Dark

CVX20261218P155
CVX Dec 18 2026 155.00 Put (CVX261218P00155000)
option OPRA

EOD

Sep 17, 2026

0.5000+25.000%(+0.1000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5000	0.5000	0.4900	0.5000	+25.000%	8	1,994	0.000%
2026-09-15	0.4500	0.4500	0.4000	0.4000	-24.528%	10	1,991	+25.000%
2026-09-14	0.3500	0.5400	0.3500	0.5300	+20.455%	42	1,986	-5.660%
2026-09-10	0.4400	0.4400	0.4400	0.4400	+15.789%	2	1,949	+13.636%
2026-09-08	0.3500	0.3800	0.3500	0.3800	-13.636%	8	1,949	+31.579%
2026-09-04	0.4200	0.4400	0.4200	0.4400	-6.383%	2	1,951	+13.636%
2026-09-02	0.4700	0.4700	0.4700	0.4700	-7.843%	1	1,951	+6.383%
2026-09-01	0.5100	0.5100	0.5100	0.5100	-8.929%	1	1,951	-1.961%
2026-08-31	0.5600	0.5600	0.5600	0.5600	-20.000%	1	1,951	-10.714%
2026-08-24	0.7000	0.7000	0.7000	0.7000	+1.449%	2	1,951	-28.571%
2026-08-21	0.6800	0.7200	0.6800	0.6900	+15.000%	308	1,951	-27.536%
2026-08-20	0.6000	0.6000	0.6000	0.6000	-23.077%	4	1,765	-16.667%
2026-08-18	0.7900	0.7900	0.7000	0.7800	-15.217%	13	1,761	-35.897%
2026-08-17	1.0500	1.0500	0.9200	0.9200	-3.158%	4	1,759	-45.652%
2026-08-14	0.9500	0.9500	0.9500	0.9500	-9.524%	5	1,762	-47.368%
2026-08-13	1.3800	1.3800	1.0400	1.0500	-15.323%	48	1,762	-52.381%
2026-08-12	1.2500	1.2800	1.1700	1.2400	-5.344%	78	1,792	-59.677%
2026-08-11	1.3100	1.3100	1.3100	1.3100	-16.561%	1	1,794	-61.832%
2026-08-10	1.6400	1.6400	1.5700	1.5700	-21.500%	22	1,794	-68.153%
2026-08-06	2.0400	2.0800	2.0000	2.0000	-4.762%	4	1,779	-75.000%
2026-08-05	2.1000	2.1000	2.1000	2.1000	+7.692%	32	1,779	-76.190%
2026-08-04	1.9100	1.9500	1.9100	1.9500	+4.278%	6	1,773	-74.359%
2026-08-03	1.6700	1.9000	1.6700	1.8700	+23.026%	7	1,773	-73.262%
2026-07-31	1.6300	1.6300	1.5000	1.5200	-28.302%	13	1,768	-67.105%
2026-07-29	2.0300	2.1200	2.0300	2.1200	-15.200%	8	1,768	-76.415%
2026-07-28	2.3600	2.5000	2.3500	2.5000	+31.579%	127	1,769	-80.000%
2026-07-23	1.9000	1.9000	1.9000	1.9000	-8.213%	12	1,884	-73.684%
2026-07-22	2.1000	2.1300	2.0700	2.0700	-17.200%	6	1,896	-75.845%
2026-07-20	2.7000	2.7000	2.4700	2.5000	-12.587%	37	1,896	-80.000%
2026-07-17	2.7100	2.8600	2.7100	2.8600	-4.027%	15	1,929	-82.517%
2026-07-16	3.1500	3.2000	2.9700	2.9800	-17.222%	15	1,930	-83.221%
2026-07-15	3.6000	3.6000	3.6000	3.6000	-1.370%	18	1,941	-86.111%
2026-07-14	3.6000	3.6500	3.3500	3.6500	0.000%	18	1,940	-86.301%
2026-07-13	3.6500	3.6500	3.5500	3.6500	-24.742%	14	1,937	-86.301%
2026-07-10	4.7000	4.8500	4.7000	4.8500	+1.042%	9	1,928	-89.691%
2026-07-09	4.8500	4.8500	4.8000	4.8000	+1.053%	10	1,922	-89.583%
2026-07-08	4.7500	4.8500	4.6500	4.7500	-5.000%	130	1,921	-89.474%
2026-07-07	5.3500	5.3500	4.9500	5.0000	-20.000%	38	1,817	-90.000%
2026-07-06	6.3000	6.3000	6.2000	6.2500	-12.587%	13	1,798	-92.000%
2026-07-01	6.8500	7.1500	6.8000	7.1500	+2.730%	190	1,791	-93.007%
2026-06-30	5.9000	7.0600	5.9000	6.9600	+11.360%	159	1,651	-92.816%
2026-06-29	6.1000	6.4500	5.9700	6.2500	+3.306%	131	1,591	-92.000%
2026-06-26	5.9500	6.1000	5.9000	6.0500	+8.036%	78	1,527	-91.736%
2026-06-25	6.2000	6.2000	5.5500	5.6000	-4.274%	140	1,484	-91.071%
2026-06-24	5.6500	6.0000	5.6500	5.8500	+19.388%	57	1,470	-91.453%
2026-06-23	5.0400	5.2500	4.8500	4.9000	-4.854%	328	1,467	-89.796%
2026-06-22	5.5000	5.5500	5.1500	5.1500	-7.207%	28	1,386	-90.291%
2026-06-18	5.1000	5.7000	5.1000	5.5500	+15.625%	231	1,295	-90.991%
2026-06-17	4.7500	4.8000	4.6500	4.8000	+7.865%	84	1,295	-89.583%
2026-06-16	4.6000	4.6000	4.4000	4.4500	+0.679%	109	1,295	-88.764%
2026-06-15	4.5000	4.8500	4.4200	4.4200	+17.867%	51	1,238	-88.688%
2026-06-11	3.8000	3.8000	3.7500	3.7500	-2.597%	4	1,218	-86.667%
2026-06-10	3.7500	3.8500	3.5000	3.8500	-8.333%	91	1,217	-87.013%
2026-06-09	4.1000	4.2000	4.0900	4.2000	+5.000%	8	1,195	-88.095%
2026-06-08	3.7500	4.0000	3.7500	4.0000	+1.266%	116	1,191	-87.500%
2026-06-05	4.0500	4.0500	3.9500	3.9500	+3.947%	6	1,182	-87.342%
2026-06-03	3.7500	3.8000	3.7500	3.8000	-9.524%	6	1,185	-86.842%
2026-06-02	4.2000	4.2000	4.1500	4.2000	-4.545%	3	1,185	-88.095%
2026-06-01	4.3500	4.5500	4.3500	4.4000	-5.376%	67	1,182	-88.636%
2026-05-29	4.7500	4.9000	4.6500	4.6500	+3.333%	69	1,160	-89.247%
2026-05-28	4.3500	4.5500	4.3500	4.5000	-2.174%	13	1,106	-88.889%
2026-05-27	5.3000	5.3000	4.6000	4.6000	+3.371%	62	1,096	-89.130%
2026-05-26	4.3500	4.5500	4.2500	4.4500	+15.584%	99	1,045	-88.764%
2026-05-22	3.8500	3.8500	3.8500	3.8500	+5.479%	1	961	-87.013%
2026-05-20	3.6500	3.6500	3.6500	3.6500	0.000%	1	961	-86.301%
2026-05-19	3.7200	3.7500	3.6000	3.6500	-5.195%	181	900	-86.301%
2026-05-18	3.8500	3.9000	3.7500	3.8500	-2.532%	226	900	-87.013%
2026-05-15	4.0000	4.0500	3.9000	3.9500	-9.195%	49	900	-87.342%
2026-05-14	4.5500	4.6000	4.3500	4.3500	-11.224%	78	861	-88.506%
2026-05-13	4.7500	4.9000	4.7500	4.9000	+1.031%	53	767	-89.796%
2026-05-12	4.8300	4.8500	4.6500	4.8500	-4.902%	68	767	-89.691%
2026-05-11	5.0500	5.1000	5.0000	5.1000	-8.108%	36	767	-90.196%
2026-05-08	5.6000	5.6000	5.4500	5.5500	0.000%	67	753	-90.991%
2026-05-07	5.6400	5.8000	5.5000	5.5500	+11.895%	256	708	-90.991%
2026-05-06	5.0000	5.1500	4.9500	4.9600	+16.432%	19	678	-89.919%
2026-05-04	4.2700	4.2700	4.2000	4.2600	-15.810%	6	672	-88.263%
2026-04-30	5.0900	5.0900	5.0600	5.0600	-4.167%	10	666	-90.119%
2026-04-28	5.2800	5.2800	5.2800	5.2800	-5.714%	1	656	-90.530%
2026-04-27	5.6000	5.6000	5.6000	5.6000	-1.754%	2	656	-91.071%
2026-04-24	5.7000	5.7000	5.7000	5.7000	+7.955%	14	656	-91.228%
2026-04-23	5.0000	5.5500	5.0000	5.2800	+1.538%	281	649	-90.530%
2026-04-22	5.2000	5.2000	5.2000	5.2000	-5.626%	1	536	-90.385%
2026-04-21	5.5100	5.5100	5.5100	5.5100	+5.962%	1	536	-90.926%
2026-04-20	5.2100	5.2100	5.2000	5.2000	+2.970%	2	536	-90.385%
2026-04-16	5.0000	5.2000	4.8500	5.0500	-1.367%	95	535	-90.099%
2026-04-13	5.1200	5.1200	5.1200	5.1200	+0.392%	1	532	-90.234%
2026-04-09	5.1000	5.1000	5.1000	5.1000	-11.304%	1	531	-90.196%
2026-04-08	5.8000	5.8000	5.7500	5.7500	+20.545%	2	531	-91.304%
2026-04-06	4.7100	4.7700	4.7100	4.7700	+2.141%	5	531	-89.518%
2026-04-02	4.5000	4.6700	4.5000	4.6700	-0.638%	3	537	-89.293%
2026-04-01	4.7500	4.8900	4.6000	4.7000	+18.090%	15	537	-89.362%
2026-03-30	3.9800	3.9800	3.9800	3.9800	-0.500%	2	523	-87.437%
2026-03-26	3.9800	4.0000	3.9700	4.0000	-1.235%	3	525	-87.500%
2026-03-24	3.8500	4.0600	3.7700	4.0500	-7.955%	15	524	-87.654%
2026-03-23	5.1200	5.1200	4.4000	4.4000	-5.172%	8	516	-88.636%
2026-03-18	4.6100	4.6400	4.6100	4.6400	+1.978%	2	516	-89.224%
2026-03-17	4.5500	4.5500	4.5500	4.5500	-9.901%	1	516	-89.011%
2026-03-13	5.0500	5.0500	5.0500	5.0500	-14.116%	1	515	-90.099%
2026-03-06	5.8800	5.8800	5.8800	5.8800	-7.402%	10	515	-91.497%
2026-03-04	6.3000	6.3500	6.3000	6.3500	+8.547%	11	525	-92.126%
2026-03-03	6.1500	6.1500	5.8500	5.8500	+0.862%	23	526	-91.453%
2026-03-02	5.4200	5.8000	5.4200	5.8000	-0.344%	21	526	-91.379%
2026-02-27	5.8200	5.8200	5.8200	5.8200	+2.105%	7	522	-91.409%
2026-02-24	5.7000	5.7000	5.7000	5.7000	+1.786%	4	515	-91.228%
2026-02-19	5.6000	5.6000	5.6000	5.6000	-13.447%	2	511	-91.071%
2026-02-17	6.4700	6.4700	6.4700	6.4700	+15.536%	1	510	-92.272%
2026-02-11	5.7000	5.7000	5.5500	5.6000	-24.324%	28	509	-91.071%
2026-02-05	7.4000	7.4000	7.4000	7.4000	0.000%	1	517	-93.243%
2026-02-03	8.0000	8.0000	7.3500	7.4000	-0.937%	22	520	-93.243%
2026-02-02	7.8000	7.8200	7.4700	7.4700	-12.118%	12	521	-93.307%
2026-01-30	8.5000	8.5000	8.5000	8.5000	-3.409%	1	524	-94.118%
2026-01-29	8.1200	8.8000	7.4100	8.8000	-1.124%	16	525	-94.318%
2026-01-28	8.8000	8.9500	8.8000	8.9000	-6.806%	5	515	-94.382%
2026-01-26	9.5000	9.5500	9.5000	9.5500	+4.144%	26	515	-94.764%
2026-01-23	9.4000	9.5000	9.1700	9.1700	-4.876%	71	514	-94.547%
2026-01-22	9.4300	9.6400	9.4300	9.6400	-2.626%	35	518	-94.813%
2026-01-20	9.9000	10.0500	9.9000	9.9000	+1.331%	8	501	-94.949%
2026-01-16	9.7700	9.7700	9.7700	9.7700	-0.306%	1	495	-94.882%
2026-01-14	9.7000	9.8400	9.7000	9.8000	-8.582%	10	495	-94.898%
2026-01-13	10.5000	10.7200	10.4500	10.7200	-5.217%	13	500	-95.336%
2026-01-09	11.8500	11.8500	11.0000	11.3100	-8.790%	42	494	-95.579%
2026-01-08	12.4000	12.4000	12.4000	12.4000	-10.469%	2	452	-95.968%
2026-01-07	14.0000	14.0500	13.8500	13.8500	+2.669%	26	450	-96.390%
2026-01-06	12.3000	13.5000	12.3000	13.4900	+21.532%	26	435	-96.294%
2026-01-05	11.0200	12.8000	11.0200	11.1000	-28.155%	74	471	-95.495%
2025-12-30	15.4500	15.4500	15.4500	15.4500	-0.898%	10	471	-96.764%
2025-12-29	15.5500	15.5900	15.5000	15.5900	-1.640%	20	471	-96.793%
2025-12-24	15.8500	15.8500	15.8500	15.8500	-0.627%	4	468	-96.845%
2025-12-23	16.1000	16.1000	15.9500	15.9500	-12.121%	4	468	-96.865%
2025-12-16	18.1500	18.1500	18.1500	18.1500	+10.000%	5	464	-97.245%
2025-12-12	16.7000	16.8200	16.5000	16.5000	+1.538%	20	464	-96.970%
2025-12-04	15.7900	16.2500	15.7900	16.2500	-2.985%	4	455	-96.923%
2025-10-30	15.8000	16.7500	15.8000	16.7500	+4.688%	19	452	-97.015%
2025-10-29	15.9500	16.0000	15.9500	16.0000	+2.894%	2	452	-96.875%
2025-10-24	15.4500	15.5500	15.4500	15.5500	-6.042%	2	452	-96.785%
2025-10-21	16.5500	16.5500	16.5500	16.5500	-4.885%	4	452	-96.979%
2025-10-17	17.3400	17.4000	17.3400	17.4000	-6.952%	2	452	-97.126%
2025-10-16	18.7000	18.7000	18.7000	18.7000	+7.781%	3	452	-97.326%
2025-10-09	17.3500	17.3500	17.3500	17.3500	+4.330%	64	452	-97.118%
2025-10-07	17.5700	17.5700	16.5200	16.6300	+2.591%	3	389	-96.993%
2025-10-06	16.0100	16.2100	16.0100	16.2100	-2.643%	2	389	-96.915%
2025-10-03	16.6500	16.6500	16.6500	16.6500	+3.416%	10	389	-96.997%
2025-09-30	15.9100	16.1000	15.9100	16.1000	+4.207%	2	389	-96.894%
2025-09-29	14.9500	15.4500	14.9500	15.4500	+12.774%	10	389	-96.764%
2025-09-26	13.7000	13.7000	13.5000	13.7000	+2.163%	6	384	-96.350%
2025-09-25	13.4100	13.4100	13.4100	13.4100	-2.967%	1	381	-96.271%
2025-09-24	13.7500	13.8200	13.7500	13.8200	-2.676%	2	381	-96.382%
2025-09-18	14.4000	14.4000	14.1000	14.2000	+3.273%	3	381	-96.479%
2025-09-17	13.7000	13.9800	13.7000	13.7500	-2.135%	7	380	-96.364%
2025-09-16	14.2500	14.4000	13.9000	14.0500	-5.705%	8	380	-96.441%
2025-09-12	14.8000	14.9500	14.8000	14.9000	-1.650%	4	380	-96.644%
2025-09-10	15.1500	15.1500	15.1500	15.1500	-7.903%	2	380	-96.700%
2025-09-08	16.4500	16.5000	16.4000	16.4500	+14.236%	18	380	-96.960%
2025-09-03	14.1500	14.4000	14.1500	14.4000	+7.063%	2	380	-96.528%
2025-09-02	13.1500	13.4500	13.1500	13.4500	+1.509%	42	380	-96.283%
2025-08-29	13.5500	13.5500	13.2500	13.2500	-6.028%	15	356	-96.226%
2025-08-28	14.3100	14.3100	14.1000	14.1000	-0.212%	3	356	-96.454%
2025-08-27	14.1500	14.1500	14.1300	14.1300	+0.785%	2	357	-96.461%
2025-08-22	14.0200	14.0200	14.0200	14.0200	-12.484%	2	359	-96.434%
2025-08-21	15.7500	16.0200	15.7500	16.0200	-0.497%	2	361	-96.879%
2025-07-29	16.3000	16.3000	16.0900	16.1000	-1.709%	40	361	-96.894%
2025-07-28	16.3800	16.3800	16.3800	16.3800	-14.909%	4	360	-96.947%
2025-07-21	19.2500	19.2500	19.2500	19.2500	+5.827%	4	360	-97.403%
2025-07-18	18.1900	18.1900	18.1900	18.1900	+6.686%	2	360	-97.251%
2025-07-10	17.0500	17.0500	17.0500	17.0500	-8.824%	210	360	-97.067%
2025-07-08	18.7000	18.7000	18.7000	18.7000	-24.291%	1	175	-97.326%
2025-06-09	24.4000	24.7000	24.4000	24.7000	-1.397%	3	178	-97.976%
2025-05-14	25.4000	25.4500	25.0500	25.0500	-16.221%	155	175	-98.004%
2025-05-06	29.9000	29.9000	29.9000	29.9000	+3.282%	1	46	-98.328%
2025-04-17	28.9500	28.9500	28.9500	28.9500	-5.082%	1	47	-98.273%
2025-04-14	30.5000	30.5000	30.5000	30.5000	-10.162%	5	47	-98.361%
2025-04-09	33.9500	33.9500	33.9500	33.9500	+33.399%	2	43	-98.527%
2025-04-04	25.4500	25.4500	25.4500	25.4500	+90.637%	2	43	-98.035%
2025-03-26	13.3500	13.3500	13.3500	13.3500	-11.823%	6	42	-96.255%
2025-03-20	15.1400	15.1400	15.1400	15.1400	-10.678%	7	48	-96.697%
2025-03-17	16.9500	16.9500	16.9500	16.9500	-1.166%	7	55	-97.050%
2025-02-27	17.1500	17.1500	17.1500	17.1500	+5.215%	7	58	-97.085%
2025-02-21	16.2500	16.3000	16.2500	16.3000	-11.172%	10	58	-96.933%
2025-02-05	18.3500	18.3500	18.3500	18.3500	0.000%	3	56	-97.275%
2025-02-04	18.3500	18.3500	18.3500	18.3500	-8.250%	4	53	-97.275%
2025-02-03	20.0000	20.0000	20.0000	20.0000	+25.000%	1	49	-97.500%
2025-01-21	16.0000	16.0000	16.0000	16.0000	-24.171%	5	53	-96.875%
2025-01-06	21.1000	21.1000	21.1000	21.1000	-5.508%	1	53	-97.630%
2024-12-27	22.3300	22.3300	22.3300	22.3300	+2.619%	8	52	-97.761%
2024-12-18	21.7600	21.7600	21.7600	21.7600	+17.622%	2	56	-97.702%
2024-12-13	18.3500	18.5000	18.2500	18.5000	+9.145%	24	55	-97.297%
2024-12-10	16.9000	17.0500	16.8500	16.9500	+13.378%	40	94	-97.050%
2024-12-03	14.9500	14.9500	14.9500	14.9500	+0.673%	7	81	-96.656%
2024-11-26	14.8500	14.8500	14.8500	14.8500	-4.194%	5	74	-96.633%
2024-11-25	15.5000	15.5000	15.5000	15.5000	+0.649%	10	69	-96.774%
2024-11-21	15.4000	15.4000	15.4000	15.4000	-4.938%	1	70	-96.753%
2024-11-19	16.2000	16.2000	16.2000	16.2000	0.000%	1	70	-96.914%
2024-11-14	16.2000	16.2000	16.2000	16.2000	-13.600%	2	69	-96.914%
2024-11-13	18.7500	18.7500	18.7500	18.7500	+3.591%	2	69	-97.333%
2024-11-07	18.1000	18.1000	18.1000	18.1000	+0.556%	10	67	-97.238%
2024-11-06	18.0000	18.0000	18.0000	18.0000	-11.023%	35	77	-97.222%
2024-11-01	20.2300	20.2300	20.2300	20.2300	-9.485%	70	111	-97.528%
2024-10-31	22.1500	22.3500	22.1500	22.3500	+1.822%	23	77	-97.763%
2024-10-30	22.2000	22.2000	21.9500	21.9500	0.000%	17	54	-97.722%
2024-10-10	21.9500	21.9500	21.9500	21.9500	-5.591%	3	38	-97.722%
2024-10-01	23.2500	23.2500	23.2500	23.2500	-12.032%	1	38	-97.849%
2024-09-17	26.4300	26.4300	26.4300	26.4300	-3.856%	2	38	-98.108%
2024-09-13	27.4900	27.4900	27.4900	27.4900	+12.664%	2	36	-98.181%
2024-08-28	23.9000	24.4000	23.8500	24.4000	+2.478%	14	36	-97.951%
2024-08-19	23.5000	23.8100	23.5000	23.8100	-4.378%	11	42	-97.900%
2024-08-15	24.9000	24.9000	24.9000	24.9000	+1.674%	10	33	-97.992%
2024-08-02	24.4900	24.4900	24.4900	24.4900	+37.199%	2	23	-97.958%
2024-07-17	17.7500	17.8500	17.7500	17.8500	-6.496%	2	23	-97.199%
2024-07-16	19.0900	19.0900	19.0900	19.0900	-1.750%	1	22	-97.381%
2024-07-12	19.4300	19.4300	19.4300	19.4300	-2.607%	2	21	-97.427%
2024-07-05	19.9500	19.9500	19.9500	19.9500	+17.009%	2	20	-97.494%
2024-06-27	17.0500	17.0500	17.0500	17.0500	-11.429%	10	20	-97.067%
2024-06-11	19.2500	19.2500	19.2500	19.2500	+0.997%	1	15	-97.403%
2024-06-04	19.0600	19.0600	19.0600	19.0600	+7.079%	1	15	-97.377%
2024-05-28	17.8000	17.8000	17.8000	17.8000	+0.907%	10	14	-97.191%
2024-05-15	17.6400	17.6400	17.6400	17.6400	-12.543%	1	4	-97.166%
2024-04-18	20.1700	20.1700	20.1700	20.1700	+8.441%	3	5	-97.521%
2024-04-09	18.6000	18.6000	18.6000	18.6000	-8.057%	3	5	-97.312%
2024-03-28	20.2300	20.2300	20.2300	20.2300	-4.575%	1	1	-97.528%
2024-03-27	21.2000	21.2000	21.2000	21.2000	0.000%	1	1	-97.642%