Dark

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

EOD

Sep 21, 2026

1.37+4.580%(+0.06)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.3300	1.3700	1.3000	1.3700	+4.580%	21	2,198	0.000%
2026-09-18	1.1300	1.3100	1.0800	1.3100	+11.017%	20	2,206	+4.580%
2026-09-17	1.2200	1.2400	1.1600	1.1800	+3.509%	17	2,207	+16.102%
2026-09-16	1.0000	1.1400	1.0000	1.1400	+20.000%	96	2,207	+20.175%
2026-09-15	1.0200	1.0200	0.9500	0.9500	-26.357%	14	2,288	+44.211%
2026-09-14	0.9400	1.2900	0.9400	1.2900	+21.698%	5	2,276	+6.202%
2026-09-11	1.0700	1.1000	0.9500	1.0600	-0.935%	96	2,273	+29.245%
2026-09-10	1.1300	1.1300	1.0400	1.0700	+2.885%	523	2,228	+28.037%
2026-09-09	0.9900	1.1300	0.9900	1.0400	-11.864%	130	2,152	+31.731%
2026-09-08	1.1800	1.1800	1.1800	1.1800	+2.609%	2	2,271	+16.102%
2026-09-04	1.2700	1.2700	1.1500	1.1500	+7.477%	89	2,275	+19.130%
2026-09-03	1.0700	1.0700	1.0700	1.0700	-8.547%	5	2,275	+28.037%
2026-09-02	1.2700	1.2700	1.1200	1.1700	-9.302%	5	2,275	+17.094%
2026-09-01	1.2800	1.3500	1.2200	1.2900	-21.818%	21	2,276	+6.202%
2026-08-31	1.4300	1.6500	1.4100	1.6500	-11.290%	5	2,259	-16.970%
2026-08-28	2.0500	2.0500	1.8600	1.8600	-11.429%	3	2,263	-26.344%
2026-08-26	2.2500	2.2500	2.1000	2.1000	+5.000%	13	2,261	-34.762%
2026-08-25	2.0000	2.0000	2.0000	2.0000	+13.636%	4	2,261	-31.500%
2026-08-24	1.6400	1.8600	1.6400	1.7600	+10.000%	65	2,262	-22.159%
2026-08-21	1.6000	1.6000	1.6000	1.6000	-5.882%	6	2,259	-14.375%
2026-08-20	1.5700	1.7000	1.4500	1.7000	+7.595%	166	2,259	-19.412%
2026-08-19	1.7100	1.7100	1.5000	1.5800	-18.974%	25	2,309	-13.291%
2026-08-18	2.0200	2.0200	1.9500	1.9500	-12.556%	10	2,311	-29.744%
2026-08-17	2.3300	2.3300	2.1900	2.2300	-7.469%	126	2,320	-38.565%
2026-08-14	2.6200	2.6200	2.3400	2.4100	-15.141%	53	2,218	-43.154%
2026-08-13	3.1500	3.1500	2.8400	2.8400	-15.224%	64	2,213	-51.761%
2026-08-12	3.3500	3.3500	3.3500	3.3500	+3.077%	1	2,201	-59.104%
2026-08-11	3.7400	3.7400	3.2500	3.2500	-15.144%	38	2,200	-57.846%
2026-08-10	4.0600	4.0600	3.8000	3.8300	-27.048%	21	2,193	-64.230%
2026-08-07	5.3600	5.3600	5.2000	5.2500	-2.597%	12	2,191	-73.905%
2026-08-05	5.3900	5.3900	5.3900	5.3900	+17.174%	5	2,181	-74.583%
2026-08-04	5.0000	5.5500	4.5000	4.6000	+5.747%	90	2,181	-70.217%
2026-08-03	4.0500	4.3800	4.0500	4.3500	+10.406%	26	2,149	-68.506%
2026-07-31	4.0500	4.0500	3.9400	3.9400	-17.917%	10	2,129	-65.228%
2026-07-30	5.0500	5.0500	4.8000	4.8000	-2.041%	177	2,133	-71.458%
2026-07-29	4.6800	5.0000	4.6800	4.9000	-10.909%	20	2,054	-72.041%
2026-07-28	5.5700	5.5700	5.4500	5.5000	+10.000%	22	2,035	-75.091%
2026-07-27	5.0000	5.0000	5.0000	5.0000	+11.857%	2	2,018	-72.600%
2026-07-24	4.4700	4.4700	4.4700	4.4700	+5.176%	1	2,017	-69.351%
2026-07-23	4.1300	4.2500	3.9500	4.2500	-10.526%	12	2,017	-67.765%
2026-07-22	4.8000	4.8000	4.7000	4.7500	-11.049%	30	2,018	-71.158%
2026-07-21	5.4700	5.7000	5.3400	5.3400	-4.643%	12	1,997	-74.345%
2026-07-20	5.8500	5.9000	5.5000	5.6000	-11.392%	19	1,999	-75.536%
2026-07-17	6.0000	6.3200	6.0000	6.3200	-7.059%	14	1,995	-78.323%
2026-07-16	7.1000	7.1000	6.8000	6.8000	-15.000%	2	1,994	-79.853%
2026-07-15	7.9000	8.0000	7.9000	8.0000	+6.667%	3	1,995	-82.875%
2026-07-14	7.7000	7.7500	7.5000	7.5000	-2.471%	31	1,996	-81.733%
2026-07-13	8.6000	8.6000	7.6900	7.6900	-23.861%	22	2,016	-82.185%
2026-07-10	10.0200	10.1500	10.0200	10.1000	-2.415%	36	2,030	-86.436%
2026-07-09	10.3000	10.4000	10.2000	10.3500	+2.985%	39	2,008	-86.763%
2026-07-08	9.8900	10.1500	9.1500	10.0500	-2.899%	50	2,009	-86.368%
2026-07-07	11.6700	11.6700	10.3500	10.3500	-19.455%	18	2,002	-86.763%
2026-07-06	12.9500	13.0500	12.6600	12.8500	-1.154%	20	1,987	-89.339%
2026-07-02	12.4400	13.3000	12.4400	13.0000	-8.127%	17	1,986	-89.462%
2026-07-01	13.5400	14.2000	13.3200	14.1500	+5.204%	94	1,986	-90.318%
2026-06-30	13.2000	13.6000	13.2000	13.4500	+7.686%	7	1,904	-89.814%
2026-06-29	12.7200	12.8800	12.1400	12.4900	+4.083%	91	1,897	-89.031%
2026-06-26	11.9300	12.1500	11.9300	12.0000	+4.803%	36	1,872	-88.583%
2026-06-25	11.9700	11.9700	11.4500	11.4500	-2.553%	104	1,869	-88.035%
2026-06-24	11.9000	11.9500	11.4000	11.7500	+19.898%	65	1,788	-88.340%
2026-06-23	10.5500	10.5500	9.8000	9.8000	-6.220%	17	1,769	-86.020%
2026-06-22	11.1500	11.1500	10.4500	10.4500	-9.914%	57	1,749	-86.890%
2026-06-18	10.7500	11.6000	10.3300	11.6000	+20.083%	96	1,743	-88.190%
2026-06-17	9.6000	9.6600	9.5400	9.6600	+5.344%	34	1,743	-85.818%
2026-06-16	9.2000	9.3600	8.9000	9.1700	+1.889%	31	1,743	-85.060%
2026-06-15	9.1000	9.3000	8.7500	9.0000	+16.883%	110	1,726	-84.778%
2026-06-12	7.5000	7.7000	7.4000	7.7000	-3.750%	24	1,681	-82.208%
2026-06-11	7.2000	8.0000	7.2000	8.0000	+10.650%	96	1,668	-82.875%
2026-06-10	7.2500	7.3500	6.9000	7.2300	-9.057%	85	1,629	-81.051%
2026-06-09	7.9000	8.2000	7.8000	7.9500	+8.163%	20	1,616	-82.767%
2026-06-08	7.2000	7.5000	7.2000	7.3500	-7.197%	52	1,603	-81.361%
2026-06-05	7.9500	7.9500	7.8300	7.9200	+4.211%	31	1,608	-82.702%
2026-06-04	8.0000	8.0000	7.5000	7.6000	+4.828%	26	1,587	-81.974%
2026-06-03	7.7000	7.7000	7.2500	7.2500	-8.805%	28	1,587	-81.103%
2026-06-02	8.2000	8.2000	7.7500	7.9500	0.000%	26	1,587	-82.767%
2026-06-01	7.9000	7.9500	7.9000	7.9500	-15.873%	2	1,578	-82.767%
2026-05-29	9.5000	9.5000	9.3500	9.4500	+4.075%	38	1,576	-85.503%
2026-05-28	9.1000	9.1000	9.0500	9.0800	-0.220%	16	1,546	-84.912%
2026-05-27	9.8200	10.1000	9.1000	9.1000	+5.202%	20	1,538	-84.945%
2026-05-26	8.1000	8.7000	8.0200	8.6500	+16.892%	231	1,525	-84.162%
2026-05-22	7.3500	7.4500	7.3500	7.4000	-1.987%	4	1,483	-81.486%
2026-05-21	7.1000	7.5500	7.1000	7.5500	+14.394%	9	1,478	-81.854%
2026-05-20	6.5500	6.6000	6.5500	6.6000	+7.317%	7	1,478	-79.242%
2026-05-19	6.7000	6.7000	6.0500	6.1500	-12.890%	105	1,360	-77.724%
2026-05-18	7.3000	7.4000	6.8800	7.0600	-6.490%	144	1,360	-80.595%
2026-05-15	7.7000	7.8000	7.5500	7.5500	-9.581%	42	1,360	-81.854%
2026-05-14	8.6500	8.8500	8.3500	8.3500	-8.242%	69	1,331	-83.593%
2026-05-13	9.0500	9.2000	9.0500	9.1000	+4.598%	18	1,282	-84.945%
2026-05-12	9.0500	9.0500	8.7000	8.7000	-8.421%	16	1,282	-84.253%
2026-05-11	9.3500	9.5000	9.3500	9.5000	-8.654%	7	1,282	-85.579%
2026-05-08	10.0500	10.4000	10.0500	10.4000	+2.564%	55	1,279	-86.827%
2026-05-07	10.5800	10.8000	10.1400	10.1400	+5.625%	143	1,225	-86.489%
2026-05-06	9.5500	9.6000	9.5500	9.6000	+28.859%	6	1,168	-85.729%
2026-05-05	7.4500	7.4500	7.4500	7.4500	-6.758%	20	1,162	-81.611%
2026-05-04	7.9900	7.9900	7.9900	7.9900	-1.963%	4	1,162	-82.854%
2026-05-01	7.9000	8.1500	7.9000	8.1500	-3.550%	203	1,092	-83.190%
2026-04-30	8.4500	8.4500	8.4500	8.4500	-3.096%	1	1,092	-83.787%
2026-04-29	8.8100	8.8100	8.7200	8.7200	-5.217%	2	1,092	-84.289%
2026-04-28	9.4800	9.4800	9.2000	9.2000	-2.646%	4	1,092	-85.109%
2026-04-27	9.3500	9.6700	9.3500	9.4500	-7.353%	125	1,089	-85.503%
2026-04-24	9.5000	10.2000	9.5000	10.2000	+10.870%	52	978	-86.569%
2026-04-23	9.2500	9.6500	9.2000	9.2000	+3.255%	75	972	-85.109%
2026-04-22	8.9100	8.9100	8.9100	8.9100	-9.359%	1	928	-84.624%
2026-04-21	9.8300	9.8300	9.8300	9.8300	-0.807%	1	929	-86.063%
2026-04-20	9.3400	9.9100	9.2500	9.9100	-6.509%	50	929	-86.176%
2026-04-17	10.6000	11.3300	10.6000	10.6000	+20.455%	29	910	-87.075%
2026-04-16	9.0000	9.0000	8.7500	8.8000	-7.368%	55	922	-84.432%
2026-04-15	9.4000	9.5000	9.4000	9.5000	-2.163%	5	916	-85.579%
2026-04-14	9.7500	9.8000	9.7100	9.7100	+9.101%	24	918	-85.891%
2026-04-13	8.9700	9.0000	8.8500	8.9000	-6.316%	7	897	-84.607%
2026-04-10	9.3000	9.5300	9.3000	9.5000	+3.825%	7	892	-85.579%
2026-04-09	8.5800	9.1500	8.3000	9.1500	-1.081%	48	892	-85.027%
2026-04-08	8.9500	9.7000	8.9500	9.2500	+22.679%	30	878	-85.189%
2026-04-07	7.1000	7.5400	7.1000	7.5400	-10.769%	137	858	-81.830%
2026-04-06	8.4500	8.4500	8.4500	8.4500	+3.936%	2	828	-83.787%
2026-04-02	7.3000	8.1300	7.0600	8.1300	+1.119%	101	840	-83.149%
2026-04-01	7.8300	8.0500	7.8300	8.0400	+11.357%	35	840	-82.960%
2026-03-31	6.3500	7.2500	6.1500	7.2200	+11.077%	322	817	-81.025%
2026-03-30	6.0000	6.5000	6.0000	6.5000	+3.668%	16	721	-78.923%
2026-03-27	6.2500	6.2700	6.2500	6.2700	-5.000%	3	706	-78.150%
2026-03-26	6.4500	6.6000	6.4000	6.6000	0.000%	18	706	-79.242%
2026-03-25	6.8000	6.8000	6.6000	6.6000	+2.009%	7	689	-79.242%
2026-03-24	6.7000	6.7500	6.4700	6.4700	-9.129%	9	682	-78.825%
2026-03-23	8.2000	8.2000	7.1200	7.1200	-3.654%	5	681	-80.758%
2026-03-20	7.3500	7.3900	7.2400	7.3900	-1.598%	27	679	-81.461%
2026-03-19	7.5100	7.5100	7.5100	7.5100	-0.530%	4	670	-81.758%
2026-03-17	7.5500	7.5500	7.5500	7.5500	-7.702%	1	668	-81.854%
2026-03-16	8.0000	8.2000	7.9200	8.1800	-3.991%	33	667	-83.252%
2026-03-13	8.6100	8.7200	8.5200	8.5200	+3.650%	7	667	-83.920%
2026-03-12	8.6000	8.6000	8.2200	8.2200	-8.667%	5	666	-83.333%
2026-03-11	9.0000	9.0000	9.0000	9.0000	-11.067%	2	666	-84.778%
2026-03-09	9.8700	10.1200	9.8700	10.1200	+0.697%	31	664	-86.462%
2026-03-06	9.5600	10.0500	9.5600	10.0500	+2.030%	21	664	-86.368%
2026-03-05	9.8500	9.8500	9.8500	9.8500	-2.668%	1	661	-86.091%
2026-03-04	10.0500	10.1200	10.0500	10.1200	+1.200%	21	660	-86.462%
2026-03-03	10.1000	10.1500	10.0000	10.0000	+1.523%	61	667	-86.300%
2026-03-02	9.8500	9.8500	9.6500	9.8500	-8.542%	38	642	-86.091%
2026-02-26	10.7700	10.7700	10.7700	10.7700	+6.108%	20	644	-87.279%
2026-02-24	10.1500	10.1500	10.1500	10.1500	+6.842%	10	634	-86.502%
2026-02-23	9.5000	9.5000	9.5000	9.5000	-10.038%	2	627	-85.579%
2026-02-20	10.2700	10.5600	10.2700	10.5600	+7.099%	14	629	-87.027%
2026-02-19	9.8600	9.8600	9.8600	9.8600	-12.743%	3	627	-86.105%
2026-02-17	11.2500	11.3000	11.2500	11.3000	+9.602%	10	629	-87.876%
2026-02-12	10.3200	10.3200	10.3100	10.3100	+0.292%	18	629	-86.712%
2026-02-11	10.2800	10.2800	10.2800	10.2800	-6.545%	10	629	-86.673%
2026-02-09	10.9500	11.0000	10.9500	11.0000	-7.950%	9	619	-87.545%
2026-02-06	11.9500	11.9500	11.9500	11.9500	-0.417%	2	614	-88.536%
2026-02-05	12.3000	12.3500	12.0000	12.0000	+2.564%	98	612	-88.583%
2026-02-04	11.9000	11.9000	11.7000	11.7000	-11.027%	47	587	-88.291%
2026-02-02	13.2000	13.2000	13.1500	13.1500	-2.593%	24	569	-89.582%
2026-01-30	13.5000	13.5000	13.5000	13.5000	-7.534%	2	558	-89.852%
2026-01-29	14.6000	14.6000	14.6000	14.6000	-4.262%	1	558	-90.616%
2026-01-28	15.0500	15.3000	14.9500	15.2500	-4.389%	347	560	-91.016%
2026-01-27	15.9500	15.9500	15.9500	15.9500	-1.238%	100	414	-91.411%
2026-01-23	16.2000	16.3500	16.1500	16.1500	-0.920%	80	314	-91.517%
2026-01-22	16.3000	16.4000	16.3000	16.3000	-1.511%	25	296	-91.595%
2026-01-21	16.3000	16.5500	16.3000	16.5500	-2.647%	8	301	-91.722%
2026-01-20	17.0000	17.0000	17.0000	17.0000	-0.059%	3	295	-91.941%
2026-01-16	17.0100	17.0100	17.0100	17.0100	+0.950%	89	244	-91.946%
2026-01-14	17.0000	17.0000	16.8500	16.8500	-4.533%	8	244	-91.869%
2026-01-13	17.5000	17.6500	17.5000	17.6500	-10.087%	2	240	-92.238%
2026-01-12	19.6300	19.6300	19.6300	19.6300	-4.939%	1	239	-93.021%
2026-01-08	20.6500	20.6500	20.6500	20.6500	+3.509%	3	239	-93.366%
2026-01-06	19.9500	19.9500	19.9500	19.9500	+7.200%	1	236	-93.133%
2026-01-05	20.2000	20.2000	18.0500	18.6100	-28.834%	46	236	-92.638%
2025-12-12	26.4500	26.6000	26.1500	26.1500	+3.156%	411	234	-94.761%
2025-12-05	25.2500	25.3500	25.2500	25.3500	-2.500%	2	212	-94.596%
2025-11-28	26.0000	26.0000	26.0000	26.0000	+0.619%	20	212	-94.731%
2025-11-04	25.9000	25.9000	25.8400	25.8400	+4.785%	2	212	-94.698%
2025-10-28	24.6500	24.6600	24.6500	24.6600	+2.451%	2	213	-94.444%
2025-10-24	24.0900	24.0900	24.0700	24.0700	-8.653%	3	214	-94.308%
2025-10-14	26.4000	26.4000	26.3500	26.3500	+2.609%	2	214	-94.801%
2025-10-08	25.2200	25.6800	25.2200	25.6800	+4.263%	4	214	-94.665%
2025-10-07	25.3700	25.5500	24.6300	24.6300	-4.350%	3	213	-94.438%
2025-10-03	25.7500	25.7500	25.7500	25.7500	+4.760%	7	213	-94.680%
2025-10-02	24.4000	24.5800	24.4000	24.5800	+5.268%	2	213	-94.426%
2025-09-29	23.2500	23.3500	23.2500	23.3500	+10.979%	164	213	-94.133%
2025-09-26	20.7800	21.0400	20.7800	21.0400	-0.048%	2	81	-93.489%
2025-09-25	21.0500	21.0500	21.0500	21.0500	-10.843%	2	81	-93.492%
2025-09-22	23.5100	23.6100	23.5100	23.6100	-1.337%	2	80	-94.197%
2025-09-19	23.7900	24.0000	23.6400	23.9300	+8.773%	4	80	-94.275%
2025-09-18	22.0000	22.0000	22.0000	22.0000	-4.098%	1	79	-93.773%
2025-09-11	22.6900	22.9400	22.6900	22.9400	-4.615%	2	79	-94.028%
2025-09-09	24.0500	24.0500	24.0500	24.0500	+0.839%	2	80	-94.304%
2025-09-05	23.7000	23.8500	23.6500	23.8500	+3.922%	16	80	-94.256%
2025-08-15	23.2100	23.2200	22.9500	22.9500	-15.314%	12	80	-94.031%
2025-08-05	27.8500	27.8500	27.1000	27.1000	+10.838%	2	80	-94.945%
2025-07-29	24.3000	24.4500	24.2900	24.4500	-0.163%	75	80	-94.397%
2025-07-11	24.4900	24.4900	24.4900	24.4900	-36.057%	5	8	-94.406%
2025-05-08	38.3000	38.3000	38.3000	38.3000	-5.781%	1	3	-96.423%
2025-04-22	40.6500	40.6500	40.6500	40.6500	+6.136%	1	3	-96.630%
2025-04-17	38.3000	38.3000	38.3000	38.3000	+23.668%	1	1	-96.423%
2024-12-17	30.9700	30.9700	30.9700	30.9700	-14.777%	1	1	-95.576%
2024-09-26	36.3400	36.3400	36.3400	36.3400	+4.365%	1	2	-96.230%
2024-09-04	34.8200	34.8200	34.8200	34.8200	+45.508%	1	2	-96.065%
2024-04-25	23.9300	23.9300	23.9300	23.9300	0.000%	1	1	-94.275%