Dark

CVX20261218P145
CVX Dec 18 2026 145.00 Put (CVX261218P00145000)
option OPRA

EOD

Jul 23, 2026

1.02-14.286%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0200	1.0200	1.0200	1.0200	-14.286%	1	936	0.000%
2026-07-22	1.2500	1.2500	1.1900	1.1900	-15.000%	3	936	-14.286%
2026-07-21	1.4000	1.4000	1.4000	1.4000	-4.110%	3	936	-27.143%
2026-07-20	1.4600	1.4600	1.4600	1.4600	-11.515%	20	936	-30.137%
2026-07-17	1.4900	1.6500	1.4900	1.6500	-7.303%	21	956	-38.182%
2026-07-16	1.7700	1.7800	1.7600	1.7800	-12.315%	8	956	-42.697%
2026-07-15	2.0300	2.0600	1.9800	2.0300	+5.181%	34	960	-49.754%
2026-07-14	1.9700	2.0100	1.9300	1.9300	-2.525%	11	956	-47.150%
2026-07-13	2.0300	2.0600	1.9800	1.9800	-26.937%	31	966	-48.485%
2026-07-10	2.5700	2.7100	2.4600	2.7100	+0.743%	3	974	-62.362%
2026-07-09	2.7400	2.7900	2.6800	2.6900	+9.350%	32	973	-62.082%
2026-07-08	2.6000	2.6000	2.4300	2.4600	-11.191%	26	962	-58.537%
2026-07-07	2.9200	2.9900	2.7700	2.7700	-24.110%	34	972	-63.177%
2026-07-06	3.5000	3.6500	3.5000	3.6500	0.000%	41	944	-72.055%
2026-07-02	3.6500	3.8500	3.6500	3.6500	-14.118%	44	866	-72.055%
2026-07-01	4.0500	4.2500	3.9500	4.2500	+6.250%	113	866	-76.000%
2026-06-30	3.7500	4.0000	3.7500	4.0000	+13.636%	95	823	-74.500%
2026-06-29	3.7000	3.7000	3.5000	3.5200	+0.285%	91	824	-71.023%
2026-06-26	3.4500	3.5500	3.3500	3.5100	+9.687%	199	784	-70.940%
2026-06-25	3.4500	3.4500	3.2000	3.2000	-3.030%	27	766	-68.125%
2026-06-24	3.2500	3.5000	3.2500	3.3000	+14.583%	23	755	-69.091%
2026-06-23	2.9200	2.9200	2.8800	2.8800	-5.574%	11	734	-64.583%
2026-06-22	3.1500	3.2000	3.0500	3.0500	-10.819%	45	723	-66.557%
2026-06-18	3.2000	3.4200	3.1500	3.4200	+20.423%	25	688	-70.175%
2026-06-17	2.6600	2.8400	2.6500	2.8400	+7.985%	7	688	-64.085%
2026-06-16	2.6200	2.6300	2.6200	2.6300	-8.997%	4	688	-61.217%
2026-06-15	2.8900	2.8900	2.8900	2.8900	+8.240%	16	690	-64.706%
2026-06-11	2.4000	2.6700	2.4000	2.6700	+16.087%	30	679	-61.798%
2026-06-10	2.2900	2.3000	2.2900	2.3000	-9.804%	3	680	-55.652%
2026-06-09	2.5300	2.5500	2.5200	2.5500	+5.372%	6	678	-60.000%
2026-06-08	2.5100	2.5100	2.4200	2.4200	-2.811%	27	681	-57.851%
2026-06-05	2.5000	2.5500	2.4000	2.4900	-4.962%	29	671	-59.036%
2026-06-04	2.7500	2.7500	2.5500	2.6200	+5.645%	15	671	-61.069%
2026-06-02	2.4800	2.4800	2.4800	2.4800	-21.270%	1	671	-58.871%
2026-05-26	2.6800	3.1500	2.6800	3.1500	+20.690%	13	671	-67.619%
2026-05-22	2.6100	2.6100	2.6100	2.6100	+13.478%	12	661	-60.920%
2026-05-20	2.3000	2.3000	2.3000	2.3000	-1.288%	1	661	-55.652%
2026-05-19	2.2400	2.3300	2.1900	2.3300	-4.898%	25	662	-56.223%
2026-05-18	2.4500	2.4500	2.4500	2.4500	-5.769%	5	662	-58.367%
2026-05-15	2.5600	2.6000	2.5600	2.6000	-15.858%	4	662	-60.769%
2026-05-13	3.0500	3.0900	3.0500	3.0900	-4.923%	21	663	-66.990%
2026-05-11	3.2500	3.2500	3.2500	3.2500	-1.515%	11	643	-68.615%
2026-05-06	3.4000	3.4000	3.2500	3.3000	+19.134%	7	632	-69.091%
2026-05-04	2.8000	2.8600	2.7700	2.7700	-24.317%	112	631	-63.177%
2026-04-24	3.6600	3.6600	3.6600	3.6600	+7.018%	1	624	-72.131%
2026-04-23	3.4200	3.4200	3.4200	3.4200	+3.636%	3	623	-70.175%
2026-04-20	3.3500	3.3500	3.3000	3.3000	-5.714%	20	622	-69.091%
2026-04-17	4.2500	4.2500	3.5000	3.5000	+7.692%	5	622	-70.857%
2026-04-16	3.2500	3.2500	3.2500	3.2500	-6.609%	1	619	-68.615%
2026-04-15	3.5000	3.5000	3.4800	3.4800	-5.946%	7	619	-70.690%
2026-04-14	3.8400	3.8400	3.7000	3.7000	-2.632%	12	612	-72.432%
2026-04-08	3.8000	3.8000	3.8000	3.8000	+10.145%	11	613	-73.158%
2026-04-02	3.0000	3.4500	3.0000	3.4500	+1.471%	3	614	-70.435%
2026-04-01	3.4000	3.4000	3.4000	3.4000	+20.996%	2	614	-70.000%
2026-03-31	2.8100	2.8100	2.8100	2.8100	-5.068%	3	616	-63.701%
2026-03-26	2.9600	2.9600	2.9600	2.9600	-1.333%	1	613	-65.541%
2026-03-24	2.8900	3.0000	2.8800	3.0000	-8.257%	9	614	-66.000%
2026-03-23	3.3000	3.3200	3.2500	3.2700	+0.615%	44	613	-68.807%
2026-03-18	3.3000	3.3000	3.1900	3.2500	+0.619%	5	613	-68.615%
2026-03-17	3.1000	3.2300	3.1000	3.2300	-6.377%	2	613	-68.421%
2026-03-16	3.4500	3.4500	3.4500	3.4500	-5.479%	10	613	-70.435%
2026-03-12	3.6500	3.6500	3.6500	3.6500	-6.410%	7	613	-72.055%
2026-03-11	3.9000	3.9000	3.9000	3.9000	-11.364%	14	613	-73.846%
2026-03-10	4.4000	4.4000	4.4000	4.4000	-0.677%	14	613	-76.818%
2026-03-09	4.4300	4.4300	4.4300	4.4300	+5.981%	50	599	-76.975%
2026-03-06	4.1800	4.1800	4.1700	4.1800	+1.703%	4	549	-75.598%
2026-03-05	4.1100	4.1100	4.1100	4.1100	-3.294%	6	550	-75.182%
2026-03-03	3.8500	4.2500	3.8500	4.2500	+1.190%	22	544	-76.000%
2026-02-27	4.2000	4.2000	4.2000	4.2000	+5.000%	14	543	-75.714%
2026-02-24	4.0000	4.0000	4.0000	4.0000	+0.503%	1	543	-74.500%
2026-02-23	3.9800	3.9800	3.9800	3.9800	-2.927%	20	543	-74.372%
2026-02-20	4.1000	4.1000	4.1000	4.1000	+6.494%	1	533	-75.122%
2026-02-19	3.8500	3.8500	3.8500	3.8500	-7.229%	8	532	-73.506%
2026-02-12	4.1500	4.1500	4.1500	4.1500	-7.778%	14	532	-75.422%
2026-02-04	4.5000	4.5000	4.5000	4.5000	-10.000%	1	518	-77.333%
2026-02-03	4.8900	5.0000	4.8900	5.0000	0.000%	21	519	-79.600%
2026-02-02	5.0000	5.0000	5.0000	5.0000	-12.587%	33	520	-79.600%
2026-01-29	5.3700	5.7500	4.7600	5.7200	-4.667%	15	498	-82.168%
2026-01-28	5.8200	6.0000	5.6600	6.0000	-1.316%	47	492	-83.000%
2026-01-27	6.3500	6.3500	6.0800	6.0800	-4.252%	15	492	-83.224%
2026-01-26	6.3500	6.3500	6.3500	6.3500	+0.158%	13	500	-83.937%
2026-01-23	6.2000	6.3400	6.2000	6.3400	-0.314%	70	500	-83.912%
2026-01-22	6.3500	6.3700	6.2500	6.3600	-4.072%	39	495	-83.962%
2026-01-21	6.3000	6.6300	6.2700	6.6300	-2.500%	73	468	-84.615%
2026-01-20	6.7000	6.8000	6.6000	6.8000	-1.449%	98	419	-85.000%
2026-01-16	6.9000	6.9000	6.9000	6.9000	+1.471%	4	383	-85.217%
2026-01-15	6.9200	6.9200	6.8000	6.8000	+1.493%	75	383	-85.000%
2026-01-14	7.0000	7.0000	6.7000	6.7000	-6.294%	5	308	-84.776%
2026-01-13	7.0500	7.1500	7.0400	7.1500	-4.667%	9	306	-85.734%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-7.975%	1	307	-86.400%
2026-01-09	8.1500	8.1500	8.1500	8.1500	-11.123%	1	307	-87.485%
2026-01-08	9.1700	9.1700	9.1700	9.1700	-7.374%	1	306	-88.877%
2026-01-07	9.7000	9.9000	9.7000	9.9000	+6.452%	2	305	-89.697%
2026-01-06	8.3500	9.3000	8.3500	9.3000	+25.168%	45	303	-89.032%
2026-01-05	7.4700	8.4100	7.4300	7.4300	-20.620%	13	299	-86.272%
2026-01-02	10.5500	10.5500	9.3600	9.3600	-10.857%	14	299	-89.103%
2025-12-31	10.2900	10.5000	10.2800	10.5000	-0.474%	51	299	-90.286%
2025-12-30	10.5500	10.5500	10.5500	10.5500	-0.378%	2	299	-90.332%
2025-12-29	10.8500	10.8800	10.5900	10.5900	-6.283%	44	297	-90.368%
2025-12-26	11.0500	11.3000	11.0500	11.3000	+2.727%	18	296	-90.973%
2025-12-24	11.0500	11.0500	11.0000	11.0000	-0.901%	10	284	-90.727%
2025-12-23	11.3500	11.3500	11.1000	11.1000	-10.484%	7	284	-90.811%
2025-12-19	12.4000	12.4000	12.4000	12.4000	+1.224%	1	283	-91.774%
2025-12-18	12.2500	12.2500	12.2500	12.2500	+1.240%	2	282	-91.673%
2025-12-17	12.5000	12.5000	12.1000	12.1000	-5.469%	6	282	-91.570%
2025-12-16	12.8000	12.8000	12.8000	12.8000	+6.667%	10	276	-92.031%
2025-12-15	12.0000	12.0000	12.0000	12.0000	+1.695%	2	276	-91.500%
2025-12-12	11.8000	11.8000	11.8000	11.8000	+4.889%	1	276	-91.356%
2025-12-11	11.2500	11.2500	11.2500	11.2500	-7.025%	2	275	-90.933%
2025-12-10	12.0500	12.1000	12.0500	12.1000	-1.224%	4	273	-91.570%
2025-12-09	12.2500	12.2500	12.2500	12.2500	+1.240%	2	274	-91.673%
2025-12-08	12.1000	12.1000	12.1000	12.1000	+5.677%	2	274	-91.570%
2025-12-05	11.2000	11.4500	11.2000	11.4500	+0.439%	3	272	-91.092%
2025-12-04	11.4000	11.4000	11.4000	11.4000	+0.441%	1	270	-91.053%
2025-12-03	11.4000	11.4000	11.3500	11.3500	-6.584%	3	269	-91.013%
2025-12-02	12.1000	12.1500	12.1000	12.1500	+9.459%	3	269	-91.605%
2025-12-01	11.1000	11.1000	10.9000	11.1000	-3.478%	9	267	-90.811%
2025-11-28	11.5500	11.5500	11.4500	11.5000	-6.122%	5	262	-91.130%
2025-11-26	12.2500	12.2500	12.2500	12.2500	-3.543%	1	262	-91.673%
2025-11-25	12.1100	12.7500	12.1000	12.7000	+1.195%	11	262	-91.969%
2025-11-24	12.6000	12.6000	12.5500	12.5500	+1.047%	3	257	-91.873%
2025-11-21	12.6000	12.7500	12.2500	12.4200	+7.069%	6	257	-91.787%
2025-11-20	11.6000	11.6000	11.6000	11.6000	-2.521%	2	258	-91.207%
2025-11-18	11.8500	11.9000	11.8500	11.9000	+3.478%	10	258	-91.429%
2025-11-17	10.9000	11.5000	10.9000	11.5000	+1.322%	15	253	-91.130%
2025-11-14	11.1000	11.3500	11.1000	11.3500	+0.442%	4	238	-91.013%
2025-11-13	11.3000	11.3000	11.3000	11.3000	-3.419%	1	238	-90.973%
2025-11-03	11.3200	11.7000	11.3200	11.7000	-2.092%	7	231	-91.282%
2025-10-30	11.9500	11.9500	11.9500	11.9500	+8.145%	1	231	-91.464%
2025-10-28	11.0500	11.0500	11.0500	11.0500	+4.245%	50	231	-90.769%
2025-10-23	10.5000	10.6500	10.5000	10.6000	-22.628%	4	229	-90.377%
2025-10-10	13.2000	14.0000	13.2000	13.7000	+16.596%	17	232	-92.555%
2025-10-06	11.7500	11.7500	11.7000	11.7500	-2.490%	14	221	-91.319%
2025-10-03	12.1000	12.1000	12.0500	12.0500	+0.668%	6	233	-91.535%
2025-10-01	11.9000	11.9700	11.9000	11.9700	+6.875%	4	237	-91.479%
2025-09-29	11.0500	11.2000	11.0500	11.2000	+16.062%	14	237	-90.893%
2025-09-26	9.7500	9.8000	9.6500	9.6500	-2.722%	4	228	-89.430%
2025-09-24	10.0000	10.0000	9.9200	9.9200	-5.972%	2	228	-89.718%
2025-09-23	10.4500	10.5500	10.4500	10.5500	-3.653%	2	228	-90.332%
2025-09-22	11.0000	11.0000	10.9500	10.9500	-0.905%	16	229	-90.685%
2025-09-19	10.8000	11.0500	10.8000	11.0500	+8.333%	17	229	-90.769%
2025-09-18	10.0500	10.2000	10.0500	10.2000	+2.000%	2	215	-90.000%
2025-09-17	9.8500	10.0000	9.8500	10.0000	-1.672%	4	216	-89.800%
2025-09-16	10.2500	10.4000	10.0500	10.1700	-5.833%	12	217	-89.971%
2025-09-15	10.6000	10.8000	10.6000	10.8000	+0.935%	6	210	-90.556%
2025-09-11	10.6000	10.7000	10.6000	10.7000	-4.889%	2	211	-90.467%
2025-09-09	11.2000	11.2500	11.2000	11.2500	+6.132%	2	212	-90.933%
2025-09-03	10.3500	10.6000	10.3500	10.6000	+7.071%	3	212	-90.377%
2025-09-02	9.8000	9.9000	9.8000	9.9000	-6.604%	2	211	-89.697%
2025-08-26	10.4000	10.6000	10.4000	10.6000	+3.415%	4	211	-90.377%
2025-08-22	10.2000	10.2500	10.2000	10.2500	-23.221%	2	211	-90.049%
2025-08-05	13.3500	13.3500	13.3500	13.3500	+7.661%	1	209	-92.360%
2025-07-11	12.4000	12.4000	12.4000	12.4000	-7.532%	2	209	-91.774%
2025-07-09	13.4100	13.4100	13.4100	13.4100	-24.663%	1	207	-92.394%
2025-06-27	17.8000	17.8000	17.8000	17.8000	+1.136%	2	209	-94.270%
2025-06-25	17.7500	17.8000	17.6000	17.6000	+8.241%	47	209	-94.205%
2025-06-20	16.2600	16.2600	16.2600	16.2600	-2.925%	2	163	-93.727%
2025-06-18	16.7500	16.7500	16.7500	16.7500	-5.367%	2	164	-93.910%
2025-06-12	17.7000	17.7000	17.7000	17.7000	-7.572%	1	164	-94.237%
2025-06-09	19.2500	19.2500	19.1000	19.1500	-3.283%	3	164	-94.674%
2025-06-06	19.8000	19.8000	19.8000	19.8000	+1.538%	2	162	-94.848%
2025-06-03	19.8000	19.8000	19.5000	19.5000	-3.941%	3	161	-94.769%
2025-05-20	20.3500	20.3500	20.2300	20.3000	+4.103%	4	161	-94.975%
2025-05-14	19.5200	19.7000	19.5000	19.5000	-13.140%	29	157	-94.769%
2025-05-08	22.4500	22.4500	22.4500	22.4500	-8.180%	1	128	-95.457%
2025-04-23	24.3200	24.4500	24.3200	24.4500	+2.173%	2	128	-95.828%
2025-04-22	24.1000	24.3000	23.3000	23.9300	+3.147%	9	126	-95.738%
2025-04-17	23.3500	23.3500	23.2000	23.2000	-2.521%	3	117	-95.603%
2025-04-07	20.5200	23.8000	20.5200	23.8000	+19.000%	55	117	-95.714%
2025-04-04	19.9000	20.0000	19.8500	20.0000	+76.211%	26	114	-94.900%
2025-03-20	11.3500	11.3500	11.3500	11.3500	-21.939%	1	127	-91.013%
2025-03-03	14.5400	14.5400	14.5400	14.5400	+10.235%	1	127	-92.985%
2025-02-28	13.1900	13.1900	13.1900	13.1900	-0.827%	2	128	-92.267%
2025-02-25	13.3000	13.3000	13.3000	13.3000	+4.560%	7	127	-92.331%
2025-02-21	12.7200	12.7200	12.7200	12.7200	-1.012%	2	127	-91.981%
2025-01-29	12.6500	13.0500	12.6500	12.8500	0.000%	12	127	-92.062%
2025-01-28	12.8000	12.9500	12.8000	12.8500	+10.206%	12	131	-92.062%
2025-01-21	11.6600	11.6600	11.6600	11.6600	-15.200%	2	123	-91.252%
2025-01-13	13.7500	13.7500	13.7500	13.7500	-8.638%	4	123	-92.582%
2025-01-08	15.0500	15.0500	15.0500	15.0500	-8.343%	1	126	-93.223%
2025-01-02	16.5000	16.5000	16.4200	16.4200	-11.051%	7	126	-93.788%
2024-12-27	18.4600	18.4600	18.4600	18.4600	+3.244%	20	128	-94.475%
2024-12-26	17.8400	17.8800	17.8400	17.8800	-4.129%	7	133	-94.295%
2024-12-23	19.0000	19.0000	18.6500	18.6500	+63.740%	22	131	-94.531%
2024-12-03	11.3900	11.3900	11.3900	11.3900	-18.585%	1	132	-91.045%
2024-11-12	13.9900	13.9900	13.9900	13.9900	+4.559%	1	133	-92.709%
2024-11-06	13.3800	13.3800	13.3800	13.3800	-22.659%	1	134	-92.377%
2024-10-30	17.3000	17.3000	17.3000	17.3000	+2.732%	1	134	-94.104%
2024-10-23	16.8400	16.8400	16.8400	16.8400	+2.371%	3	135	-93.943%
2024-10-22	16.4500	16.4500	16.4500	16.4500	-2.258%	1	135	-93.799%
2024-10-07	16.8300	16.8500	16.8300	16.8300	-8.133%	3	134	-93.939%
2024-10-01	18.3200	18.3200	18.3200	18.3200	-17.477%	1	134	-94.432%
2024-09-13	22.2000	22.2000	22.2000	22.2000	0.000%	40	134	-95.405%
2024-09-09	22.1500	22.2000	22.1500	22.2000	-3.478%	10	123	-95.405%
2024-09-06	22.5500	23.0000	22.5500	23.0000	+18.557%	12	132	-95.565%
2024-09-03	19.5000	19.5000	19.4000	19.4000	+2.375%	52	133	-94.742%
2024-08-28	19.1000	19.1000	18.9500	18.9500	+5.866%	4	82	-94.617%
2024-08-26	17.8700	17.9000	17.8600	17.9000	-4.329%	6	82	-94.302%
2024-08-19	18.7100	18.7100	18.7100	18.7100	-12.160%	1	82	-94.548%
2024-08-05	21.3000	21.3000	21.3000	21.3000	+9.119%	1	82	-95.211%
2024-08-02	19.5200	19.5200	19.5200	19.5200	+32.429%	1	81	-94.775%
2024-07-01	14.7400	14.7400	14.7400	14.7400	-1.733%	14	81	-93.080%
2024-06-27	15.0000	15.0000	15.0000	15.0000	+1.695%	9	81	-93.200%
2024-06-26	14.7500	14.7500	14.7500	14.7500	-2.961%	2	72	-93.085%
2024-06-20	15.2000	15.2000	15.2000	15.2000	-4.403%	1	72	-93.289%
2024-06-13	15.9000	15.9000	15.9000	15.9000	+9.278%	1	72	-93.585%
2024-06-04	14.5500	14.5500	14.5500	14.5500	+3.559%	8	72	-92.990%
2024-05-30	14.0500	14.0500	14.0500	14.0500	+5.243%	1	80	-92.740%
2024-05-10	13.3500	13.3500	13.3500	13.3500	-3.957%	10	80	-92.360%
2024-05-07	13.9700	13.9700	13.9000	13.9000	-0.358%	9	80	-92.662%
2024-05-06	13.3500	13.9500	13.3500	13.9500	+6.245%	15	76	-92.688%
2024-04-29	13.1300	13.1300	13.1300	13.1300	-3.668%	8	62	-92.232%
2024-04-25	13.6200	13.6300	13.6200	13.6300	-3.265%	8	62	-92.517%
2024-04-24	14.7000	14.7000	14.0900	14.0900	-14.085%	2	57	-92.761%
2024-04-16	16.4000	16.4000	16.4000	16.4000	+8.753%	8	58	-93.780%
2024-04-09	15.0800	15.0800	15.0800	15.0800	+0.668%	8	62	-93.236%
2024-04-08	14.7000	14.9800	14.7000	14.9800	-9.267%	5	54	-93.191%
2024-03-28	16.5100	16.5100	16.5100	16.5100	-2.596%	4	53	-93.822%
2024-03-25	16.9500	16.9500	16.9500	16.9500	-0.877%	1	53	-93.982%
2024-03-14	17.1000	17.1000	17.1000	17.1000	-10.142%	1	54	-94.035%
2024-03-06	19.0300	19.5300	18.5200	19.0300	-2.159%	50	53	-94.640%
2024-03-04	19.2500	19.5700	19.2500	19.4500	+8.056%	50	74	-94.756%
2024-02-21	18.0000	18.0000	18.0000	18.0000	+2.857%	1	24	-94.333%
2024-02-07	17.5000	17.5000	17.5000	17.5000	-18.718%	1	24	-94.171%
2024-02-01	21.5000	22.2000	21.5000	21.5300	-0.324%	12	23	-95.262%
2024-01-26	21.9600	21.9600	21.6000	21.6000	-12.551%	2	11	-95.278%
2024-01-22	24.7000	24.7000	24.7000	24.7000	-2.756%	10	11	-95.870%
2024-01-18	25.4000	25.4000	25.4000	25.4000	0.000%	1	1	-95.984%