Dark

CVX20261218P165
CVX Dec 18 2026 165.00 Put (CVX261218P00165000)
option OPRA

EOD

Sep 21, 2026

0.9700+10.227%(+0.0900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.9700	0.9900	0.9500	0.9700	+10.227%	10	3,410	0.000%
2026-09-18	0.8500	0.8800	0.8300	0.8800	-10.204%	52	3,413	+10.227%
2026-09-17	0.8800	0.9800	0.8800	0.9800	+16.667%	2	3,381	-1.020%
2026-09-16	0.7900	0.8900	0.7900	0.8400	-7.692%	15	3,380	+15.476%
2026-09-14	0.6900	0.9100	0.6900	0.9100	+19.737%	30	3,378	+6.593%
2026-09-11	0.8200	0.8200	0.7300	0.7600	+10.145%	128	3,376	+27.632%
2026-09-10	0.6900	0.6900	0.6900	0.6900	-11.538%	1	3,253	+40.580%
2026-09-09	0.7800	0.8000	0.7800	0.7800	-1.266%	5	3,254	+24.359%
2026-09-08	0.7000	0.7900	0.7000	0.7900	-1.250%	2	3,253	+22.785%
2026-09-04	0.9100	1.0200	0.8000	0.8000	0.000%	83	3,301	+21.250%
2026-09-03	0.8000	0.8000	0.8000	0.8000	-8.046%	2	3,301	+21.250%
2026-09-02	0.9000	0.9300	0.8700	0.8700	-11.224%	3	3,301	+11.494%
2026-09-01	0.9800	0.9800	0.9800	0.9800	-14.783%	2	3,303	-1.020%
2026-08-31	1.0400	1.1500	1.0200	1.1500	-27.215%	154	3,301	-15.652%
2026-08-27	1.5800	1.5800	1.5800	1.5800	+5.333%	2	3,224	-38.608%
2026-08-25	1.4500	1.5000	1.4500	1.5000	+15.385%	13	3,222	-35.333%
2026-08-24	1.3500	1.3500	1.3000	1.3000	+4.000%	42	3,213	-25.385%
2026-08-21	1.1700	1.2500	1.1500	1.2500	+4.167%	42	3,189	-22.400%
2026-08-20	1.1000	1.2000	1.0500	1.2000	+5.263%	24	3,192	-19.167%
2026-08-19	1.1500	1.1700	1.1000	1.1400	-16.176%	32	3,189	-14.912%
2026-08-18	1.4500	1.4800	1.3600	1.3600	-16.564%	25	3,171	-28.676%
2026-08-17	1.7500	1.7600	1.5800	1.6300	-8.427%	158	3,182	-40.491%
2026-08-14	1.8000	1.8300	1.7000	1.7800	-14.010%	103	3,296	-45.506%
2026-08-13	2.4900	2.4900	2.0500	2.0700	-13.750%	874	3,274	-53.140%
2026-08-12	2.3500	2.4000	2.3500	2.4000	0.000%	4	2,984	-59.583%
2026-08-11	2.8300	2.8300	2.4000	2.4000	-14.286%	28	2,984	-59.583%
2026-08-10	3.2000	3.2000	2.8000	2.8000	-30.000%	21	2,985	-65.357%
2026-08-07	4.1500	4.2500	3.9400	4.0000	+9.589%	49	2,998	-75.750%
2026-08-06	3.6000	3.6700	3.6000	3.6500	-8.750%	53	2,963	-73.425%
2026-08-05	3.6800	4.0000	3.6800	4.0000	+12.676%	3	2,946	-75.750%
2026-08-04	4.0000	4.0000	3.5500	3.5500	+8.232%	16	2,945	-72.676%
2026-08-03	3.1000	3.2800	2.9500	3.2800	+21.481%	19	2,944	-70.427%
2026-07-31	3.3000	3.3000	2.5000	2.7000	-28.947%	184	2,941	-64.074%
2026-07-29	3.5500	3.8000	3.5000	3.8000	-8.654%	30	2,876	-74.474%
2026-07-28	4.4500	4.4500	4.1600	4.1600	+3.741%	57	2,862	-76.683%
2026-07-27	4.0000	4.0100	3.9300	4.0100	+17.941%	45	2,861	-75.810%
2026-07-24	3.3500	3.4000	3.3500	3.4000	+6.250%	2	2,865	-71.471%
2026-07-23	3.5000	3.5000	3.1400	3.2000	-12.329%	8	2,866	-69.688%
2026-07-22	3.7000	3.7000	3.6500	3.6500	-11.836%	6	2,865	-73.425%
2026-07-21	4.2500	4.3000	4.1400	4.1400	-3.721%	17	2,870	-76.570%
2026-07-20	4.6000	4.6000	4.3000	4.3000	-12.245%	41	2,866	-77.442%
2026-07-17	5.0000	5.0000	4.9000	4.9000	-8.922%	7	2,836	-80.204%
2026-07-16	5.5000	5.5000	5.3200	5.3800	-13.226%	11	2,834	-81.970%
2026-07-15	6.1500	6.2000	6.1500	6.2000	+3.333%	2	2,844	-84.355%
2026-07-14	6.0200	6.0200	6.0000	6.0000	-1.639%	49	2,844	-83.833%
2026-07-13	6.4000	6.4000	6.0000	6.1000	-20.779%	9	2,812	-84.098%
2026-07-10	8.1000	8.2000	7.7000	7.7000	+5.479%	34	2,807	-87.403%
2026-07-08	7.8000	7.8000	7.3000	7.3000	-11.192%	8	2,824	-86.712%
2026-07-07	8.6000	8.6000	8.2200	8.2200	-19.412%	6	2,820	-88.200%
2026-07-06	10.3000	10.5000	10.2000	10.2000	-1.923%	13	2,820	-90.490%
2026-07-02	10.2500	10.4000	10.2500	10.4000	-9.644%	9	2,814	-90.673%
2026-07-01	10.7500	11.5100	10.7500	11.5100	+4.541%	46	2,814	-91.573%
2026-06-30	10.6000	11.4300	10.3500	11.0100	+12.923%	47	2,823	-91.190%
2026-06-29	9.7700	10.4500	9.7500	9.7500	+0.515%	52	2,815	-90.051%
2026-06-26	9.4200	9.8500	9.4200	9.7000	+5.435%	21	2,815	-90.000%
2026-06-25	10.0000	10.1000	8.9500	9.2000	-1.075%	30	2,812	-89.457%
2026-06-24	9.5200	9.5200	9.3000	9.3000	+17.722%	37	2,801	-89.570%
2026-06-23	8.5100	8.5100	7.9000	7.9000	-5.615%	42	2,794	-87.722%
2026-06-22	8.9000	8.9000	8.3700	8.3700	-10.481%	8	2,792	-88.411%
2026-06-18	8.8500	9.4000	8.8500	9.3500	+24.667%	33	2,755	-89.626%
2026-06-17	7.4600	7.7300	7.3500	7.5000	+2.740%	75	2,755	-87.067%
2026-06-16	7.6000	7.6000	7.1000	7.3000	+2.528%	71	2,755	-86.712%
2026-06-15	7.8000	7.8000	7.0500	7.1200	+17.686%	322	2,771	-86.376%
2026-06-12	6.1500	6.1500	5.9000	6.0500	+1.681%	17	2,850	-83.967%
2026-06-11	5.9000	6.0000	5.9000	5.9500	+6.250%	8	2,845	-83.697%
2026-06-10	5.9500	5.9500	5.5000	5.6000	-12.773%	58	2,845	-82.679%
2026-06-09	6.4100	6.4300	6.4100	6.4200	+3.548%	167	2,844	-84.891%
2026-06-08	5.8000	6.2000	5.7500	6.2000	-3.125%	104	2,725	-84.355%
2026-06-05	6.4200	6.6000	6.3000	6.4000	+9.402%	40	2,727	-84.844%
2026-06-03	5.9500	6.0000	5.8500	5.8500	-7.874%	10	2,722	-83.419%
2026-06-02	6.7000	6.7000	6.3500	6.3500	-5.224%	12	2,719	-84.724%
2026-06-01	6.4000	6.9000	6.4000	6.7000	-10.667%	10	2,715	-85.522%
2026-05-29	7.5000	7.5500	7.3500	7.5000	+5.634%	18	2,714	-87.067%
2026-05-28	7.4000	7.4000	7.1000	7.1000	-4.054%	28	2,700	-86.338%
2026-05-27	8.0500	8.2500	7.2000	7.4000	-0.671%	59	2,685	-86.892%
2026-05-26	6.6500	7.4500	6.5500	7.4500	+34.234%	91	2,648	-86.980%
2026-05-20	5.0500	5.5500	5.0500	5.5500	+11.000%	9	2,605	-82.523%
2026-05-19	5.6000	5.6000	4.9500	5.0000	-13.793%	84	2,580	-80.600%
2026-05-18	5.8500	5.8500	5.8000	5.8000	-6.452%	9	2,580	-83.276%
2026-05-15	6.3000	6.3500	6.1500	6.2000	-8.148%	50	2,580	-84.355%
2026-05-14	7.0500	7.2000	6.7000	6.7500	-10.000%	101	2,589	-85.630%
2026-05-13	7.3800	7.5500	7.3000	7.5000	+4.167%	50	2,586	-87.067%
2026-05-12	7.4000	7.4000	7.1500	7.2000	-8.861%	41	2,586	-86.528%
2026-05-11	7.6800	7.9000	7.6800	7.9000	-7.059%	61	2,586	-87.722%
2026-05-08	8.3000	8.5000	8.3000	8.5000	+9.677%	25	2,625	-88.588%
2026-05-06	7.6500	7.7500	7.6500	7.7500	+20.717%	2	2,617	-87.484%
2026-05-05	6.4200	6.4200	6.4200	6.4200	+1.262%	1	2,616	-84.891%
2026-05-04	6.4500	6.7000	6.3300	6.3400	-6.074%	179	2,615	-84.700%
2026-05-01	6.8000	7.0000	6.7500	6.7500	+0.746%	378	2,827	-85.630%
2026-04-30	6.9000	6.9000	6.7000	6.7000	-5.634%	4	2,827	-85.522%
2026-04-29	7.3500	7.3500	7.1000	7.1000	-15.476%	4	2,826	-86.338%
2026-04-27	7.8500	8.4000	7.8500	8.4000	-1.176%	6	2,827	-88.452%
2026-04-24	8.5000	8.5500	8.5000	8.5000	+8.974%	32	2,833	-88.588%
2026-04-23	7.8500	7.8500	7.8000	7.8000	-7.143%	3	2,833	-87.564%
2026-04-20	7.7000	8.4000	7.6500	8.4000	+2.439%	33	2,833	-88.452%
2026-04-17	7.6500	8.6000	7.6500	8.2000	+10.363%	32	2,833	-88.171%
2026-04-16	7.5000	7.5200	7.3500	7.4300	-5.949%	62	2,837	-86.945%
2026-04-15	7.8500	7.9000	7.8500	7.9000	+1.673%	2	2,777	-87.722%
2026-04-14	8.0000	8.1800	7.7700	7.7700	+5.000%	11	2,778	-87.516%
2026-04-13	7.3500	7.4000	7.3500	7.4000	-6.329%	4	2,776	-86.892%
2026-04-10	8.0000	8.0000	7.9000	7.9000	-1.863%	10	2,776	-87.722%
2026-04-08	8.9000	9.7500	8.0500	8.0500	+31.751%	125	2,774	-87.950%
2026-04-07	6.0500	6.1100	6.0500	6.1100	-11.063%	121	2,706	-84.124%
2026-04-02	6.5000	6.8700	6.5000	6.8700	+1.778%	67	2,779	-85.881%
2026-04-01	6.7500	6.8500	6.6500	6.7500	+11.570%	6	2,779	-85.630%
2026-03-31	5.4500	6.0500	5.4500	6.0500	+14.151%	3	2,776	-83.967%
2026-03-30	5.2000	5.3000	5.2000	5.3000	-1.852%	13	2,776	-81.698%
2026-03-27	5.8000	5.8000	5.3500	5.4000	-3.052%	21	2,773	-82.037%
2026-03-26	5.6500	5.6500	5.4500	5.5700	-3.966%	18	2,773	-82.585%
2026-03-25	5.9000	5.9000	5.8000	5.8000	+4.882%	14	2,775	-83.276%
2026-03-24	5.7800	5.8500	5.5000	5.5300	-14.923%	89	2,775	-82.459%
2026-03-23	6.5000	6.5000	6.5000	6.5000	+5.008%	2	2,758	-85.077%
2026-03-20	6.2000	6.2500	6.0500	6.1900	-4.328%	81	2,758	-84.330%
2026-03-19	6.3000	6.4700	6.3000	6.4700	+0.155%	6	2,746	-85.008%
2026-03-18	6.4600	6.4600	6.4600	6.4600	+0.467%	2	2,748	-84.985%
2026-03-17	6.4000	6.4300	6.1700	6.4300	-6.405%	13	2,748	-84.914%
2026-03-16	7.2000	7.2000	6.5200	6.8700	-4.318%	8	2,748	-85.881%
2026-03-13	7.2500	7.4500	7.1800	7.1800	+9.618%	43	2,748	-86.490%
2026-03-12	7.4700	7.4700	6.5500	6.5500	-16.773%	8	2,743	-85.191%
2026-03-11	7.9200	7.9200	7.8700	7.8700	-6.310%	2	2,744	-87.675%
2026-03-10	8.4000	8.4000	8.4000	8.4000	-3.448%	1	2,744	-88.452%
2026-03-09	8.4500	8.7000	8.4500	8.7000	+3.571%	14	2,743	-88.851%
2026-03-06	8.3500	8.5700	8.3500	8.4000	+0.599%	25	2,740	-88.452%
2026-03-05	8.3500	8.3500	8.3500	8.3500	-2.225%	1	2,742	-88.383%
2026-03-04	8.4500	8.5500	8.4400	8.5400	-2.400%	23	2,743	-88.642%
2026-03-03	8.7500	8.7500	8.6500	8.7500	+7.362%	21	2,756	-88.914%
2026-03-02	8.2100	8.2600	8.1500	8.1500	-5.780%	8	2,757	-88.098%
2026-02-24	8.6500	8.7500	8.6500	8.6500	+0.581%	58	2,757	-88.786%
2026-02-23	7.8700	8.6000	7.8700	8.6000	-1.036%	111	2,756	-88.721%
2026-02-18	8.8000	8.8300	8.6900	8.6900	-5.027%	328	2,756	-88.838%
2026-02-17	9.2000	9.2000	9.1500	9.1500	-2.660%	39	2,722	-89.399%
2026-02-12	9.4000	9.4000	9.4000	9.4000	+12.575%	1	2,718	-89.681%
2026-02-11	8.5700	8.5700	8.3500	8.3500	-7.938%	62	2,718	-88.383%
2026-02-09	9.5600	9.5600	9.0500	9.0700	-8.844%	3	2,719	-89.305%
2026-02-06	9.9500	9.9500	9.9500	9.9500	-6.573%	1	2,717	-90.251%
2026-02-05	10.6500	10.6500	10.6500	10.6500	-3.620%	1	2,716	-90.892%
2026-02-02	11.0500	11.0500	11.0500	11.0500	-11.600%	6	2,716	-91.222%
2026-01-29	11.8700	12.5000	10.9000	12.5000	-4.141%	13	2,716	-92.240%
2026-01-28	12.9000	13.5000	12.7900	13.0400	-4.118%	11	2,713	-92.561%
2026-01-23	13.6500	13.7500	13.5500	13.6000	-1.306%	2,090	2,706	-92.868%
2026-01-22	13.7500	13.7800	13.7000	13.7800	-2.958%	30	664	-92.961%
2026-01-21	13.7300	14.2000	13.7300	14.2000	-1.045%	11	649	-93.169%
2026-01-20	14.2500	14.3500	14.2500	14.3500	-0.347%	11	644	-93.240%
2026-01-16	14.0000	14.4000	14.0000	14.4000	+0.699%	61	592	-93.264%
2026-01-15	14.3000	14.3000	14.3000	14.3000	+2.509%	2	592	-93.217%
2026-01-14	14.4000	14.4000	13.9500	13.9500	-8.824%	10	591	-93.047%
2026-01-13	14.9000	15.3800	14.9000	15.3000	+2.685%	6	583	-93.660%
2026-01-12	16.3500	16.3500	14.9000	14.9000	-8.025%	3	581	-93.490%
2026-01-09	16.2000	16.2000	16.2000	16.2000	-15.625%	1	581	-94.012%
2026-01-07	19.2000	19.2000	19.2000	19.2000	+10.983%	20	580	-94.948%
2026-01-06	17.0000	17.3000	17.0000	17.3000	+3.593%	3	600	-94.393%
2026-01-05	19.0000	19.0000	15.4500	16.7000	-27.423%	51	600	-94.192%
2025-12-15	23.0100	23.0100	23.0100	23.0100	+0.833%	1	568	-95.784%
2025-12-12	22.8500	23.0500	22.5500	22.8200	+10.777%	848	567	-95.749%
2025-11-11	20.5500	20.6000	20.5500	20.6000	-5.721%	5	192	-95.291%
2025-10-30	21.8500	21.9000	21.8500	21.8500	+3.456%	4	192	-95.561%
2025-10-24	20.8500	21.1200	20.8500	21.1200	-6.050%	2	192	-95.407%
2025-10-08	22.2800	22.4800	22.2800	22.4800	+0.447%	2	192	-95.685%
2025-10-07	22.1200	22.3800	22.1200	22.3800	+1.543%	4	192	-95.666%
2025-10-06	21.8100	22.0400	21.8100	22.0400	-1.431%	2	192	-95.599%
2025-10-03	22.0800	22.3600	22.0800	22.3600	+9.340%	4	192	-95.662%
2025-09-29	20.1500	20.4500	20.1500	20.4500	+11.141%	6	193	-95.257%
2025-09-26	18.3000	18.4000	18.2500	18.4000	-1.604%	4	192	-94.728%
2025-09-24	18.6000	18.7000	18.6000	18.7000	-10.740%	2	193	-94.813%
2025-09-19	20.7800	21.0500	20.6400	20.9500	+7.823%	4	194	-95.370%
2025-09-18	19.0000	19.4300	19.0000	19.4300	+3.627%	3	194	-95.008%
2025-09-17	18.5000	18.7500	18.4500	18.7500	-6.250%	4	194	-94.827%
2025-09-12	19.8000	20.0000	19.8000	20.0000	-0.498%	2	195	-95.150%
2025-09-10	20.1000	20.1000	20.1000	20.1000	-4.057%	2	195	-95.174%
2025-09-09	20.9500	20.9500	20.9500	20.9500	-2.874%	4	195	-95.370%
2025-09-05	20.9500	21.5700	20.9500	21.5700	+11.186%	6	193	-95.503%
2025-09-03	19.1000	19.4000	19.1000	19.4000	+7.778%	4	194	-95.000%
2025-09-02	17.8000	18.0000	17.8000	18.0000	-3.589%	2	195	-94.611%
2025-08-28	18.6700	18.6700	18.6700	18.6700	-1.737%	5	196	-94.804%
2025-08-27	19.1000	19.1000	19.0000	19.0000	-3.061%	2	196	-94.895%
2025-08-26	19.4000	19.8500	19.4000	19.6000	+2.510%	7	196	-95.051%
2025-08-22	19.1200	19.1200	19.1200	19.1200	-15.022%	5	199	-94.927%
2025-08-11	22.5000	22.5000	22.5000	22.5000	-1.316%	1	199	-95.689%
2025-07-10	23.3000	23.3000	22.7000	22.8000	-5.198%	162	199	-95.746%
2025-07-08	24.0500	24.0500	24.0500	24.0500	-10.761%	4	37	-95.967%
2025-06-18	26.9500	26.9500	26.9500	26.9500	-1.642%	1	33	-96.401%
2025-06-17	26.7000	27.4000	26.7000	27.4000	-20.924%	8	33	-96.460%
2025-05-08	34.6500	34.6500	34.6500	34.6500	-7.821%	1	25	-97.201%
2025-05-07	37.5900	37.5900	37.5900	37.5900	+3.983%	2	25	-97.420%
2025-04-22	36.1500	36.1500	36.1500	36.1500	+2.991%	1	27	-97.317%
2025-04-17	35.6000	35.6000	34.9500	35.1000	+54.626%	5	29	-97.236%
2025-02-28	22.7500	22.7500	22.7000	22.7000	+1.794%	8	29	-95.727%
2025-02-27	22.1500	22.4500	22.1500	22.3000	-6.695%	13	26	-95.650%
2025-02-04	23.9000	23.9000	23.9000	23.9000	-14.795%	4	29	-95.941%
2024-12-17	28.0500	28.0500	28.0500	28.0500	+23.297%	3	25	-96.542%
2024-11-11	22.7500	22.7500	22.7500	22.7500	-18.981%	1	28	-95.736%
2024-10-31	28.3600	28.3600	28.0800	28.0800	+3.046%	2	28	-96.546%
2024-10-23	27.2500	27.2500	27.2500	27.2500	-0.729%	2	28	-96.440%
2024-10-10	27.4500	27.4500	27.4500	27.4500	-6.154%	1	26	-96.466%
2024-09-24	29.2500	29.2500	29.2500	29.2500	-4.412%	2	25	-96.684%
2024-09-03	30.6000	30.6000	30.6000	30.6000	+2.996%	2	25	-96.830%
2024-08-29	29.7100	29.7100	29.7100	29.7100	-1.947%	1	23	-96.735%
2024-08-28	30.3000	30.3000	30.3000	30.3000	-7.622%	2	22	-96.799%
2024-08-05	32.4000	32.8000	32.4000	32.8000	+26.154%	3	20	-97.043%
2024-08-01	26.0000	26.0000	26.0000	26.0000	+11.636%	3	18	-96.269%
2024-07-22	23.1900	23.2900	23.1900	23.2900	+4.439%	2	15	-95.835%
2024-05-07	22.3500	22.3500	22.3000	22.3000	+2.765%	10	13	-95.650%
2024-05-06	21.7000	21.7000	21.7000	21.7000	-9.583%	1	3	-95.530%
2024-04-04	24.0000	24.0000	24.0000	24.0000	-15.404%	1	2	-95.958%
2024-03-12	28.3700	28.3700	28.3700	28.3700	+5.074%	1	2	-96.581%
2024-02-21	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	-96.407%