14.9500	14.7500	14.7500	-18.508%	14	104	-98.847%
2025-05-01	18.1000	18.1000	18.1000	18.1000	-4.987%	2	99	-99.061%
2025-04-23	19.0500	19.0500	19.0500	19.0500	-2.057%	1	99	-99.108%
2025-04-16	18.7500	19.4500	18.7500	19.4500	-0.765%	12	99	-99.126%
2025-04-15	19.5400	19.6000	19.5400	19.6000	-8.752%	13	99	-99.133%
2025-04-09	21.4800	21.4800	21.4800	21.4800	+10.722%	2	91	-99.209%
2025-04-07	18.7500	19.4000	18.7500	19.4000	+14.793%	19	91	-99.124%
2025-04-04	16.2000	16.9000	15.9800	16.9000	+61.568%	96	97	-98.994%
2025-04-03	10.4600	10.4600	10.4600	10.4600	+36.732%	3	117	-98.375%
2025-03-31	7.6000	7.6500	7.5500	7.6500	-2.795%	3	120	-97.778%
2025-03-24	7.8300	7.8700	7.8300	7.8700	-4.606%	3	119	-97.840%
2025-03-20	8.2500	8.2500	8.2500	8.2500	-11.290%	1	116	-97.939%
2025-02-21	8.9500	9.3000	8.9500	9.3000	+3.333%	16	117	-98.172%
2025-02-20	9.0000	9.0000	9.0000	9.0000	-15.094%	1	109	-98.111%
2025-02-07	10.6000	10.6000	10.6000	10.6000	-0.469%	40	109	-98.396%
2025-02-06	10.6500	10.6500	10.6500	10.6500	+5.446%	30	109	-98.404%
2025-02-04	10.0000	10.1000	10.0000	10.1000	+19.104%	77	109	-98.317%
2025-01-17	8.4800	8.4800	8.4800	8.4800	-41.152%	10	34	-97.995%
2024-12-20	14.4000	14.4300	14.4000	14.4100	+67.558%	14	34	-98.820%
2024-11-22	8.6000	8.6000	8.6000	8.6000	-33.846%	2	24	-98.023%
2024-10-16	13.0000	13.0000	13.0000	13.0000	-29.730%	5	24	-98.692%
2024-09-06	18.5000	18.5000	18.5000	18.5000	+10.778%	4	21	-99.081%
2024-09-05	16.7000	16.7000	16.7000	16.7000	+1.212%	1	21	-98.982%
2024-08-06	16.5000	16.5000	16.5000	16.5000	+7.492%	3	22	-98.970%
2024-08-02	15.3500	15.3500	15.3500	15.3500	+46.190%	2	19	-98.893%
2024-07-17	10.5000	10.5000	10.5000	10.5000	-11.542%	1	18	-98.381%
2024-07-12	11.8700	11.8700	11.8700	11.8700	+1.194%	16	19	-98.568%
2024-07-08	11.7300	11.7300	11.7300	11.7300	+11.185%	8	27	-98.551%
2024-07-01	10.5500	10.5500	10.5500	10.5500	-11.345%	1	19	-98.389%
2024-06-27	11.9000	11.9000	11.9000	11.9000	+2.498%	8	18	-98.571%
2024-06-20	11.6100	11.6100	11.6100	11.6100	-3.250%	1	18	-98.536%
2024-06-12	11.8000	12.0000	11.4400	12.0000	+16.505%	10	18	-98.583%
2024-05-31	10.3000	10.3000	10.3000	10.3000	-2.830%	2	8	-98.350%
2024-05-28	10.6000	10.6000	10.6000	10.6000	0.000%	5	8	-98.396%
2024-05-15	10.7500	10.7500	10.6000	10.6000	+0.952%	2	6	-98.396%
2024-05-14	10.5000	10.5000	10.5000	10.5000	-3.137%	10	6	-98.381%
2024-05-08	10.8400	10.8400	10.8400	10.8400	-7.350%	1	12	-98.432%
2024-05-03	11.7000	11.7000	11.7000	11.7000	-4.098%	2	12	-98.547%
2024-04-12	12.2000	12.2000	12.2000	12.2000	+8.929%	2	12	-98.607%
2024-04-11	11.2000	11.2000	11.2000	11.2000	-36.901%	1	12	-98.482%
2024-01-26	17.7500	17.7500	17.7500	17.7500	0.000%	1	11	-99.042%
2024-01-25	17.7500	17.7500	17.7500	17.7500	-8.269%	1	11	-99.042%
2024-01-10	19.2000	19.3500	19.2000	19.3500	0.000%	10	10	-99.121%