Dark

CVX20261218P170
CVX Dec 18 2026 170.00 Put (CVX261218P00170000)
option OPRA

EOD

Jul 23, 2026

4.25-10.526%(-0.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.1300	4.2500	3.9500	4.2500	-10.526%	12	2,017	0.000%
2026-07-22	4.8000	4.8000	4.7000	4.7500	-11.049%	30	2,018	-10.526%
2026-07-21	5.4700	5.7000	5.3400	5.3400	-4.643%	12	1,997	-20.412%
2026-07-20	5.8500	5.9000	5.5000	5.6000	-11.392%	19	1,999	-24.107%
2026-07-17	6.0000	6.3200	6.0000	6.3200	-7.059%	14	1,995	-32.753%
2026-07-16	7.1000	7.1000	6.8000	6.8000	-15.000%	2	1,994	-37.500%
2026-07-15	7.9000	8.0000	7.9000	8.0000	+6.667%	3	1,995	-46.875%
2026-07-14	7.7000	7.7500	7.5000	7.5000	-2.471%	31	1,996	-43.333%
2026-07-13	8.6000	8.6000	7.6900	7.6900	-23.861%	22	2,016	-44.733%
2026-07-10	10.0200	10.1500	10.0200	10.1000	-2.415%	36	2,030	-57.921%
2026-07-09	10.3000	10.4000	10.2000	10.3500	+2.985%	39	2,008	-58.937%
2026-07-08	9.8900	10.1500	9.1500	10.0500	-2.899%	50	2,009	-57.711%
2026-07-07	11.6700	11.6700	10.3500	10.3500	-19.455%	18	2,002	-58.937%
2026-07-06	12.9500	13.0500	12.6600	12.8500	-1.154%	20	1,987	-66.926%
2026-07-02	12.4400	13.3000	12.4400	13.0000	-8.127%	17	1,986	-67.308%
2026-07-01	13.5400	14.2000	13.3200	14.1500	+5.204%	94	1,986	-69.965%
2026-06-30	13.2000	13.6000	13.2000	13.4500	+7.686%	7	1,904	-68.401%
2026-06-29	12.7200	12.8800	12.1400	12.4900	+4.083%	91	1,897	-65.973%
2026-06-26	11.9300	12.1500	11.9300	12.0000	+4.803%	36	1,872	-64.583%
2026-06-25	11.9700	11.9700	11.4500	11.4500	-2.553%	104	1,869	-62.882%
2026-06-24	11.9000	11.9500	11.4000	11.7500	+19.898%	65	1,788	-63.830%
2026-06-23	10.5500	10.5500	9.8000	9.8000	-6.220%	17	1,769	-56.633%
2026-06-22	11.1500	11.1500	10.4500	10.4500	-9.914%	57	1,749	-59.330%
2026-06-18	10.7500	11.6000	10.3300	11.6000	+20.083%	96	1,743	-63.362%
2026-06-17	9.6000	9.6600	9.5400	9.6600	+5.344%	34	1,743	-56.004%
2026-06-16	9.2000	9.3600	8.9000	9.1700	+1.889%	31	1,743	-53.653%
2026-06-15	9.1000	9.3000	8.7500	9.0000	+16.883%	110	1,726	-52.778%
2026-06-12	7.5000	7.7000	7.4000	7.7000	-3.750%	24	1,681	-44.805%
2026-06-11	7.2000	8.0000	7.2000	8.0000	+10.650%	96	1,668	-46.875%
2026-06-10	7.2500	7.3500	6.9000	7.2300	-9.057%	85	1,629	-41.217%
2026-06-09	7.9000	8.2000	7.8000	7.9500	+8.163%	20	1,616	-46.541%
2026-06-08	7.2000	7.5000	7.2000	7.3500	-7.197%	52	1,603	-42.177%
2026-06-05	7.9500	7.9500	7.8300	7.9200	+4.211%	31	1,608	-46.338%
2026-06-04	8.0000	8.0000	7.5000	7.6000	+4.828%	26	1,587	-44.079%
2026-06-03	7.7000	7.7000	7.2500	7.2500	-8.805%	28	1,587	-41.379%
2026-06-02	8.2000	8.2000	7.7500	7.9500	0.000%	26	1,587	-46.541%
2026-06-01	7.9000	7.9500	7.9000	7.9500	-15.873%	2	1,578	-46.541%
2026-05-29	9.5000	9.5000	9.3500	9.4500	+4.075%	38	1,576	-55.026%
2026-05-28	9.1000	9.1000	9.0500	9.0800	-0.220%	16	1,546	-53.194%
2026-05-27	9.8200	10.1000	9.1000	9.1000	+5.202%	20	1,538	-53.297%
2026-05-26	8.1000	8.7000	8.0200	8.6500	+16.892%	231	1,525	-50.867%
2026-05-22	7.3500	7.4500	7.3500	7.4000	-1.987%	4	1,483	-42.568%
2026-05-21	7.1000	7.5500	7.1000	7.5500	+14.394%	9	1,478	-43.709%
2026-05-20	6.5500	6.6000	6.5500	6.6000	+7.317%	7	1,478	-35.606%
2026-05-19	6.7000	6.7000	6.0500	6.1500	-12.890%	105	1,360	-30.894%
2026-05-18	7.3000	7.4000	6.8800	7.0600	-6.490%	144	1,360	-39.802%
2026-05-15	7.7000	7.8000	7.5500	7.5500	-9.581%	42	1,360	-43.709%
2026-05-14	8.6500	8.8500	8.3500	8.3500	-8.242%	69	1,331	-49.102%
2026-05-13	9.0500	9.2000	9.0500	9.1000	+4.598%	18	1,282	-53.297%
2026-05-12	9.0500	9.0500	8.7000	8.7000	-8.421%	16	1,282	-51.149%
2026-05-11	9.3500	9.5000	9.3500	9.5000	-8.654%	7	1,282	-55.263%
2026-05-08	10.0500	10.4000	10.0500	10.4000	+2.564%	55	1,279	-59.135%
2026-05-07	10.5800	10.8000	10.1400	10.1400	+5.625%	143	1,225	-58.087%
2026-05-06	9.5500	9.6000	9.5500	9.6000	+28.859%	6	1,168	-55.729%
2026-05-05	7.4500	7.4500	7.4500	7.4500	-6.758%	20	1,162	-42.953%
2026-05-04	7.9900	7.9900	7.9900	7.9900	-1.963%	4	1,162	-46.809%
2026-05-01	7.9000	8.1500	7.9000	8.1500	-3.550%	203	1,092	-47.853%
2026-04-30	8.4500	8.4500	8.4500	8.4500	-3.096%	1	1,092	-49.704%
2026-04-29	8.8100	8.8100	8.7200	8.7200	-5.217%	2	1,092	-51.261%
2026-04-28	9.4800	9.4800	9.2000	9.2000	-2.646%	4	1,092	-53.804%
2026-04-27	9.3500	9.6700	9.3500	9.4500	-7.353%	125	1,089	-55.026%
2026-04-24	9.5000	10.2000	9.5000	10.2000	+10.870%	52	978	-58.333%
2026-04-23	9.2500	9.6500	9.2000	9.2000	+3.255%	75	972	-53.804%
2026-04-22	8.9100	8.9100	8.9100	8.9100	-9.359%	1	928	-52.301%
2026-04-21	9.8300	9.8300	9.8300	9.8300	-0.807%	1	929	-56.765%
2026-04-20	9.3400	9.9100	9.2500	9.9100	-6.509%	50	929	-57.114%
2026-04-17	10.6000	11.3300	10.6000	10.6000	+20.455%	29	910	-59.906%
2026-04-16	9.0000	9.0000	8.7500	8.8000	-7.368%	55	922	-51.705%
2026-04-15	9.4000	9.5000	9.4000	9.5000	-2.163%	5	916	-55.263%
2026-04-14	9.7500	9.8000	9.7100	9.7100	+9.101%	24	918	-56.231%
2026-04-13	8.9700	9.0000	8.8500	8.9000	-6.316%	7	897	-52.247%
2026-04-10	9.3000	9.5300	9.3000	9.5000	+3.825%	7	892	-55.263%
2026-04-09	8.5800	9.1500	8.3000	9.1500	-1.081%	48	892	-53.552%
2026-04-08	8.9500	9.7000	8.9500	9.2500	+22.679%	30	878	-54.054%
2026-04-07	7.1000	7.5400	7.1000	7.5400	-10.769%	137	858	-43.634%
2026-04-06	8.4500	8.4500	8.4500	8.4500	+3.936%	2	828	-49.704%
2026-04-02	7.3000	8.1300	7.0600	8.1300	+1.119%	101	840	-47.724%
2026-04-01	7.8300	8.0500	7.8300	8.0400	+11.357%	35	840	-47.139%
2026-03-31	6.3500	7.2500	6.1500	7.2200	+11.077%	322	817	-41.136%
2026-03-30	6.0000	6.5000	6.0000	6.5000	+3.668%	16	721	-34.615%
2026-03-27	6.2500	6.2700	6.2500	6.2700	-5.000%	3	706	-32.217%
2026-03-26	6.4500	6.6000	6.4000	6.6000	0.000%	18	706	-35.606%
2026-03-25	6.8000	6.8000	6.6000	6.6000	+2.009%	7	689	-35.606%
2026-03-24	6.7000	6.7500	6.4700	6.4700	-9.129%	9	682	-34.312%
2026-03-23	8.2000	8.2000	7.1200	7.1200	-3.654%	5	681	-40.309%
2026-03-20	7.3500	7.3900	7.2400	7.3900	-1.598%	27	679	-42.490%
2026-03-19	7.5100	7.5100	7.5100	7.5100	-0.530%	4	670	-43.409%
2026-03-17	7.5500	7.5500	7.5500	7.5500	-7.702%	1	668	-43.709%
2026-03-16	8.0000	8.2000	7.9200	8.1800	-3.991%	33	667	-48.044%
2026-03-13	8.6100	8.7200	8.5200	8.5200	+3.650%	7	667	-50.117%
2026-03-12	8.6000	8.6000	8.2200	8.2200	-8.667%	5	666	-48.297%
2026-03-11	9.0000	9.0000	9.0000	9.0000	-11.067%	2	666	-52.778%
2026-03-09	9.8700	10.1200	9.8700	10.1200	+0.697%	31	664	-58.004%
2026-03-06	9.5600	10.0500	9.5600	10.0500	+2.030%	21	664	-57.711%
2026-03-05	9.8500	9.8500	9.8500	9.8500	-2.668%	1	661	-56.853%
2026-03-04	10.0500	10.1200	10.0500	10.1200	+1.200%	21	660	-58.004%
2026-03-03	10.1000	10.1500	10.0000	10.0000	+1.523%	61	667	-57.500%
2026-03-02	9.8500	9.8500	9.6500	9.8500	-8.542%	38	642	-56.853%
2026-02-26	10.7700	10.7700	10.7700	10.7700	+6.108%	20	644	-60.539%
2026-02-24	10.1500	10.1500	10.1500	10.1500	+6.842%	10	634	-58.128%
2026-02-23	9.5000	9.5000	9.5000	9.5000	-10.038%	2	627	-55.263%
2026-02-20	10.2700	10.5600	10.2700	10.5600	+7.099%	14	629	-59.754%
2026-02-19	9.8600	9.8600	9.8600	9.8600	-12.743%	3	627	-56.897%
2026-02-17	11.2500	11.3000	11.2500	11.3000	+9.602%	10	629	-62.389%
2026-02-12	10.3200	10.3200	10.3100	10.3100	+0.292%	18	629	-58.778%
2026-02-11	10.2800	10.2800	10.2800	10.2800	-6.545%	10	629	-58.658%
2026-02-09	10.9500	11.0000	10.9500	11.0000	-7.950%	9	619	-61.364%
2026-02-06	11.9500	11.9500	11.9500	11.9500	-0.417%	2	614	-64.435%
2026-02-05	12.3000	12.3500	12.0000	12.0000	+2.564%	98	612	-64.583%
2026-02-04	11.9000	11.9000	11.7000	11.7000	-11.027%	47	587	-63.675%
2026-02-02	13.2000	13.2000	13.1500	13.1500	-2.593%	24	569	-67.681%
2026-01-30	13.5000	13.5000	13.5000	13.5000	-7.534%	2	558	-68.519%
2026-01-29	14.6000	14.6000	14.6000	14.6000	-4.262%	1	558	-70.890%
2026-01-28	15.0500	15.3000	14.9500	15.2500	-4.389%	347	560	-72.131%
2026-01-27	15.9500	15.9500	15.9500	15.9500	-1.238%	100	414	-73.354%
2026-01-23	16.2000	16.3500	16.1500	16.1500	-0.920%	80	314	-73.684%
2026-01-22	16.3000	16.4000	16.3000	16.3000	-1.511%	25	296	-73.926%
2026-01-21	16.3000	16.5500	16.3000	16.5500	-2.647%	8	301	-74.320%
2026-01-20	17.0000	17.0000	17.0000	17.0000	-0.059%	3	295	-75.000%
2026-01-16	17.0100	17.0100	17.0100	17.0100	+0.950%	89	244	-75.015%
2026-01-14	17.0000	17.0000	16.8500	16.8500	-4.533%	8	244	-74.777%
2026-01-13	17.5000	17.6500	17.5000	17.6500	-10.087%	2	240	-75.921%
2026-01-12	19.6300	19.6300	19.6300	19.6300	-4.939%	1	239	-78.349%
2026-01-08	20.6500	20.6500	20.6500	20.6500	+3.509%	3	239	-79.419%
2026-01-06	19.9500	19.9500	19.9500	19.9500	+7.200%	1	236	-78.697%
2026-01-05	20.2000	20.2000	18.0500	18.6100	-28.834%	46	236	-77.163%
2025-12-12	26.4500	26.6000	26.1500	26.1500	+3.156%	411	234	-83.748%
2025-12-05	25.2500	25.3500	25.2500	25.3500	-2.500%	2	212	-83.235%
2025-11-28	26.0000	26.0000	26.0000	26.0000	+0.619%	20	212	-83.654%
2025-11-04	25.9000	25.9000	25.8400	25.8400	+4.785%	2	212	-83.553%
2025-10-28	24.6500	24.6600	24.6500	24.6600	+2.451%	2	213	-82.766%
2025-10-24	24.0900	24.0900	24.0700	24.0700	-8.653%	3	214	-82.343%
2025-10-14	26.4000	26.4000	26.3500	26.3500	+2.609%	2	214	-83.871%
2025-10-08	25.2200	25.6800	25.2200	25.6800	+4.263%	4	214	-83.450%
2025-10-07	25.3700	25.5500	24.6300	24.6300	-4.350%	3	213	-82.745%
2025-10-03	25.7500	25.7500	25.7500	25.7500	+4.760%	7	213	-83.495%
2025-10-02	24.4000	24.5800	24.4000	24.5800	+5.268%	2	213	-82.710%
2025-09-29	23.2500	23.3500	23.2500	23.3500	+10.979%	164	213	-81.799%
2025-09-26	20.7800	21.0400	20.7800	21.0400	-0.048%	2	81	-79.800%
2025-09-25	21.0500	21.0500	21.0500	21.0500	-10.843%	2	81	-79.810%
2025-09-22	23.5100	23.6100	23.5100	23.6100	-1.337%	2	80	-81.999%
2025-09-19	23.7900	24.0000	23.6400	23.9300	+8.773%	4	80	-82.240%
2025-09-18	22.0000	22.0000	22.0000	22.0000	-4.098%	1	79	-80.682%
2025-09-11	22.6900	22.9400	22.6900	22.9400	-4.615%	2	79	-81.473%
2025-09-09	24.0500	24.0500	24.0500	24.0500	+0.839%	2	80	-82.328%
2025-09-05	23.7000	23.8500	23.6500	23.8500	+3.922%	16	80	-82.180%
2025-08-15	23.2100	23.2200	22.9500	22.9500	-15.314%	12	80	-81.481%
2025-08-05	27.8500	27.8500	27.1000	27.1000	+10.838%	2	80	-84.317%
2025-07-29	24.3000	24.4500	24.2900	24.4500	-0.163%	75	80	-82.618%
2025-07-11	24.4900	24.4900	24.4900	24.4900	-36.057%	5	8	-82.646%
2025-05-08	38.3000	38.3000	38.3000	38.3000	-5.781%	1	3	-88.903%
2025-04-22	40.6500	40.6500	40.6500	40.6500	+6.136%	1	3	-89.545%
2025-04-17	38.3000	38.3000	38.3000	38.3000	+23.668%	1	1	-88.903%
2024-12-17	30.9700	30.9700	30.9700	30.9700	-14.777%	1	1	-86.277%
2024-09-26	36.3400	36.3400	36.3400	36.3400	+4.365%	1	2	-88.305%
2024-09-04	34.8200	34.8200	34.8200	34.8200	+45.508%	1	2	-87.794%
2024-04-25	23.9300	23.9300	23.9300	23.9300	0.000%	1	1	-82.240%