Dark

CVX20261218P185
CVX Dec 18 2026 185.00 Put (CVX261218P00185000)
option OPRA

EOD

Jul 23, 2026

8.80-10.751%(-1.06)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.6500	8.8000	8.2700	8.8000	-10.751%	24	743	0.000%
2026-07-22	9.6000	9.8600	9.6000	9.8600	-11.570%	21	739	-10.751%
2026-07-21	11.2200	11.2200	11.0700	11.1500	+2.294%	42	724	-21.076%
2026-07-20	11.4000	11.4000	10.9000	10.9000	-12.097%	35	709	-19.266%
2026-07-17	11.9700	12.4000	11.9700	12.4000	-7.116%	21	686	-29.032%
2026-07-16	13.4500	13.4500	13.1000	13.3500	-14.696%	85	702	-34.082%
2026-07-15	15.6000	15.6500	15.6000	15.6500	+9.441%	11	702	-43.770%
2026-07-14	14.4700	14.8500	14.3000	14.3000	-3.704%	50	693	-38.462%
2026-07-13	15.5100	15.5100	14.8500	14.8500	-15.143%	34	668	-40.741%
2026-07-08	17.5000	17.5000	17.5000	17.5000	-21.348%	1	648	-49.714%
2026-07-02	23.0100	23.0100	22.2500	22.2500	-6.316%	11	648	-60.449%
2026-07-01	23.7500	23.7500	23.7500	23.7500	+9.548%	2	648	-62.947%
2026-06-29	20.6500	21.6800	20.6500	21.6800	+6.745%	11	648	-59.410%
2026-06-25	20.3100	20.3100	20.3100	20.3100	+1.246%	1	657	-56.672%
2026-06-24	20.0600	20.0600	20.0600	20.0600	+1.518%	2	656	-56.132%
2026-06-18	19.5000	19.7600	19.5000	19.7600	+15.219%	2	669	-55.466%
2026-06-17	17.3000	17.3000	17.1500	17.1500	+1.479%	16	669	-48.688%
2026-06-16	16.5500	16.9000	16.5500	16.9000	+23.900%	16	669	-47.929%
2026-06-12	14.3300	14.3300	13.6100	13.6400	-1.871%	11	676	-35.484%
2026-06-11	12.9000	14.5500	12.8500	13.9000	-2.797%	13	674	-36.691%
2026-06-09	14.0500	14.6500	13.9500	14.3000	+11.111%	11	668	-38.462%
2026-06-08	12.9000	12.9000	12.8700	12.8700	-9.046%	2	662	-31.624%
2026-06-05	14.3000	14.3000	13.9000	14.1500	+3.663%	13	662	-37.809%
2026-06-04	14.1000	14.1000	13.4500	13.6500	+3.253%	10	661	-35.531%
2026-06-03	13.0500	13.2200	12.9800	13.2200	-7.552%	5	657	-33.434%
2026-06-02	14.5500	14.5500	14.3000	14.3000	-3.704%	10	658	-38.462%
2026-06-01	14.8300	14.8500	14.7500	14.8500	-9.451%	4	656	-40.741%
2026-05-29	16.4000	16.4000	16.4000	16.4000	-1.620%	1	654	-46.341%
2026-05-27	16.6700	16.6700	16.6700	16.6700	+10.397%	5	653	-47.211%
2026-05-26	13.7800	15.1000	13.7000	15.1000	+14.829%	242	648	-41.722%
2026-05-22	12.9500	13.1500	12.9500	13.1500	-0.379%	8	618	-33.080%
2026-05-21	12.5500	13.2000	12.5500	13.2000	+22.222%	5	618	-33.333%
2026-05-19	11.4000	11.5000	10.8000	10.8000	-12.551%	20	618	-18.519%
2026-05-18	13.0000	13.1000	12.2500	12.3500	-10.830%	21	617	-28.745%
2026-05-15	13.7700	13.8500	13.3900	13.8500	-12.893%	189	617	-36.462%
2026-05-13	15.6300	16.0000	15.3500	15.9000	+5.159%	25	512	-44.654%
2026-05-12	15.6000	15.6000	15.1200	15.1200	-9.189%	9	507	-41.799%
2026-05-11	16.6500	16.6500	16.6500	16.6500	-4.585%	1	507	-47.147%
2026-05-08	17.4500	17.4500	17.4500	17.4500	-2.568%	1	507	-49.570%
2026-05-07	17.9100	17.9100	17.9100	17.9100	+13.354%	2	507	-50.865%
2026-05-06	15.5000	16.3200	15.4300	15.8000	+16.605%	18	505	-44.304%
2026-04-30	14.2500	14.3000	13.5500	13.5500	-17.125%	28	495	-35.055%
2026-04-27	16.3500	16.3500	16.3500	16.3500	-3.824%	2	487	-46.177%
2026-04-24	17.0000	17.0000	17.0000	17.0000	+6.316%	5	486	-48.235%
2026-04-23	15.9000	16.1000	15.9000	15.9900	-1.296%	3	481	-44.966%
2026-04-21	16.4300	16.4300	16.1200	16.2000	-13.230%	12	479	-45.679%
2026-04-17	18.1000	18.6700	18.1000	18.6700	+22.829%	3	479	-52.866%
2026-04-16	15.3000	15.3000	15.0600	15.2000	-5.590%	14	479	-42.105%
2026-04-15	15.9500	16.1000	15.9500	16.1000	+1.449%	6	489	-45.342%
2026-04-14	15.6300	16.2000	15.6300	15.8700	+10.592%	32	489	-44.549%
2026-04-13	14.8500	14.8500	14.3000	14.3500	-8.307%	15	467	-38.676%
2026-04-10	15.2500	15.6500	15.2500	15.6500	+4.682%	4	452	-43.770%
2026-04-09	14.8500	14.9500	14.8500	14.9500	-1.320%	2	452	-41.137%
2026-04-08	15.9000	15.9000	15.0500	15.1500	+23.071%	175	451	-41.914%
2026-04-07	11.5500	12.3100	11.5200	12.3100	-5.308%	145	411	-28.513%
2026-04-06	12.8000	13.0000	12.8000	13.0000	+12.554%	4	366	-32.308%
2026-04-02	11.6500	11.6500	11.5500	11.5500	+6.944%	2	366	-23.810%
2026-03-31	10.0000	11.3000	9.8000	10.8000	+9.645%	14	366	-18.519%
2026-03-30	9.4200	9.8500	9.3500	9.8500	+0.510%	29	356	-10.660%
2026-03-27	9.9500	9.9500	9.8000	9.8000	-4.390%	12	345	-10.204%
2026-03-26	10.3000	10.3500	10.2000	10.2500	-3.302%	11	335	-14.146%
2026-03-25	10.9500	10.9500	10.6000	10.6000	+0.952%	35	327	-16.981%
2026-03-24	10.8000	10.8000	10.1500	10.5000	-10.638%	36	292	-16.190%
2026-03-23	11.7500	11.7500	11.7500	11.7500	+2.174%	1	269	-25.106%
2026-03-20	11.6000	11.7000	11.4700	11.5000	-4.643%	65	269	-23.478%
2026-03-19	11.7500	12.0600	11.7500	12.0600	-1.390%	22	257	-27.032%
2026-03-18	12.2300	12.2300	12.2300	12.2300	+2.773%	1	257	-28.046%
2026-03-17	12.6500	12.7200	11.8500	11.9000	-7.393%	21	257	-26.050%
2026-03-16	12.8000	12.9000	12.8000	12.8500	-8.606%	22	252	-31.518%
2026-03-13	13.8000	14.0600	13.6500	14.0600	+6.354%	165	251	-37.411%
2026-03-12	13.1300	13.2200	13.1200	13.2200	-13.026%	25	208	-33.434%
2026-03-11	15.2000	15.2200	15.2000	15.2000	-5.707%	13	215	-42.105%
2026-03-10	16.3800	16.3800	16.1200	16.1200	+0.124%	20	210	-45.409%
2026-03-06	16.1000	16.1000	16.1000	16.1000	+1.577%	4	200	-45.342%
2026-03-05	15.0000	15.8500	15.0000	15.8500	-0.627%	5	199	-44.479%
2026-03-03	16.0500	16.0500	15.9000	15.9500	-3.157%	136	196	-44.828%
2026-02-25	16.4700	16.4700	16.4700	16.4700	-2.313%	1	78	-46.570%
2026-02-23	16.8100	16.9000	16.7600	16.8600	-9.061%	132	78	-47.805%
2026-02-12	18.0400	18.5400	18.0400	18.5400	+9.059%	2	25	-52.535%
2026-02-11	17.0000	17.0000	17.0000	17.0000	-4.762%	3	24	-48.235%
2026-02-09	17.8500	17.8500	17.8500	17.8500	-7.513%	18	21	-50.700%
2026-02-05	19.3500	19.3500	19.3000	19.3000	+4.043%	6	21	-54.404%
2026-02-04	18.5500	18.6000	18.5500	18.5500	-31.776%	3	18	-52.561%
2026-01-15	27.1900	27.1900	27.1900	27.1900	+3.581%	10	17	-67.635%
2026-01-14	26.2500	26.2500	26.2500	26.2500	-11.794%	10	19	-66.476%
2026-01-09	29.7600	29.7600	29.7600	29.7600	-2.904%	1	9	-70.430%
2026-01-05	31.0000	31.0000	30.6500	30.6500	-11.671%	40	22	-71.289%
2025-10-27	34.7000	34.7000	34.7000	34.7000	-0.287%	2	22	-74.640%
2025-10-24	34.6000	34.8800	34.6000	34.8000	-4.814%	22	22	-74.713%
2025-10-08	36.4400	36.5600	36.4400	36.5600	+6.372%	2	18	-75.930%
2025-09-29	34.1300	34.3700	34.1300	34.3700	+9.808%	2	17	-74.396%
2025-09-24	31.1100	31.3000	31.1100	31.3000	-0.887%	2	17	-71.885%
2025-09-23	31.3800	31.5800	31.3800	31.5800	-7.281%	2	16	-72.134%
2025-09-22	33.8800	34.0600	33.8800	34.0600	-0.351%	2	16	-74.163%
2025-09-19	33.8800	34.1800	33.8800	34.1800	+5.624%	2	16	-74.254%
2025-09-18	32.3600	32.3600	32.3600	32.3600	-5.103%	1	16	-72.806%
2025-09-11	34.1000	34.1000	34.1000	34.1000	-0.583%	1	16	-74.194%
2025-09-09	34.0000	34.3000	34.0000	34.3000	+1.031%	5	15	-74.344%
2025-09-05	34.9000	34.9000	33.9500	33.9500	-17.856%	8	10	-74.080%
2024-10-31	41.2200	41.3300	41.2200	41.3300	+19.141%	2	2	-78.708%
2024-07-22	34.9500	34.9500	34.6900	34.6900	0.000%	2	2	-74.632%