Dark

CVX20261218P180
CVX Dec 18 2026 180.00 Put (CVX261218P00180000)
option OPRA

EOD

Jul 23, 2026

7.51-4.331%(-0.34)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.8500	7.5100	6.5000	7.5100	-4.331%	18	1,106	0.000%
2026-07-22	7.8500	8.1000	7.7000	7.8500	-12.778%	250	1,112	-4.331%
2026-07-21	8.8800	9.0000	8.8800	9.0000	+2.273%	33	1,015	-16.556%
2026-07-20	9.5300	9.5300	8.8000	8.8000	-12.000%	33	1,014	-14.659%
2026-07-17	9.2000	10.0000	9.2000	10.0000	-6.542%	6	1,003	-24.900%
2026-07-16	11.4000	11.4800	10.6000	10.7000	-18.631%	62	1,000	-29.813%
2026-07-15	13.1000	13.1500	13.1000	13.1500	+10.042%	13	967	-42.890%
2026-07-14	12.1900	12.3300	11.9500	11.9500	-1.646%	55	958	-37.155%
2026-07-13	12.5000	12.8200	12.1000	12.1500	-18.456%	90	945	-38.189%
2026-07-10	15.2700	15.2700	14.9000	14.9000	-4.180%	3	921	-49.597%
2026-07-09	15.7500	15.7500	15.5000	15.5500	+2.303%	31	920	-51.704%
2026-07-08	15.0700	15.2000	15.0700	15.2000	-3.185%	7	922	-50.592%
2026-07-07	17.1500	17.1500	15.7000	15.7000	-18.863%	2	921	-52.166%
2026-07-06	19.3500	19.3500	19.3500	19.3500	+2.003%	10	922	-61.189%
2026-07-02	18.3500	18.9700	18.3500	18.9700	-6.089%	22	952	-60.411%
2026-07-01	20.2500	20.2500	20.1500	20.2000	+7.619%	64	952	-62.822%
2026-06-30	18.7700	18.7700	18.7700	18.7700	+1.845%	1	948	-59.989%
2026-06-29	18.8000	18.8200	18.4300	18.4300	+1.823%	21	948	-59.251%
2026-06-26	18.1000	18.1000	18.1000	18.1000	+6.785%	5	967	-58.508%
2026-06-25	17.4400	17.4400	16.9500	16.9500	-1.453%	4	967	-55.693%
2026-06-24	16.9800	17.2000	16.9800	17.2000	+16.373%	2	965	-56.337%
2026-06-23	14.9000	14.9500	14.7500	14.7800	-7.913%	10	964	-49.188%
2026-06-22	16.0000	16.5300	16.0000	16.0500	-5.310%	14	963	-53.209%
2026-06-18	16.2800	16.9500	16.0500	16.9500	+15.937%	33	963	-55.693%
2026-06-17	14.4500	14.6200	14.3400	14.6200	+5.029%	50	963	-48.632%
2026-06-16	14.1500	14.1500	13.7800	13.9200	+2.731%	31	963	-46.049%
2026-06-15	14.4000	14.4000	13.5000	13.5500	+18.755%	14	940	-44.576%
2026-06-12	12.0000	12.0000	11.1500	11.4100	-3.956%	26	930	-34.181%
2026-06-11	10.6000	11.8800	10.6000	11.8800	+12.075%	8	931	-36.785%
2026-06-10	11.0000	11.2000	10.3000	10.6000	-10.924%	48	927	-29.151%
2026-06-09	11.3000	11.9000	11.3000	11.9000	+6.726%	19	944	-36.891%
2026-06-08	10.7500	11.2500	10.7000	11.1500	-5.106%	36	951	-32.646%
2026-06-05	11.7500	11.7500	11.7500	11.7500	+7.306%	1	934	-36.085%
2026-06-03	11.4500	11.5500	10.7500	10.9500	-5.603%	61	934	-31.416%
2026-06-02	12.1500	12.1500	11.6000	11.6000	-7.570%	18	914	-35.259%
2026-06-01	12.2600	12.5500	12.2600	12.5500	-8.394%	53	908	-40.159%
2026-05-29	13.8000	13.8000	13.7000	13.7000	+3.788%	3	952	-45.182%
2026-05-28	13.2000	13.2000	13.2000	13.2000	-1.124%	1	951	-43.106%
2026-05-27	14.2000	14.3500	13.3500	13.3500	+22.141%	16	950	-43.745%
2026-05-22	11.0000	11.0500	10.9300	10.9300	+5.096%	17	942	-31.290%
2026-05-21	10.3500	10.4000	10.3500	10.4000	-1.141%	9	933	-27.788%
2026-05-20	9.7300	10.5200	9.7300	10.5200	+17.411%	18	933	-28.612%
2026-05-19	9.8500	9.8500	8.9600	8.9600	-13.010%	47	931	-16.183%
2026-05-18	11.3900	11.3900	10.3000	10.3000	-8.444%	12	931	-27.087%
2026-05-15	11.4500	11.5500	11.2500	11.2500	-9.493%	35	931	-33.244%
2026-05-14	12.7000	13.0000	12.4000	12.4300	-6.891%	14	927	-39.582%
2026-05-13	13.2600	13.4500	13.2000	13.3500	+3.408%	14	889	-43.745%
2026-05-12	13.2000	13.3000	12.8000	12.9100	-5.560%	33	889	-41.828%
2026-05-11	13.7600	13.7800	13.6700	13.6700	-6.370%	11	889	-45.062%
2026-05-07	15.1500	15.3500	14.5000	14.6000	+6.569%	127	884	-48.562%
2026-05-06	13.7500	13.7500	13.3500	13.7000	+26.267%	5	860	-45.182%
2026-05-05	11.5500	11.5500	10.8500	10.8500	-11.138%	2	861	-30.783%
2026-04-29	12.2300	12.2300	11.8100	12.2100	-10.615%	18	860	-38.493%
2026-04-28	13.0000	13.6600	13.0000	13.6600	-5.402%	13	854	-45.022%
2026-04-27	13.6400	14.4400	13.5700	14.4400	-1.096%	14	861	-47.992%
2026-04-24	14.1000	14.6000	14.1000	14.6000	+8.550%	6	858	-48.562%
2026-04-23	13.5500	13.5500	13.4000	13.4500	-6.141%	33	860	-44.164%
2026-04-21	14.3300	14.3300	14.3300	14.3300	+1.201%	1	833	-47.592%
2026-04-20	13.3500	14.2000	13.3000	14.1600	-2.142%	69	833	-46.963%
2026-04-17	16.0000	16.0000	14.4500	14.4700	+14.841%	11	811	-48.100%
2026-04-16	12.8500	12.9500	12.5000	12.6000	-7.011%	26	809	-40.397%
2026-04-15	13.5500	13.5500	13.5000	13.5500	-2.378%	7	824	-44.576%
2026-04-14	13.3500	14.0000	13.3500	13.8800	+12.846%	70	820	-45.893%
2026-04-13	12.2100	12.3100	12.2100	12.3000	-6.959%	154	759	-38.943%
2026-04-10	13.4500	13.4500	13.2200	13.2200	+3.443%	22	690	-43.192%
2026-04-09	11.5000	12.8000	11.5000	12.7800	-2.961%	77	683	-41.236%
2026-04-08	13.0000	13.2000	12.8000	13.1700	+23.778%	20	674	-42.976%
2026-04-07	9.8500	10.6400	9.8500	10.6400	-1.935%	193	661	-29.417%
2026-04-06	11.0000	11.1500	10.8300	10.8500	-2.691%	69	567	-30.783%
2026-04-02	9.7000	11.1500	9.7000	11.1500	+3.241%	349	425	-32.646%
2026-04-01	10.2200	11.6000	10.2200	10.8000	+10.429%	35	425	-30.463%
2026-03-31	8.6000	9.8000	8.3500	9.7800	+11.771%	49	410	-23.211%
2026-03-30	8.0000	8.7500	8.0000	8.7500	+1.981%	31	410	-14.171%
2026-03-27	8.5000	8.5800	8.3500	8.5800	-2.500%	29	398	-12.471%
2026-03-26	9.0000	9.0500	8.8000	8.8000	-4.865%	25	401	-14.659%
2026-03-25	9.4000	9.4000	9.0500	9.2500	+5.114%	19	400	-18.811%
2026-03-24	8.9800	8.9800	8.8000	8.8000	-17.526%	11	401	-14.659%
2026-03-23	11.0000	11.0000	10.6700	10.6700	+6.700%	25	401	-29.616%
2026-03-20	10.0000	10.1000	9.8500	10.0000	-5.033%	146	395	-24.900%
2026-03-19	10.1000	10.5300	10.1000	10.5300	+1.250%	51	354	-28.680%
2026-03-18	9.9900	10.4000	9.9900	10.4000	-1.608%	3	372	-27.788%
2026-03-17	10.8000	10.8500	10.1500	10.5700	-5.287%	40	373	-28.950%
2026-03-16	10.9500	11.1600	10.9500	11.1600	-3.460%	25	386	-32.706%
2026-03-13	11.9000	12.1000	11.5000	11.5600	+2.301%	56	389	-35.035%
2026-03-12	11.3000	11.3000	11.3000	11.3000	-13.542%	4	383	-33.540%
2026-03-11	13.3800	13.3800	12.9500	13.0700	-4.738%	101	383	-42.540%
2026-03-10	13.9000	13.9000	13.7200	13.7200	-0.939%	30	431	-45.262%
2026-03-09	13.5500	13.8500	13.5500	13.8500	+0.508%	26	447	-45.776%
2026-03-03	13.8000	13.8000	13.7800	13.7800	+1.697%	2	434	-45.501%
2026-03-02	13.5000	13.5900	13.4000	13.5500	-8.260%	19	434	-44.576%
2026-02-20	14.7700	14.7700	14.7700	14.7700	+0.136%	3	419	-49.154%
2026-02-18	14.7500	14.7500	14.7500	14.7500	-7.813%	1	416	-49.085%
2026-02-17	15.3100	16.0000	15.3100	16.0000	+3.560%	2	415	-53.063%
2026-02-13	15.5000	15.5000	15.4500	15.4500	+8.803%	4	414	-51.392%
2026-02-11	14.1500	14.2000	14.1000	14.2000	-10.013%	12	414	-47.113%
2026-02-06	15.7900	15.9000	15.7800	15.7800	-6.183%	11	409	-52.408%
2026-02-05	16.9500	16.9500	16.7000	16.8200	-20.095%	16	413	-55.351%
2026-01-28	21.0500	21.0500	21.0500	21.0500	-4.318%	2	399	-64.323%
2026-01-26	22.0500	22.0800	22.0000	22.0000	-2.004%	4	399	-65.864%
2026-01-22	22.4000	22.6500	22.0500	22.4500	-1.751%	636	399	-66.548%
2026-01-21	22.2000	22.9000	22.2000	22.8500	-11.605%	26	96	-67.133%
2026-01-12	25.8000	25.8500	25.7500	25.8500	+1.373%	52	94	-70.948%
2026-01-09	25.5000	25.5000	25.5000	25.5000	-6.077%	1	84	-70.549%
2026-01-05	27.2000	27.2000	27.1500	27.1500	-12.981%	2	85	-72.339%
2025-10-27	31.0000	31.2000	31.0000	31.2000	+0.289%	2	85	-75.929%
2025-10-24	30.8500	31.1100	30.8500	31.1100	-5.066%	12	85	-75.860%
2025-10-08	32.5900	32.7700	32.5900	32.7700	+0.521%	2	85	-77.083%
2025-10-07	32.4200	32.6000	32.4200	32.6000	+1.054%	2	85	-76.963%
2025-10-06	31.9900	32.2600	31.9900	32.2600	-1.796%	2	85	-76.720%
2025-10-03	32.8500	32.8500	32.8500	32.8500	+1.860%	1	85	-77.139%
2025-10-01	32.2500	32.2500	32.2500	32.2500	+4.946%	1	85	-76.713%
2025-09-29	30.4900	30.7300	30.4900	30.7300	+12.482%	2	86	-75.561%
2025-09-25	27.0800	27.3200	27.0800	27.3200	-10.013%	2	86	-72.511%
2025-09-22	29.8900	30.3600	29.8900	30.3600	-0.328%	4	86	-75.264%
2025-09-19	30.2000	30.4600	30.2000	30.4600	+5.216%	2	88	-75.345%
2025-09-18	28.0000	28.9500	28.0000	28.9500	-2.196%	3	88	-74.059%
2025-09-10	29.8000	29.8000	29.6000	29.6000	-4.823%	5	87	-74.628%
2025-09-05	30.9000	31.1000	30.9000	31.1000	+1.138%	3	87	-75.852%
2025-08-18	30.7500	30.7500	30.7500	30.7500	-7.796%	1	86	-75.577%
2025-08-05	33.3500	33.3500	33.3500	33.3500	-4.167%	2	86	-77.481%
2025-08-04	34.8000	34.8000	34.8000	34.8000	-24.348%	1	86	-78.420%
2025-04-29	46.0000	46.0000	46.0000	46.0000	-4.762%	10	97	-83.674%
2025-04-22	48.3000	48.3000	48.3000	48.3000	+5.805%	1	87	-84.451%
2025-04-17	46.8000	46.8000	45.6500	45.6500	+76.938%	4	87	-83.549%
2025-03-31	25.8000	25.8000	25.8000	25.8000	+0.781%	20	87	-70.891%
2025-03-26	25.6000	25.6000	25.6000	25.6000	-15.651%	50	67	-70.664%
2025-03-18	30.3500	30.3500	30.3500	30.3500	-2.631%	1	36	-75.255%
2025-03-17	31.1700	31.1700	31.1700	31.1700	-0.574%	2	36	-75.906%
2025-02-28	31.3500	31.3500	31.3500	31.3500	+0.481%	2	38	-76.045%
2024-11-13	31.2000	31.2000	31.2000	31.2000	-0.383%	2	37	-75.929%
2024-11-06	31.3200	31.3200	31.3200	31.3200	+0.481%	2	39	-76.022%
2024-07-22	31.3100	31.3100	31.1700	31.1700	+1.103%	3	37	-75.906%
2024-06-24	30.8300	30.8300	30.8300	30.8300	-7.278%	2	36	-75.641%
2024-06-12	33.2500	33.2500	33.2500	33.2500	+9.016%	1	38	-77.414%
2024-05-31	30.5000	30.5000	30.5000	30.5000	-0.392%	60	38	-75.377%
2024-05-28	30.6200	30.6200	30.6200	30.6200	+2.237%	30	39	-75.474%
2024-05-08	29.9800	29.9800	29.9500	29.9500	-11.704%	8	9	-74.925%
2024-03-25	33.9200	33.9200	33.9200	33.9200	0.000%	1	1	-77.860%