Dark

CVX20261218P160
CVX Dec 18 2026 160.00 Put (CVX261218P00160000)
option OPRA

EOD

Jul 23, 2026

2.69-18.731%(-0.62)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.3900	2.6900	2.3200	2.6900	-18.731%	30	2,179	0.000%
2026-07-21	3.3100	3.3100	3.3100	3.3100	-1.194%	20	2,169	-18.731%
2026-07-20	3.7000	3.7000	3.3000	3.3500	-10.667%	20	2,175	-19.701%
2026-07-17	3.6000	3.7500	3.5000	3.7500	-9.856%	14	2,190	-28.267%
2026-07-16	4.2000	4.2000	4.0000	4.1600	-12.421%	9	2,190	-35.337%
2026-07-15	4.7500	4.9500	4.7500	4.7500	+2.371%	63	2,199	-43.368%
2026-07-14	4.6400	4.6400	4.6400	4.6400	-1.903%	1	2,198	-42.026%
2026-07-13	4.8200	4.8500	4.6500	4.7300	-23.089%	36	2,198	-43.129%
2026-07-10	6.3500	6.3500	6.1500	6.1500	-3.906%	7	2,171	-56.260%
2026-07-09	6.4000	6.5000	6.3500	6.4000	+1.587%	69	2,168	-57.969%
2026-07-08	5.9000	6.3000	5.9000	6.3000	-5.263%	43	2,125	-57.302%
2026-07-07	7.4500	7.4500	6.6500	6.6500	-17.186%	46	2,139	-59.549%
2026-07-06	8.1300	8.1300	7.9700	8.0300	-1.472%	3	2,131	-66.501%
2026-07-02	8.3300	8.4000	7.9700	8.1500	-10.440%	48	2,101	-66.994%
2026-07-01	8.8600	9.1000	8.5900	9.1000	+6.184%	106	2,101	-70.440%
2026-06-30	7.4000	8.7000	7.4000	8.5700	+6.460%	87	2,080	-68.611%
2026-06-29	7.8000	8.2500	7.7000	8.0500	+5.921%	96	2,056	-66.584%
2026-06-26	7.7500	7.8000	7.5500	7.6000	+5.556%	41	2,034	-64.605%
2026-06-25	7.4000	7.5100	7.0000	7.2000	-3.356%	51	2,017	-62.639%
2026-06-24	7.4000	7.6500	7.3500	7.4500	+19.583%	78	2,023	-63.893%
2026-06-23	6.5500	6.5500	6.2000	6.2300	-6.316%	164	1,990	-56.822%
2026-06-22	6.8300	7.1000	6.6000	6.6500	-7.639%	117	2,038	-59.549%
2026-06-18	6.7100	7.3500	6.7100	7.2000	+23.077%	276	2,077	-62.639%
2026-06-17	6.0000	6.1000	5.7500	5.8500	+1.739%	37	2,077	-54.017%
2026-06-16	6.0500	6.0500	5.6000	5.7500	+0.877%	89	2,077	-53.217%
2026-06-15	5.8300	5.9000	5.7000	5.7000	+17.769%	133	2,103	-52.807%
2026-06-12	4.7500	4.9000	4.7000	4.8400	-6.923%	75	2,046	-44.421%
2026-06-11	4.8000	5.2500	4.7500	5.2000	+15.556%	256	2,035	-48.269%
2026-06-10	4.5000	4.5500	4.4300	4.5000	-14.934%	82	1,888	-40.222%
2026-06-09	5.1500	5.3000	5.0600	5.2900	+9.072%	16	1,870	-49.149%
2026-06-08	4.6000	4.9500	4.6000	4.8500	-4.902%	379	1,866	-44.536%
2026-06-05	5.1000	5.1500	5.0000	5.1000	0.000%	55	1,991	-47.255%
2026-06-04	5.0000	5.1500	4.9500	5.1000	+2.000%	95	1,992	-47.255%
2026-06-03	4.7500	5.0000	4.6500	5.0000	-1.961%	55	1,987	-46.200%
2026-06-02	5.2500	5.3000	5.1000	5.1000	-7.273%	70	1,987	-47.255%
2026-06-01	5.1500	5.5000	5.1500	5.5000	-5.983%	15	1,978	-51.091%
2026-05-29	6.0000	6.1000	5.8500	5.8500	+4.464%	65	1,975	-54.017%
2026-05-28	5.9000	5.9000	5.5700	5.6000	-5.882%	18	1,957	-51.964%
2026-05-27	6.5800	6.6900	5.9500	5.9500	-0.833%	103	1,955	-54.790%
2026-05-26	5.2700	6.1000	5.2700	6.0000	+20.000%	309	1,908	-55.167%
2026-05-22	4.8200	5.0000	4.8200	5.0000	+8.460%	44	1,823	-46.200%
2026-05-20	4.3000	4.6100	4.3000	4.6100	+9.762%	7	1,823	-41.649%
2026-05-19	4.4900	4.5000	4.2000	4.2000	-8.696%	62	1,866	-35.952%
2026-05-18	4.8300	4.8700	4.6000	4.6000	-10.680%	129	1,866	-41.522%
2026-05-15	5.0000	5.2000	4.9500	5.1500	-6.364%	245	1,866	-47.767%
2026-05-14	5.6500	5.8000	5.4500	5.5000	-9.091%	59	1,693	-51.091%
2026-05-13	5.8800	6.1500	5.8800	6.0500	+3.419%	52	1,571	-55.537%
2026-05-12	6.0500	6.0500	5.7500	5.8500	-7.874%	86	1,571	-54.017%
2026-05-11	6.3500	6.4000	6.2000	6.3500	-9.286%	79	1,571	-57.638%
2026-05-08	7.0500	7.0500	6.8000	7.0000	-2.098%	115	1,619	-61.571%
2026-05-07	7.0000	7.2500	6.9300	7.1500	+11.719%	8	1,581	-62.378%
2026-05-06	6.0700	6.4700	6.0500	6.4000	+28.000%	200	1,578	-57.969%
2026-05-05	4.6000	5.2200	4.6000	5.0000	-8.088%	5	1,501	-46.200%
2026-05-04	5.6000	5.6000	5.4400	5.4400	-1.091%	6	1,498	-50.551%
2026-05-01	5.4400	5.5500	5.3800	5.5000	-6.780%	99	1,499	-51.091%
2026-04-30	5.9500	6.0000	5.6000	5.9000	+2.787%	185	1,499	-54.407%
2026-04-29	5.9000	5.9000	5.7400	5.7400	-15.588%	11	1,439	-53.136%
2026-04-27	6.4400	7.0000	6.3700	6.8000	-3.546%	14	1,435	-60.441%
2026-04-24	7.0000	7.0500	7.0000	7.0500	+9.302%	42	1,430	-61.844%
2026-04-23	6.4500	6.4500	6.4500	6.4500	-2.273%	1	1,472	-58.295%
2026-04-20	6.3700	6.6000	6.3000	6.6000	-0.752%	22	1,473	-59.242%
2026-04-17	7.2000	7.8900	6.6500	6.6500	+7.605%	25	1,471	-59.549%
2026-04-16	6.0000	6.2500	6.0000	6.1800	-7.623%	71	1,456	-56.472%
2026-04-14	7.0000	7.2000	6.5000	6.6900	-3.043%	25	1,415	-59.791%
2026-04-10	6.5000	6.9000	6.5000	6.9000	+7.813%	8	1,412	-61.014%
2026-04-09	5.9500	6.6000	5.9500	6.4000	-5.185%	98	1,408	-57.969%
2026-04-08	7.2500	7.2500	6.4500	6.7500	+31.323%	27	1,421	-60.148%
2026-04-07	5.1500	5.2000	5.1400	5.1400	-11.684%	172	1,415	-47.665%
2026-04-06	5.6000	5.9500	5.5000	5.8200	+0.345%	55	1,416	-53.780%
2026-04-02	5.5500	5.8000	5.5000	5.8000	+6.422%	27	1,421	-53.621%
2026-04-01	5.4000	5.4500	5.4000	5.4500	+16.702%	3	1,421	-50.642%
2026-03-31	4.6700	4.6700	4.6700	4.6700	+1.522%	30	1,421	-42.398%
2026-03-27	4.6000	4.6000	4.6000	4.6000	-6.122%	10	1,451	-41.522%
2026-03-26	4.7300	4.9000	4.6500	4.9000	-1.010%	79	1,441	-45.102%
2026-03-25	5.0000	5.0000	4.7000	4.9500	+4.211%	34	1,518	-45.657%
2026-03-24	4.7500	4.7500	4.7500	4.7500	-10.038%	10	1,545	-43.368%
2026-03-23	5.5000	5.5000	5.2800	5.2800	-3.119%	3	1,555	-49.053%
2026-03-20	5.3000	5.4500	5.2700	5.4500	+0.926%	25	1,554	-50.642%
2026-03-19	5.3500	5.4000	5.3500	5.4000	-4.425%	20	1,551	-50.185%
2026-03-18	5.3500	5.6500	5.3500	5.6500	-1.051%	5	1,540	-52.389%
2026-03-17	5.7100	5.7100	5.7100	5.7100	-1.721%	1	1,541	-52.890%
2026-03-16	5.5800	5.8100	5.5800	5.8100	-3.967%	33	1,540	-53.701%
2026-03-13	6.4000	6.4000	6.0500	6.0500	+2.542%	19	1,541	-55.537%
2026-03-12	6.2500	6.2500	5.9000	5.9000	-10.876%	66	1,547	-54.407%
2026-03-11	6.6700	6.6700	6.6200	6.6200	-4.748%	2	1,588	-59.366%
2026-03-10	6.9500	6.9500	6.9500	6.9500	-1.697%	2	1,673	-61.295%
2026-03-06	7.1000	7.1000	6.9000	7.0700	+1.000%	26	1,673	-61.952%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-1.408%	2	1,675	-61.571%
2026-03-04	7.3500	7.3500	7.0500	7.1000	-2.069%	16	1,674	-62.113%
2026-03-03	6.9500	7.3000	6.9500	7.2500	+5.378%	53	1,665	-62.897%
2026-03-02	7.0000	7.1000	6.7000	6.8800	-5.753%	1,908	1,628	-60.901%
2026-02-26	7.1500	7.4200	7.1500	7.3000	+3.399%	32	2,099	-63.151%
2026-02-24	6.8900	7.0600	6.8900	7.0600	+0.857%	2	2,088	-61.898%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-8.016%	1	2,088	-61.571%
2026-02-20	7.6100	7.6100	7.6100	7.6100	+8.714%	2	2,087	-64.652%
2026-02-19	6.5000	7.0000	6.5000	7.0000	-13.043%	60	2,086	-61.571%
2026-02-17	8.3000	8.3000	8.0500	8.0500	-1.709%	40	2,086	-66.584%
2026-02-12	7.8000	8.1900	7.8000	8.1900	+15.352%	2	2,061	-67.155%
2026-02-11	6.9500	7.1400	6.9000	7.1000	-5.333%	60	2,062	-62.113%
2026-02-09	8.0200	8.0200	7.5000	7.5000	-6.948%	21	2,071	-64.133%
2026-02-06	8.0600	8.0600	8.0600	8.0600	-4.048%	1	2,061	-66.625%
2026-02-04	8.4700	8.9500	8.4000	8.4000	-10.638%	51	2,061	-67.976%
2026-02-02	9.1400	9.4000	9.0400	9.4000	-8.738%	13	2,049	-71.383%
2026-01-29	10.2500	10.3000	10.2500	10.3000	-3.286%	2	2,041	-73.883%
2026-01-28	10.6500	10.6500	10.6500	10.6500	-5.333%	1	2,042	-74.742%
2026-01-27	11.2500	11.2500	11.2500	11.2500	-2.597%	1	2,042	-76.089%
2026-01-26	11.3000	11.5500	10.8000	11.5500	+0.873%	159	2,041	-76.710%
2026-01-23	11.4500	11.5000	11.4300	11.4500	0.000%	17	1,888	-76.507%
2026-01-21	11.4500	11.4500	11.4500	11.4500	-6.148%	6	1,884	-76.507%
2026-01-20	12.2000	12.2000	11.9000	12.2000	+1.245%	13	1,881	-77.951%
2026-01-16	11.9500	12.1100	11.7200	12.0500	-1.067%	98	1,808	-77.676%
2026-01-14	12.0600	12.1800	11.5900	12.1800	-5.946%	535	1,756	-77.915%
2026-01-13	12.7000	12.9500	12.4000	12.9500	-4.074%	4	1,467	-79.228%
2026-01-12	13.7000	13.7500	13.5000	13.5000	-1.818%	59	1,467	-80.074%
2026-01-09	14.3500	14.4500	13.6000	13.7500	-7.718%	774	1,464	-80.436%
2026-01-08	15.9000	15.9000	14.7000	14.9000	-12.094%	314	759	-81.946%
2026-01-07	16.5000	16.9500	16.5000	16.9500	+5.938%	8	461	-84.130%
2026-01-06	13.7500	16.0000	13.6600	16.0000	+21.212%	109	452	-83.188%
2026-01-05	14.2500	14.6500	12.9000	13.2000	-35.766%	57	355	-79.621%
2025-12-17	20.5500	20.5500	20.5500	20.5500	+4.847%	3	311	-86.910%
2025-12-12	19.8000	19.8000	19.5900	19.6000	0.000%	150	311	-86.276%
2025-12-10	19.6500	19.6500	19.5000	19.6000	+3.430%	32	334	-86.276%
2025-12-05	18.9500	18.9500	18.9500	18.9500	-0.577%	110	330	-85.805%
2025-11-28	19.1500	19.1500	19.0600	19.0600	+8.914%	4	314	-85.887%
2025-11-14	17.6500	17.6500	17.5000	17.5000	-8.136%	14	312	-84.629%
2025-10-30	19.2000	19.2000	18.9000	19.0500	+4.959%	4	298	-85.879%
2025-10-24	18.0400	18.3600	18.0400	18.1500	-5.763%	12	301	-85.179%
2025-10-21	19.2500	19.2600	19.2500	19.2600	-10.000%	4	296	-86.033%
2025-10-16	21.4000	21.4000	21.4000	21.4000	+5.679%	6	299	-87.430%
2025-10-14	20.2100	20.2500	20.2100	20.2500	-3.937%	2	299	-86.716%
2025-10-13	20.8000	21.0800	20.8000	21.0800	+8.103%	9	299	-87.239%
2025-10-08	19.3400	19.5000	19.3400	19.5000	+1.089%	2	305	-86.205%
2025-10-07	19.2500	19.2900	19.2500	19.2900	+2.280%	2	304	-86.055%
2025-10-06	18.7300	18.8600	18.7300	18.8600	-3.083%	2	304	-85.737%
2025-10-03	19.2300	19.4600	19.2300	19.4600	+4.064%	2	304	-86.177%
2025-10-02	18.2500	18.7000	18.2500	18.7000	-0.532%	4	304	-85.615%
2025-10-01	18.8000	18.8000	18.8000	18.8000	+5.559%	8	303	-85.691%
2025-09-29	17.4000	17.8100	17.4000	17.8100	+11.104%	3	303	-84.896%
2025-09-26	15.8000	16.0300	15.7500	16.0300	+3.087%	12	302	-83.219%
2025-09-25	15.5600	15.5600	15.5500	15.5500	-3.115%	8	295	-82.701%
2025-09-24	16.2500	16.3000	16.0500	16.0500	-3.488%	8	297	-83.240%
2025-09-18	16.7500	16.7500	16.4200	16.6300	+3.937%	3	298	-83.824%
2025-09-17	16.1000	16.3000	15.9500	16.0000	-7.728%	7	298	-83.188%
2025-09-12	17.1200	17.3400	17.1200	17.3400	-0.630%	2	298	-84.487%
2025-09-10	17.4500	17.4500	17.4500	17.4500	+3.869%	2	299	-84.585%
2025-09-03	16.4000	16.8000	16.4000	16.8000	+7.692%	4	297	-83.988%
2025-09-02	15.4000	15.6000	15.4000	15.6000	-4.587%	4	297	-82.756%
2025-08-28	16.4400	16.4400	16.3000	16.3500	-3.540%	5	297	-83.547%
2025-08-26	16.7500	16.9500	16.7500	16.9500	+2.727%	4	300	-84.130%
2025-08-22	16.4500	16.5000	16.4500	16.5000	-11.433%	3	300	-83.697%
2025-08-21	18.3300	18.6300	18.3300	18.6300	-1.999%	2	298	-85.561%
2025-08-08	18.7100	19.0100	18.7100	19.0100	-4.712%	2	298	-85.850%
2025-08-07	19.9500	19.9500	19.9500	19.9500	-4.545%	1	300	-86.516%
2025-08-05	21.3500	21.6000	20.9000	20.9000	+10.699%	12	301	-87.129%
2025-07-24	18.2300	19.2500	18.2300	18.8800	-16.238%	4	295	-85.752%
2025-07-23	19.5400	24.0600	19.5400	22.5400	-1.572%	6	292	-88.066%
2025-07-18	20.8900	23.7000	20.8900	22.9000	+13.648%	6	290	-88.253%
2025-07-10	18.9100	20.2500	18.9100	20.1500	-1.225%	43	290	-86.650%
2025-07-09	20.4000	20.4000	20.4000	20.4000	-3.774%	1	290	-86.814%
2025-07-08	21.2000	21.2000	21.2000	21.2000	-12.936%	11	290	-87.311%
2025-06-18	24.0000	24.3500	24.0000	24.3500	-3.564%	13	295	-88.953%
2025-06-17	24.1000	25.2500	23.8000	25.2500	-9.821%	6	295	-89.347%
2025-06-09	28.0000	28.0000	28.0000	28.0000	-2.371%	5	295	-90.393%
2025-06-03	28.6800	28.6800	28.6800	28.6800	+1.702%	5	295	-90.621%
2025-05-14	28.5000	28.5000	28.2000	28.2000	-10.618%	19	290	-90.461%
2025-05-08	31.5500	31.5500	31.5500	31.5500	-4.970%	10	306	-91.474%
2025-05-06	33.3500	33.3500	33.2000	33.2000	+3.427%	2	316	-91.898%
2025-04-30	32.1000	32.1000	32.1000	32.1000	+1.582%	3	318	-91.620%
2025-04-17	32.4500	32.4500	31.6000	31.6000	-10.734%	12	317	-91.487%
2025-04-10	35.4000	35.4000	35.4000	35.4000	-5.094%	25	317	-92.401%
2025-04-09	37.3000	37.3000	37.3000	37.3000	+11.343%	2	292	-92.788%
2025-04-07	33.5000	33.5000	33.5000	33.5000	+18.166%	1	292	-91.970%
2025-04-04	28.3500	28.3500	28.3500	28.3500	+76.636%	12	293	-90.511%
2025-03-27	16.0500	16.0500	16.0500	16.0500	+4.086%	5	299	-83.240%
2025-03-26	15.2500	15.4200	15.2500	15.4200	-11.226%	2	304	-82.555%
2025-03-21	17.2600	17.3700	17.2600	17.3700	-1.195%	28	304	-84.514%
2025-03-19	17.5800	17.5800	17.5800	17.5800	-7.230%	1	291	-84.699%
2025-03-18	18.9500	18.9500	18.9500	18.9500	-24.532%	1	291	-85.805%
2025-03-05	25.1100	25.1100	25.1100	25.1100	+28.440%	1	291	-89.287%
2025-02-27	19.5500	19.5500	19.5500	19.5500	+5.108%	7	290	-86.240%
2025-02-21	18.6000	18.6000	18.6000	18.6000	-2.105%	60	295	-85.538%
2025-02-19	19.0000	19.0000	19.0000	19.0000	-7.767%	1	281	-85.842%
2025-02-10	20.6000	20.6000	20.6000	20.6000	-9.649%	78	281	-86.942%
2025-02-03	22.8000	22.8000	22.8000	22.8000	+19.060%	6	203	-88.202%
2025-01-23	19.1500	19.1500	19.1500	19.1500	-0.260%	6	198	-85.953%
2024-12-10	19.2000	19.2000	19.2000	19.2000	+16.576%	14	205	-85.990%
2024-11-27	16.4700	16.4700	16.4700	16.4700	-3.684%	12	197	-83.667%
2024-11-25	17.1000	17.1000	17.1000	17.1000	-3.116%	1	197	-84.269%
2024-11-22	17.4500	17.7000	17.4500	17.6500	-1.890%	332	197	-84.759%
2024-11-18	17.9900	17.9900	17.9900	17.9900	-28.126%	20	132	-85.047%
2024-10-31	24.9000	25.0300	24.9000	25.0300	+4.728%	14	112	-89.253%
2024-10-14	23.9000	23.9000	23.9000	23.9000	-12.774%	2	102	-88.745%
2024-08-28	27.4000	27.4000	27.4000	27.4000	+5.385%	2	104	-90.182%
2024-08-26	26.0000	26.0000	26.0000	26.0000	-2.476%	1	106	-89.654%
2024-08-19	26.6600	26.6600	26.6600	26.6600	-10.387%	15	106	-89.910%
2024-08-05	30.0000	30.0000	29.7500	29.7500	+30.197%	3	106	-90.958%
2024-08-01	22.8500	22.8500	22.8500	22.8500	+8.965%	7	107	-88.228%
2024-07-22	20.9700	20.9700	20.9700	20.9700	+8.822%	1	111	-87.172%
2024-06-27	19.2700	19.2700	19.2700	19.2700	-8.803%	10	110	-86.040%
2024-06-04	21.1300	21.2800	21.1300	21.1300	+5.650%	15	100	-87.269%
2024-05-30	20.3000	20.3000	20.0000	20.0000	+2.302%	41	100	-86.550%
2024-05-15	19.5500	19.5500	19.5500	19.5500	+4.267%	1	59	-86.240%
2024-05-10	18.7500	18.7500	18.7500	18.7500	-5.779%	20	59	-85.653%
2024-05-07	19.9000	19.9000	19.9000	19.9000	-7.009%	1	69	-86.482%
2024-05-01	21.4000	21.4000	21.4000	21.4000	+5.679%	7	69	-87.430%
2024-04-24	20.2800	20.2800	20.2500	20.2500	-9.193%	101	62	-86.716%
2024-04-18	22.4500	22.4500	22.3000	22.3000	-1.458%	3	161	-87.937%
2024-04-16	22.6300	22.6300	22.6300	22.6300	+6.494%	1	158	-88.113%
2024-04-09	21.2500	21.2500	21.2500	21.2500	-0.188%	1	157	-87.341%
2024-04-03	21.2900	21.2900	21.2900	21.2900	-10.546%	1	157	-87.365%
2024-03-21	23.8000	23.8500	23.8000	23.8000	+1.406%	20	156	-88.697%
2024-03-20	23.4700	23.4700	23.4700	23.4700	-7.961%	5	136	-88.539%
2024-03-12	25.5000	25.5000	25.5000	25.5000	+0.592%	20	131	-89.451%
2024-03-06	25.9800	26.4500	25.3500	25.3500	-3.977%	100	111	-89.389%
2024-02-13	26.4000	26.4000	26.4000	26.4000	-17.319%	10	11	-89.811%
2024-01-10	31.9300	31.9300	31.9300	31.9300	0.000%	1	1	-91.575%