Dark

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

EOD

Sep 21, 2026

2.76+9.524%(+0.24)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.4800	2.7600	2.4300	2.7600	+9.524%	69	2,716	0.000%
2026-09-18	2.1700	2.5200	2.0000	2.5200	+16.129%	62	2,689	+9.524%
2026-09-17	2.5200	2.5200	2.1300	2.1700	-1.364%	133	2,691	+27.189%
2026-09-16	1.9700	2.2400	1.9700	2.2000	+29.412%	25	2,712	+25.455%
2026-09-15	1.8400	1.8400	1.6600	1.7000	-22.018%	17	2,711	+62.353%
2026-09-14	1.6600	2.1800	1.6600	2.1800	+17.838%	46	2,711	+26.606%
2026-09-11	1.7600	1.8500	1.7600	1.8500	-7.500%	47	2,738	+49.189%
2026-09-10	1.7000	2.0400	1.6900	2.0000	+5.263%	6	2,773	+38.000%
2026-09-09	1.8900	1.9000	1.8500	1.9000	-1.042%	124	2,771	+45.263%
2026-09-08	1.9800	1.9800	1.9100	1.9200	-16.522%	5	2,770	+43.750%
2026-09-04	2.1100	2.4300	2.1100	2.3000	+17.347%	13	2,773	+20.000%
2026-09-03	2.0700	2.1200	1.9100	1.9600	-6.667%	88	2,773	+40.816%
2026-09-02	2.4000	2.4000	2.1000	2.1000	-13.934%	126	2,781	+31.429%
2026-09-01	2.4000	2.5000	2.3500	2.4400	-15.278%	18	2,838	+13.115%
2026-08-31	2.8000	3.1000	2.6000	2.8800	-17.714%	102	2,844	-4.167%
2026-08-28	3.6000	3.6000	3.3500	3.5000	-7.895%	90	2,840	-21.143%
2026-08-27	4.2000	4.2000	3.6800	3.8000	+1.333%	47	2,821	-27.368%
2026-08-26	3.6500	3.8200	3.6500	3.7500	-2.597%	47	2,810	-26.400%
2026-08-25	3.7000	3.8500	3.6000	3.8500	+14.925%	48	2,807	-28.312%
2026-08-24	3.2200	3.6000	3.2200	3.3500	+6.349%	8	2,797	-17.612%
2026-08-21	2.8500	3.1500	2.8500	3.1500	+17.537%	389	2,794	-12.381%
2026-08-20	2.7700	2.7700	2.6800	2.6800	-7.266%	9	2,470	+2.985%
2026-08-19	3.3200	3.3200	2.8500	2.8900	-19.722%	22	2,471	-4.498%
2026-08-18	3.6000	3.6800	3.5500	3.6000	-9.091%	819	2,443	-23.333%
2026-08-17	4.4000	4.4000	3.8500	3.9600	-10.811%	157	1,651	-30.303%
2026-08-14	5.2000	5.2000	4.4400	4.4400	-14.615%	27	1,637	-37.838%
2026-08-13	5.3500	5.3500	5.2000	5.2000	-6.977%	7	1,633	-46.923%
2026-08-12	5.7500	5.7500	5.5800	5.5900	-4.281%	48	1,634	-50.626%
2026-08-11	6.4000	6.4000	5.6500	5.8400	-12.444%	45	1,602	-52.740%
2026-08-10	6.9900	6.9900	6.6700	6.6700	-27.104%	6	1,600	-58.621%
2026-08-07	9.3600	9.4000	8.8500	9.1500	+10.241%	53	1,598	-69.836%
2026-08-06	8.5500	8.6000	7.8000	8.3000	-4.046%	32	1,608	-66.747%
2026-08-05	8.4300	8.8900	8.4300	8.6500	+9.494%	505	1,630	-68.092%
2026-08-04	8.3500	9.2300	7.6500	7.9000	+16.176%	23	1,526	-65.063%
2026-08-03	6.7600	6.8000	6.7000	6.8000	+13.333%	9	1,519	-59.412%
2026-07-31	7.3000	7.3000	6.0000	6.0000	-23.077%	8	1,514	-54.000%
2026-07-30	8.6000	8.6000	7.8000	7.8000	-0.637%	4	1,514	-64.615%
2026-07-29	7.8500	7.8500	7.8500	7.8500	-12.291%	5	1,512	-64.841%
2026-07-28	9.0000	9.1300	8.9500	8.9500	+8.485%	30	1,512	-69.162%
2026-07-27	8.6500	8.6500	8.0000	8.2500	+12.245%	381	1,533	-66.545%
2026-07-24	7.4900	7.4900	6.9500	7.3500	-2.130%	108	1,156	-62.449%
2026-07-23	6.8500	7.5100	6.5000	7.5100	-4.331%	18	1,106	-63.249%
2026-07-22	7.8500	8.1000	7.7000	7.8500	-12.778%	250	1,112	-64.841%
2026-07-21	8.8800	9.0000	8.8800	9.0000	+2.273%	33	1,015	-69.333%
2026-07-20	9.5300	9.5300	8.8000	8.8000	-12.000%	33	1,014	-68.636%
2026-07-17	9.2000	10.0000	9.2000	10.0000	-6.542%	6	1,003	-72.400%
2026-07-16	11.4000	11.4800	10.6000	10.7000	-18.631%	62	1,000	-74.206%
2026-07-15	13.1000	13.1500	13.1000	13.1500	+10.042%	13	967	-79.011%
2026-07-14	12.1900	12.3300	11.9500	11.9500	-1.646%	55	958	-76.904%
2026-07-13	12.5000	12.8200	12.1000	12.1500	-18.456%	90	945	-77.284%
2026-07-10	15.2700	15.2700	14.9000	14.9000	-4.180%	3	921	-81.477%
2026-07-09	15.7500	15.7500	15.5000	15.5500	+2.303%	31	920	-82.251%
2026-07-08	15.0700	15.2000	15.0700	15.2000	-3.185%	7	922	-81.842%
2026-07-07	17.1500	17.1500	15.7000	15.7000	-18.863%	2	921	-82.420%
2026-07-06	19.3500	19.3500	19.3500	19.3500	+2.003%	10	922	-85.736%
2026-07-02	18.3500	18.9700	18.3500	18.9700	-6.089%	22	952	-85.451%
2026-07-01	20.2500	20.2500	20.1500	20.2000	+7.619%	64	952	-86.337%
2026-06-30	18.7700	18.7700	18.7700	18.7700	+1.845%	1	948	-85.296%
2026-06-29	18.8000	18.8200	18.4300	18.4300	+1.823%	21	948	-85.024%
2026-06-26	18.1000	18.1000	18.1000	18.1000	+6.785%	5	967	-84.751%
2026-06-25	17.4400	17.4400	16.9500	16.9500	-1.453%	4	967	-83.717%
2026-06-24	16.9800	17.2000	16.9800	17.2000	+16.373%	2	965	-83.953%
2026-06-23	14.9000	14.9500	14.7500	14.7800	-7.913%	10	964	-81.326%
2026-06-22	16.0000	16.5300	16.0000	16.0500	-5.310%	14	963	-82.804%
2026-06-18	16.2800	16.9500	16.0500	16.9500	+15.937%	33	963	-83.717%
2026-06-17	14.4500	14.6200	14.3400	14.6200	+5.029%	50	963	-81.122%
2026-06-16	14.1500	14.1500	13.7800	13.9200	+2.731%	31	963	-80.172%
2026-06-15	14.4000	14.4000	13.5000	13.5500	+18.755%	14	940	-79.631%
2026-06-12	12.0000	12.0000	11.1500	11.4100	-3.956%	26	930	-75.811%
2026-06-11	10.6000	11.8800	10.6000	11.8800	+12.075%	8	931	-76.768%
2026-06-10	11.0000	11.2000	10.3000	10.6000	-10.924%	48	927	-73.962%
2026-06-09	11.3000	11.9000	11.3000	11.9000	+6.726%	19	944	-76.807%
2026-06-08	10.7500	11.2500	10.7000	11.1500	-5.106%	36	951	-75.247%
2026-06-05	11.7500	11.7500	11.7500	11.7500	+7.306%	1	934	-76.511%
2026-06-03	11.4500	11.5500	10.7500	10.9500	-5.603%	61	934	-74.795%
2026-06-02	12.1500	12.1500	11.6000	11.6000	-7.570%	18	914	-76.207%
2026-06-01	12.2600	12.5500	12.2600	12.5500	-8.394%	53	908	-78.008%
2026-05-29	13.8000	13.8000	13.7000	13.7000	+3.788%	3	952	-79.854%
2026-05-28	13.2000	13.2000	13.2000	13.2000	-1.124%	1	951	-79.091%
2026-05-27	14.2000	14.3500	13.3500	13.3500	+22.141%	16	950	-79.326%
2026-05-22	11.0000	11.0500	10.9300	10.9300	+5.096%	17	942	-74.748%
2026-05-21	10.3500	10.4000	10.3500	10.4000	-1.141%	9	933	-73.462%
2026-05-20	9.7300	10.5200	9.7300	10.5200	+17.411%	18	933	-73.764%
2026-05-19	9.8500	9.8500	8.9600	8.9600	-13.010%	47	931	-69.196%
2026-05-18	11.3900	11.3900	10.3000	10.3000	-8.444%	12	931	-73.204%
2026-05-15	11.4500	11.5500	11.2500	11.2500	-9.493%	35	931	-75.467%
2026-05-14	12.7000	13.0000	12.4000	12.4300	-6.891%	14	927	-77.796%
2026-05-13	13.2600	13.4500	13.2000	13.3500	+3.408%	14	889	-79.326%
2026-05-12	13.2000	13.3000	12.8000	12.9100	-5.560%	33	889	-78.621%
2026-05-11	13.7600	13.7800	13.6700	13.6700	-6.370%	11	889	-79.810%
2026-05-07	15.1500	15.3500	14.5000	14.6000	+6.569%	127	884	-81.096%
2026-05-06	13.7500	13.7500	13.3500	13.7000	+26.267%	5	860	-79.854%
2026-05-05	11.5500	11.5500	10.8500	10.8500	-11.138%	2	861	-74.562%
2026-04-29	12.2300	12.2300	11.8100	12.2100	-10.615%	18	860	-77.396%
2026-04-28	13.0000	13.6600	13.0000	13.6600	-5.402%	13	854	-79.795%
2026-04-27	13.6400	14.4400	13.5700	14.4400	-1.096%	14	861	-80.886%
2026-04-24	14.1000	14.6000	14.1000	14.6000	+8.550%	6	858	-81.096%
2026-04-23	13.5500	13.5500	13.4000	13.4500	-6.141%	33	860	-79.480%
2026-04-21	14.3300	14.3300	14.3300	14.3300	+1.201%	1	833	-80.740%
2026-04-20	13.3500	14.2000	13.3000	14.1600	-2.142%	69	833	-80.508%
2026-04-17	16.0000	16.0000	14.4500	14.4700	+14.841%	11	811	-80.926%
2026-04-16	12.8500	12.9500	12.5000	12.6000	-7.011%	26	809	-78.095%
2026-04-15	13.5500	13.5500	13.5000	13.5500	-2.378%	7	824	-79.631%
2026-04-14	13.3500	14.0000	13.3500	13.8800	+12.846%	70	820	-80.115%
2026-04-13	12.2100	12.3100	12.2100	12.3000	-6.959%	154	759	-77.561%
2026-04-10	13.4500	13.4500	13.2200	13.2200	+3.443%	22	690	-79.123%
2026-04-09	11.5000	12.8000	11.5000	12.7800	-2.961%	77	683	-78.404%
2026-04-08	13.0000	13.2000	12.8000	13.1700	+23.778%	20	674	-79.043%
2026-04-07	9.8500	10.6400	9.8500	10.6400	-1.935%	193	661	-74.060%
2026-04-06	11.0000	11.1500	10.8300	10.8500	-2.691%	69	567	-74.562%
2026-04-02	9.7000	11.1500	9.7000	11.1500	+3.241%	349	425	-75.247%
2026-04-01	10.2200	11.6000	10.2200	10.8000	+10.429%	35	425	-74.444%
2026-03-31	8.6000	9.8000	8.3500	9.7800	+11.771%	49	410	-71.779%
2026-03-30	8.0000	8.7500	8.0000	8.7500	+1.981%	31	410	-68.457%
2026-03-27	8.5000	8.5800	8.3500	8.5800	-2.500%	29	398	-67.832%
2026-03-26	9.0000	9.0500	8.8000	8.8000	-4.865%	25	401	-68.636%
2026-03-25	9.4000	9.4000	9.0500	9.2500	+5.114%	19	400	-70.162%
2026-03-24	8.9800	8.9800	8.8000	8.8000	-17.526%	11	401	-68.636%
2026-03-23	11.0000	11.0000	10.6700	10.6700	+6.700%	25	401	-74.133%
2026-03-20	10.0000	10.1000	9.8500	10.0000	-5.033%	146	395	-72.400%
2026-03-19	10.1000	10.5300	10.1000	10.5300	+1.250%	51	354	-73.789%
2026-03-18	9.9900	10.4000	9.9900	10.4000	-1.608%	3	372	-73.462%
2026-03-17	10.8000	10.8500	10.1500	10.5700	-5.287%	40	373	-73.888%
2026-03-16	10.9500	11.1600	10.9500	11.1600	-3.460%	25	386	-75.269%
2026-03-13	11.9000	12.1000	11.5000	11.5600	+2.301%	56	389	-76.125%
2026-03-12	11.3000	11.3000	11.3000	11.3000	-13.542%	4	383	-75.575%
2026-03-11	13.3800	13.3800	12.9500	13.0700	-4.738%	101	383	-78.883%
2026-03-10	13.9000	13.9000	13.7200	13.7200	-0.939%	30	431	-79.883%
2026-03-09	13.5500	13.8500	13.5500	13.8500	+0.508%	26	447	-80.072%
2026-03-03	13.8000	13.8000	13.7800	13.7800	+1.697%	2	434	-79.971%
2026-03-02	13.5000	13.5900	13.4000	13.5500	-8.260%	19	434	-79.631%
2026-02-20	14.7700	14.7700	14.7700	14.7700	+0.136%	3	419	-81.313%
2026-02-18	14.7500	14.7500	14.7500	14.7500	-7.813%	1	416	-81.288%
2026-02-17	15.3100	16.0000	15.3100	16.0000	+3.560%	2	415	-82.750%
2026-02-13	15.5000	15.5000	15.4500	15.4500	+8.803%	4	414	-82.136%
2026-02-11	14.1500	14.2000	14.1000	14.2000	-10.013%	12	414	-80.563%
2026-02-06	15.7900	15.9000	15.7800	15.7800	-6.183%	11	409	-82.510%
2026-02-05	16.9500	16.9500	16.7000	16.8200	-20.095%	16	413	-83.591%
2026-01-28	21.0500	21.0500	21.0500	21.0500	-4.318%	2	399	-86.888%
2026-01-26	22.0500	22.0800	22.0000	22.0000	-2.004%	4	399	-87.455%
2026-01-22	22.4000	22.6500	22.0500	22.4500	-1.751%	636	399	-87.706%
2026-01-21	22.2000	22.9000	22.2000	22.8500	-11.605%	26	96	-87.921%
2026-01-12	25.8000	25.8500	25.7500	25.8500	+1.373%	52	94	-89.323%
2026-01-09	25.5000	25.5000	25.5000	25.5000	-6.077%	1	84	-89.176%
2026-01-05	27.2000	27.2000	27.1500	27.1500	-12.981%	2	85	-89.834%
2025-10-27	31.0000	31.2000	31.0000	31.2000	+0.289%	2	85	-91.154%
2025-10-24	30.8500	31.1100	30.8500	31.1100	-5.066%	12	85	-91.128%
2025-10-08	32.5900	32.7700	32.5900	32.7700	+0.521%	2	85	-91.578%
2025-10-07	32.4200	32.6000	32.4200	32.6000	+1.054%	2	85	-91.534%
2025-10-06	31.9900	32.2600	31.9900	32.2600	-1.796%	2	85	-91.445%
2025-10-03	32.8500	32.8500	32.8500	32.8500	+1.860%	1	85	-91.598%
2025-10-01	32.2500	32.2500	32.2500	32.2500	+4.946%	1	85	-91.442%
2025-09-29	30.4900	30.7300	30.4900	30.7300	+12.482%	2	86	-91.019%
2025-09-25	27.0800	27.3200	27.0800	27.3200	-10.013%	2	86	-89.898%
2025-09-22	29.8900	30.3600	29.8900	30.3600	-0.328%	4	86	-90.909%
2025-09-19	30.2000	30.4600	30.2000	30.4600	+5.216%	2	88	-90.939%
2025-09-18	28.0000	28.9500	28.0000	28.9500	-2.196%	3	88	-90.466%
2025-09-10	29.8000	29.8000	29.6000	29.6000	-4.823%	5	87	-90.676%
2025-09-05	30.9000	31.1000	30.9000	31.1000	+1.138%	3	87	-91.125%
2025-08-18	30.7500	30.7500	30.7500	30.7500	-7.796%	1	86	-91.024%
2025-08-05	33.3500	33.3500	33.3500	33.3500	-4.167%	2	86	-91.724%
2025-08-04	34.8000	34.8000	34.8000	34.8000	-24.348%	1	86	-92.069%
2025-04-29	46.0000	46.0000	46.0000	46.0000	-4.762%	10	97	-94.000%
2025-04-22	48.3000	48.3000	48.3000	48.3000	+5.805%	1	87	-94.286%
2025-04-17	46.8000	46.8000	45.6500	45.6500	+76.938%	4	87	-93.954%
2025-03-31	25.8000	25.8000	25.8000	25.8000	+0.781%	20	87	-89.302%
2025-03-26	25.6000	25.6000	25.6000	25.6000	-15.651%	50	67	-89.219%
2025-03-18	30.3500	30.3500	30.3500	30.3500	-2.631%	1	36	-90.906%
2025-03-17	31.1700	31.1700	31.1700	31.1700	-0.574%	2	36	-91.145%
2025-02-28	31.3500	31.3500	31.3500	31.3500	+0.481%	2	38	-91.196%
2024-11-13	31.2000	31.2000	31.2000	31.2000	-0.383%	2	37	-91.154%
2024-11-06	31.3200	31.3200	31.3200	31.3200	+0.481%	2	39	-91.188%
2024-07-22	31.3100	31.3100	31.1700	31.1700	+1.103%	3	37	-91.145%
2024-06-24	30.8300	30.8300	30.8300	30.8300	-7.278%	2	36	-91.048%
2024-06-12	33.2500	33.2500	33.2500	33.2500	+9.016%	1	38	-91.699%
2024-05-31	30.5000	30.5000	30.5000	30.5000	-0.392%	60	38	-90.951%
2024-05-28	30.6200	30.6200	30.6200	30.6200	+2.237%	30	39	-90.986%
2024-05-08	29.9800	29.9800	29.9500	29.9500	-11.704%	8	9	-90.785%
2024-03-25	33.9200	33.9200	33.9200	33.9200	0.000%	1	1	-91.863%