Dark

CVX20261218P175
CVX Dec 18 2026 175.00 Put (CVX261218P00175000)
option OPRA

EOD

Sep 21, 2026

2.01+22.561%(+0.37)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.9100	2.0100	1.8500	2.0100	+22.561%	24	2,535	0.000%
2026-09-18	1.5500	1.6700	1.5500	1.6400	+3.797%	46	2,541	+22.561%
2026-09-17	1.6200	1.7000	1.5800	1.5800	-2.469%	86	2,540	+27.215%
2026-09-16	1.4200	1.6200	1.4200	1.6200	+29.600%	102	2,507	+24.074%
2026-09-15	1.3000	1.3300	1.2500	1.2500	-21.875%	27	2,517	+60.800%
2026-09-14	1.4400	1.6100	1.0500	1.6000	+17.647%	97	2,501	+25.625%
2026-09-11	1.3600	1.3600	1.3600	1.3600	-6.207%	1	2,463	+47.794%
2026-09-10	1.5100	1.5100	1.4500	1.4500	+3.571%	12	2,464	+38.621%
2026-09-09	1.3500	1.5000	1.3500	1.4000	0.000%	21	2,453	+43.571%
2026-09-08	1.3800	1.4600	1.3800	1.4000	-18.605%	17	2,469	+43.571%
2026-09-04	1.7100	1.8000	1.5800	1.7200	+15.436%	28	2,451	+16.860%
2026-09-03	1.5000	1.5200	1.4900	1.4900	-0.667%	4	2,451	+34.899%
2026-09-02	1.6900	1.7000	1.5000	1.5000	-15.254%	7	2,451	+34.000%
2026-09-01	1.8000	1.8000	1.7300	1.7700	-12.376%	31	2,451	+13.559%
2026-08-31	1.9900	2.2400	1.8600	2.0200	-20.158%	258	2,463	-0.495%
2026-08-28	2.6900	2.6900	2.5300	2.5300	-5.243%	4	2,610	-20.553%
2026-08-27	2.8200	3.0500	2.6500	2.6700	+0.755%	45	2,608	-24.719%
2026-08-26	2.6500	2.6500	2.6500	2.6500	-6.028%	20	2,597	-24.151%
2026-08-25	2.6800	2.8200	2.6800	2.8200	+13.710%	4	2,582	-28.723%
2026-08-24	2.5600	2.8200	2.4800	2.4800	+10.222%	21	2,582	-18.952%
2026-08-21	2.4600	2.4600	2.1700	2.2500	+6.132%	6	2,583	-10.667%
2026-08-20	2.0400	2.1200	2.0400	2.1200	0.000%	4	2,583	-5.189%
2026-08-19	2.3200	2.3200	2.1200	2.1200	-18.462%	7	2,583	-5.189%
2026-08-18	2.7000	2.7000	2.5700	2.6000	-11.565%	7	2,587	-22.692%
2026-08-17	3.2300	3.2300	2.9300	2.9400	-12.239%	157	2,589	-31.633%
2026-08-14	3.5400	3.5400	3.1300	3.3500	-12.987%	783	2,631	-40.000%
2026-08-13	3.9500	3.9800	3.8500	3.8500	-10.256%	51	2,268	-47.792%
2026-08-12	4.3100	4.3100	4.2500	4.2900	-0.924%	15	2,306	-53.147%
2026-08-11	4.4500	4.4500	4.3000	4.3300	-14.257%	39	2,319	-53.580%
2026-08-10	5.3000	5.3000	5.0500	5.0500	-29.371%	4	2,291	-60.198%
2026-08-07	7.0200	7.1500	6.8100	7.1500	+11.719%	130	2,289	-71.888%
2026-08-06	6.6500	6.6500	6.4000	6.4000	-1.538%	5	2,215	-68.594%
2026-08-05	6.0000	6.5000	6.0000	6.5000	+6.557%	6	2,217	-69.077%
2026-08-04	6.5000	7.2100	6.0000	6.1000	+7.965%	68	2,213	-67.049%
2026-08-03	5.0500	5.7500	5.0500	5.6500	+16.495%	90	2,170	-64.425%
2026-07-31	5.5000	5.5000	4.7500	4.8500	-17.376%	131	2,174	-58.557%
2026-07-30	6.7300	6.7300	5.8700	5.8700	-7.994%	2	2,081	-65.758%
2026-07-29	5.9000	6.3800	5.7600	6.3800	-0.778%	15	2,080	-68.495%
2026-07-28	6.4300	6.4300	6.4300	6.4300	+1.260%	10	2,067	-68.740%
2026-07-27	6.4500	6.5000	6.2500	6.3500	+12.389%	9	2,067	-68.346%
2026-07-24	5.8400	5.8500	5.6000	5.6500	-4.237%	680	2,062	-64.425%
2026-07-23	5.3700	5.9500	5.2000	5.9000	-4.065%	57	1,709	-65.932%
2026-07-22	6.1300	6.3000	6.1300	6.1500	-12.268%	4	1,709	-67.317%
2026-07-21	6.9500	7.0100	6.9500	7.0100	-0.567%	3	1,710	-71.327%
2026-07-20	7.6300	7.6300	6.9500	7.0500	-10.759%	22	1,710	-71.489%
2026-07-17	7.9000	8.1200	7.7500	7.9000	-10.227%	10	1,689	-74.557%
2026-07-16	8.8000	8.8000	8.8000	8.8000	-8.142%	1	1,680	-77.159%
2026-07-14	9.5700	9.5800	9.5700	9.5800	-3.232%	3	1,679	-79.019%
2026-07-13	10.0500	10.0500	9.9000	9.9000	-21.116%	4	1,678	-79.697%
2026-07-10	12.5500	12.6000	12.5000	12.5500	-2.713%	68	1,676	-83.984%
2026-07-09	12.8800	12.9000	12.6000	12.9000	+3.614%	31	1,621	-84.419%
2026-07-08	11.3700	12.4700	11.3700	12.4500	-9.783%	26	1,619	-83.855%
2026-07-07	14.0200	14.0200	13.7500	13.8000	-11.254%	10	1,638	-85.435%
2026-07-02	15.5500	15.5500	15.5500	15.5500	-8.422%	2	1,636	-87.074%
2026-07-01	16.8800	16.9800	16.8000	16.9800	+8.429%	14	1,636	-88.163%
2026-06-30	15.6600	15.6600	15.6600	15.6600	+2.689%	1	1,632	-87.165%
2026-06-29	15.0700	15.7200	15.0700	15.2500	+3.390%	15	1,633	-86.820%
2026-06-26	14.7500	14.7500	14.7500	14.7500	+7.273%	2	1,634	-86.373%
2026-06-25	14.1000	14.1000	13.7500	13.7500	-4.580%	16	1,634	-85.382%
2026-06-24	14.4100	14.4100	14.4100	14.4100	+18.115%	2	1,662	-86.051%
2026-06-23	12.7900	12.7900	12.1500	12.2000	-5.426%	27	1,650	-83.525%
2026-06-22	13.3700	13.3800	12.9000	12.9000	-7.527%	9	1,653	-84.419%
2026-06-18	13.0000	13.9500	13.0000	13.9500	+18.220%	82	1,652	-85.591%
2026-06-17	11.6500	11.9500	11.4500	11.8000	+2.165%	26	1,652	-82.966%
2026-06-16	11.4500	11.5500	11.1000	11.5500	+4.054%	28	1,652	-82.597%
2026-06-15	11.5200	11.6000	11.0000	11.1000	+9.901%	168	1,641	-81.892%
2026-06-12	10.1000	10.1000	10.1000	10.1000	+5.208%	4	1,501	-80.099%
2026-06-11	8.8500	9.6500	8.7500	9.6000	+13.609%	62	1,505	-79.063%
2026-06-10	8.8500	8.8500	8.4500	8.4500	-14.646%	7	1,472	-76.213%
2026-06-09	9.6500	10.0500	9.6500	9.9000	+8.791%	30	1,467	-79.697%
2026-06-08	8.8000	9.1000	8.8000	9.1000	-6.186%	35	1,466	-77.912%
2026-06-05	10.0500	10.0500	9.5000	9.7000	+2.646%	20	1,444	-79.278%
2026-06-04	9.5000	9.5000	9.4500	9.4500	+6.900%	17	1,451	-78.730%
2026-06-03	8.9500	8.9500	8.8400	8.8400	-8.866%	9	1,451	-77.262%
2026-06-02	10.0500	10.0500	9.7000	9.7000	-4.433%	5	1,448	-79.278%
2026-06-01	10.0000	10.5000	9.7000	10.1500	-10.177%	18	1,453	-80.197%
2026-05-29	11.3000	11.7000	11.2500	11.3000	+0.893%	9	1,449	-82.212%
2026-05-28	11.1000	11.2000	10.8000	11.2000	-3.448%	26	1,443	-82.054%
2026-05-27	11.6000	11.6000	11.6000	11.6000	+3.943%	1	1,438	-82.672%
2026-05-26	9.8500	11.2000	9.8300	11.1600	+19.358%	59	1,438	-81.989%
2026-05-22	8.9500	9.3500	8.9000	9.3500	+10.000%	21	1,453	-78.503%
2026-05-20	7.7000	8.5000	7.6500	8.5000	+13.333%	15	1,453	-76.353%
2026-05-19	7.7500	8.0000	7.4000	7.5000	-12.791%	41	1,423	-73.200%
2026-05-18	9.0000	9.0500	8.6000	8.6000	-7.527%	127	1,423	-76.628%
2026-05-15	9.3500	9.5000	9.3000	9.3000	-9.091%	8	1,423	-78.387%
2026-05-14	10.5000	10.7500	10.2300	10.2300	-8.251%	6	1,427	-80.352%
2026-05-13	11.1500	11.1500	11.1500	11.1500	+3.721%	34	1,409	-81.973%
2026-05-12	10.7500	10.7500	10.7500	10.7500	-8.120%	1	1,409	-81.302%
2026-05-11	11.4500	11.7000	11.3000	11.7000	-5.263%	12	1,409	-82.821%
2026-05-08	12.6500	12.6500	12.3000	12.3500	-1.594%	13	1,398	-83.725%
2026-05-07	12.6500	12.6500	12.5500	12.5500	+8.190%	7	1,390	-83.984%
2026-05-06	11.4500	11.6000	11.4500	11.6000	+29.464%	3	1,387	-82.672%
2026-05-05	8.9500	8.9600	8.9500	8.9600	-5.285%	11	1,387	-77.567%
2026-05-04	9.4600	9.4600	9.4600	9.4600	-4.925%	5	1,381	-78.753%
2026-04-30	10.3500	10.3500	9.9500	9.9500	-16.034%	103	1,376	-79.799%
2026-04-28	11.0100	11.8500	11.0100	11.8500	-1.660%	2	1,355	-83.038%
2026-04-27	11.8000	12.0500	11.8000	12.0500	+2.991%	14	1,353	-83.320%
2026-04-24	11.9000	12.3000	11.7000	11.7000	+2.183%	10	1,346	-82.821%
2026-04-23	11.4500	11.4500	11.4500	11.4500	+8.019%	9	1,345	-82.445%
2026-04-22	10.5000	10.6500	10.5000	10.6000	-3.636%	8	1,347	-81.038%
2026-04-21	11.0000	11.0000	11.0000	11.0000	-9.465%	1	1,345	-81.727%
2026-04-20	11.2000	12.1500	11.2000	12.1500	+0.663%	146	1,345	-83.457%
2026-04-17	12.6500	13.7500	12.0700	12.0700	+6.814%	11	1,241	-83.347%
2026-04-14	11.2500	11.3000	11.2500	11.3000	+6.906%	30	1,241	-82.212%
2026-04-13	10.4200	10.5700	10.4200	10.5700	-1.215%	2	1,229	-80.984%
2026-04-09	9.8500	10.7000	9.8300	10.7000	-3.604%	285	1,228	-81.215%
2026-04-08	11.1500	11.2500	10.9600	11.1000	+26.136%	95	1,109	-81.892%
2026-04-07	8.4000	8.8000	8.4000	8.8000	-6.383%	42	1,085	-77.159%
2026-04-06	9.1000	9.4000	9.1000	9.4000	-1.571%	5	1,065	-78.617%
2026-04-02	8.4000	9.6000	8.2000	9.5500	+3.804%	417	995	-78.953%
2026-04-01	9.4500	9.4500	9.1500	9.2000	+10.843%	7	995	-78.152%
2026-03-31	7.4000	8.4500	7.3000	8.3000	+16.084%	18	999	-75.783%
2026-03-30	7.0000	7.2000	7.0000	7.1500	-2.985%	24	987	-71.888%
2026-03-27	7.3000	7.3700	7.2500	7.3700	-4.286%	5	967	-72.727%
2026-03-26	7.7000	7.7000	7.7000	7.7000	-2.532%	3	963	-73.896%
2026-03-25	7.8000	7.9500	7.5500	7.9000	+4.636%	18	964	-74.557%
2026-03-24	7.7300	7.7500	7.5000	7.5500	-7.475%	472	961	-73.377%
2026-03-23	8.1600	8.1600	8.1600	8.1600	-6.207%	5	554	-75.368%
2026-03-20	8.6000	8.7000	8.6000	8.7000	-0.571%	21	549	-76.897%
2026-03-19	8.7500	8.7500	8.7500	8.7500	-2.561%	1	549	-77.029%
2026-03-17	9.2000	9.2500	8.6500	8.9800	-5.474%	23	548	-77.617%
2026-03-16	9.4000	9.5300	9.4000	9.5000	-3.943%	31	552	-78.842%
2026-03-13	10.2500	10.3400	9.8500	9.8900	-2.079%	46	538	-79.676%
2026-03-12	10.1000	10.1000	10.1000	10.1000	-8.680%	1	521	-80.099%
2026-03-11	10.8000	11.0700	10.8000	11.0600	-4.655%	22	520	-81.826%
2026-03-09	11.5700	11.6000	11.5700	11.6000	-1.361%	10	519	-82.672%
2026-03-05	11.6300	11.7600	11.6300	11.7600	-1.590%	4	512	-82.908%
2026-03-04	12.3000	12.3000	11.9500	11.9500	+0.844%	11	514	-83.180%
2026-03-03	12.0000	12.0000	11.7500	11.8500	+3.493%	106	514	-83.038%
2026-03-02	11.5700	11.8000	11.3500	11.4500	-6.531%	307	483	-82.445%
2026-02-27	12.4100	12.4100	12.2500	12.2500	+3.376%	2	330	-83.592%
2026-02-24	12.1500	12.1500	11.8500	11.8500	-2.066%	102	329	-83.038%
2026-02-23	12.0500	12.1000	12.0500	12.1000	-11.355%	8	227	-83.388%
2026-02-06	13.6500	13.6500	13.6500	13.6500	-5.536%	5	227	-85.275%
2026-02-05	15.0000	15.0000	14.1500	14.4500	+5.861%	27	222	-86.090%
2026-02-04	14.5500	14.5700	13.6500	13.6500	-23.955%	109	196	-85.275%
2026-01-28	17.9500	18.0500	17.9500	17.9500	-6.021%	44	91	-88.802%
2026-01-23	19.0500	19.1000	18.9500	19.1000	-2.799%	76	70	-89.476%
2026-01-21	19.1500	19.6500	19.1500	19.6500	-1.256%	14	54	-89.771%
2026-01-20	19.9000	19.9000	19.9000	19.9000	+5.964%	1	56	-89.899%
2026-01-14	18.7000	18.7800	18.7000	18.7800	-27.181%	20	57	-89.297%
2026-01-07	25.9000	25.9000	25.7900	25.7900	-0.039%	6	37	-92.206%
2026-01-06	23.4300	25.8000	23.4300	25.8000	-16.908%	7	43	-92.209%
2025-12-15	30.6500	31.0500	30.6500	31.0500	+4.160%	8	39	-93.527%
2025-12-02	29.8100	29.8100	29.8100	29.8100	+0.846%	1	36	-93.257%
2025-11-19	29.5600	29.5600	29.5600	29.5600	+7.687%	1	37	-93.200%
2025-10-27	27.2700	27.4500	27.2700	27.4500	-0.399%	2	35	-92.678%
2025-10-24	27.4000	27.6000	27.3100	27.5600	-7.734%	22	35	-92.707%
2025-10-14	29.6500	30.1000	29.6500	29.8700	+2.470%	8	26	-93.271%
2025-10-08	28.9700	29.1500	28.9700	29.1500	+2.496%	2	24	-93.105%
2025-10-01	28.2100	28.4400	28.2100	28.4400	+18.155%	2	23	-92.932%
2025-09-25	23.8900	24.0700	23.8900	24.0700	-5.977%	2	23	-91.649%
2025-09-23	25.4500	25.6000	25.4500	25.6000	-3.940%	2	24	-92.148%
2025-09-22	26.6800	26.9300	26.6500	26.6500	-2.022%	5	24	-92.458%
2025-09-19	26.8900	27.2000	26.8900	27.2000	+6.416%	2	24	-92.610%
2025-09-18	25.0000	25.5600	25.0000	25.5600	-6.029%	3	23	-92.136%
2025-09-09	27.2000	27.2000	27.2000	27.2000	+1.115%	2	22	-92.610%
2025-09-05	27.6000	27.6000	26.9000	26.9000	-9.428%	9	20	-92.528%
2025-08-06	29.7000	29.7000	29.7000	29.7000	-33.108%	2	18	-93.232%
2025-04-22	44.4000	44.4000	44.4000	44.4000	+5.338%	2	20	-95.473%
2025-04-17	42.8000	42.8000	42.1500	42.1500	+54.396%	3	25	-95.231%
2025-02-21	27.3000	27.3000	27.3000	27.3000	-7.926%	22	25	-92.637%
2024-12-13	29.6500	29.6500	29.6500	29.6500	-24.708%	8	14	-93.221%
2024-09-17	39.3800	39.3800	39.3800	39.3800	+39.893%	2	10	-94.896%
2024-06-24	28.1500	28.1500	28.1500	28.1500	-0.530%	2	12	-92.860%
2024-05-02	28.2800	28.3000	28.2800	28.3000	0.000%	20	10	-92.898%