Dark

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

EOD

Sep 21, 2026

3.60+9.091%(+0.30)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.2500	3.7000	3.2500	3.6000	+9.091%	75	1,290	0.000%
2026-09-18	2.8300	3.3000	2.8300	3.3000	+10.368%	5	1,290	+9.091%
2026-09-17	3.5300	3.5300	2.8500	2.9900	+4.181%	115	1,289	+20.401%
2026-09-16	2.6900	3.0500	2.6900	2.8700	+22.128%	5	1,228	+25.436%
2026-09-15	2.3900	2.4900	2.3500	2.3500	-7.480%	3	1,229	+53.191%
2026-09-11	2.4000	2.5400	2.4000	2.5400	-6.273%	3	1,227	+41.732%
2026-09-10	2.7600	2.7600	2.7100	2.7100	+7.540%	2	1,227	+32.841%
2026-09-09	2.4200	2.5200	2.3000	2.5200	-13.402%	15	1,226	+42.857%
2026-09-08	2.6200	3.2000	2.6200	2.9100	-9.063%	18	1,226	+23.711%
2026-09-04	3.0000	3.2000	3.0000	3.2000	+18.081%	2	1,224	+12.500%
2026-09-03	2.7100	2.8000	2.6300	2.7100	-2.867%	95	1,224	+32.841%
2026-09-02	3.1700	3.1700	2.7900	2.7900	-15.455%	19	1,228	+29.032%
2026-09-01	3.2300	3.3000	3.2300	3.3000	-11.290%	30	1,214	+9.091%
2026-08-31	3.7300	4.1000	3.6000	3.7200	-20.851%	133	1,189	-3.226%
2026-08-28	4.6000	4.7000	4.5000	4.7000	-7.843%	27	1,125	-23.404%
2026-08-27	5.0000	5.1500	5.0000	5.1000	+2.000%	61	1,119	-29.412%
2026-08-26	5.5300	5.5300	4.8500	5.0000	-0.990%	76	1,081	-28.000%
2026-08-25	4.9500	5.0700	4.9000	5.0500	+14.773%	22	1,038	-28.713%
2026-08-24	4.3000	4.4000	4.3000	4.4000	+7.579%	29	1,039	-18.182%
2026-08-20	3.7500	4.0900	3.7500	4.0900	+0.739%	4	1,035	-11.980%
2026-08-19	3.8500	4.1000	3.8000	4.0600	-10.965%	10	1,036	-11.330%
2026-08-18	4.8000	4.8500	4.5500	4.5600	-11.799%	34	1,033	-21.053%
2026-08-17	5.6600	5.6600	5.1500	5.1700	-10.087%	4	1,010	-30.368%
2026-08-14	6.5000	6.5000	5.7500	5.7500	-14.179%	25	1,011	-37.391%
2026-08-13	6.9000	6.9300	6.7000	6.7000	-8.219%	5	987	-46.269%
2026-08-12	7.3500	7.4000	7.3000	7.3000	-1.351%	4	986	-50.685%
2026-08-11	7.3500	7.4500	7.3500	7.4000	-10.303%	20	985	-51.351%
2026-08-10	8.3500	8.3500	8.2500	8.2500	-27.632%	86	973	-56.364%
2026-08-07	11.4000	11.4000	11.4000	11.4000	+11.765%	1	900	-68.421%
2026-08-06	10.2500	10.3500	10.2000	10.2000	-10.526%	148	900	-64.706%
2026-08-05	10.8000	11.4000	10.5800	11.4000	+13.433%	11	880	-68.421%
2026-08-04	10.6000	10.6000	9.8700	10.0500	+18.235%	34	875	-64.179%
2026-08-03	8.5500	8.6800	8.5000	8.5000	+8.974%	4	843	-57.647%
2026-07-31	8.3500	8.3500	7.8000	7.8000	-20.812%	4	840	-53.846%
2026-07-30	10.6500	10.6500	9.8500	9.8500	-3.902%	7	837	-63.452%
2026-07-29	9.3800	10.3000	9.3800	10.2500	-13.648%	52	839	-64.878%
2026-07-28	11.8700	11.8700	11.8700	11.8700	+13.048%	1	809	-69.671%
2026-07-27	10.5000	10.5000	10.2000	10.5000	+12.299%	44	810	-65.714%
2026-07-24	9.1200	9.3500	9.0300	9.3500	+6.250%	58	792	-61.497%
2026-07-23	8.6500	8.8000	8.2700	8.8000	-10.751%	24	743	-59.091%
2026-07-22	9.6000	9.8600	9.6000	9.8600	-11.570%	21	739	-63.489%
2026-07-21	11.2200	11.2200	11.0700	11.1500	+2.294%	42	724	-67.713%
2026-07-20	11.4000	11.4000	10.9000	10.9000	-12.097%	35	709	-66.972%
2026-07-17	11.9700	12.4000	11.9700	12.4000	-7.116%	21	686	-70.968%
2026-07-16	13.4500	13.4500	13.1000	13.3500	-14.696%	85	702	-73.034%
2026-07-15	15.6000	15.6500	15.6000	15.6500	+9.441%	11	702	-76.997%
2026-07-14	14.4700	14.8500	14.3000	14.3000	-3.704%	50	693	-74.825%
2026-07-13	15.5100	15.5100	14.8500	14.8500	-15.143%	34	668	-75.758%
2026-07-08	17.5000	17.5000	17.5000	17.5000	-21.348%	1	648	-79.429%
2026-07-02	23.0100	23.0100	22.2500	22.2500	-6.316%	11	648	-83.820%
2026-07-01	23.7500	23.7500	23.7500	23.7500	+9.548%	2	648	-84.842%
2026-06-29	20.6500	21.6800	20.6500	21.6800	+6.745%	11	648	-83.395%
2026-06-25	20.3100	20.3100	20.3100	20.3100	+1.246%	1	657	-82.275%
2026-06-24	20.0600	20.0600	20.0600	20.0600	+1.518%	2	656	-82.054%
2026-06-18	19.5000	19.7600	19.5000	19.7600	+15.219%	2	669	-81.781%
2026-06-17	17.3000	17.3000	17.1500	17.1500	+1.479%	16	669	-79.009%
2026-06-16	16.5500	16.9000	16.5500	16.9000	+23.900%	16	669	-78.698%
2026-06-12	14.3300	14.3300	13.6100	13.6400	-1.871%	11	676	-73.607%
2026-06-11	12.9000	14.5500	12.8500	13.9000	-2.797%	13	674	-74.101%
2026-06-09	14.0500	14.6500	13.9500	14.3000	+11.111%	11	668	-74.825%
2026-06-08	12.9000	12.9000	12.8700	12.8700	-9.046%	2	662	-72.028%
2026-06-05	14.3000	14.3000	13.9000	14.1500	+3.663%	13	662	-74.558%
2026-06-04	14.1000	14.1000	13.4500	13.6500	+3.253%	10	661	-73.626%
2026-06-03	13.0500	13.2200	12.9800	13.2200	-7.552%	5	657	-72.769%
2026-06-02	14.5500	14.5500	14.3000	14.3000	-3.704%	10	658	-74.825%
2026-06-01	14.8300	14.8500	14.7500	14.8500	-9.451%	4	656	-75.758%
2026-05-29	16.4000	16.4000	16.4000	16.4000	-1.620%	1	654	-78.049%
2026-05-27	16.6700	16.6700	16.6700	16.6700	+10.397%	5	653	-78.404%
2026-05-26	13.7800	15.1000	13.7000	15.1000	+14.829%	242	648	-76.159%
2026-05-22	12.9500	13.1500	12.9500	13.1500	-0.379%	8	618	-72.624%
2026-05-21	12.5500	13.2000	12.5500	13.2000	+22.222%	5	618	-72.727%
2026-05-19	11.4000	11.5000	10.8000	10.8000	-12.551%	20	618	-66.667%
2026-05-18	13.0000	13.1000	12.2500	12.3500	-10.830%	21	617	-70.850%
2026-05-15	13.7700	13.8500	13.3900	13.8500	-12.893%	189	617	-74.007%
2026-05-13	15.6300	16.0000	15.3500	15.9000	+5.159%	25	512	-77.358%
2026-05-12	15.6000	15.6000	15.1200	15.1200	-9.189%	9	507	-76.190%
2026-05-11	16.6500	16.6500	16.6500	16.6500	-4.585%	1	507	-78.378%
2026-05-08	17.4500	17.4500	17.4500	17.4500	-2.568%	1	507	-79.370%
2026-05-07	17.9100	17.9100	17.9100	17.9100	+13.354%	2	507	-79.899%
2026-05-06	15.5000	16.3200	15.4300	15.8000	+16.605%	18	505	-77.215%
2026-04-30	14.2500	14.3000	13.5500	13.5500	-17.125%	28	495	-73.432%
2026-04-27	16.3500	16.3500	16.3500	16.3500	-3.824%	2	487	-77.982%
2026-04-24	17.0000	17.0000	17.0000	17.0000	+6.316%	5	486	-78.824%
2026-04-23	15.9000	16.1000	15.9000	15.9900	-1.296%	3	481	-77.486%
2026-04-21	16.4300	16.4300	16.1200	16.2000	-13.230%	12	479	-77.778%
2026-04-17	18.1000	18.6700	18.1000	18.6700	+22.829%	3	479	-80.718%
2026-04-16	15.3000	15.3000	15.0600	15.2000	-5.590%	14	479	-76.316%
2026-04-15	15.9500	16.1000	15.9500	16.1000	+1.449%	6	489	-77.640%
2026-04-14	15.6300	16.2000	15.6300	15.8700	+10.592%	32	489	-77.316%
2026-04-13	14.8500	14.8500	14.3000	14.3500	-8.307%	15	467	-74.913%
2026-04-10	15.2500	15.6500	15.2500	15.6500	+4.682%	4	452	-76.997%
2026-04-09	14.8500	14.9500	14.8500	14.9500	-1.320%	2	452	-75.920%
2026-04-08	15.9000	15.9000	15.0500	15.1500	+23.071%	175	451	-76.238%
2026-04-07	11.5500	12.3100	11.5200	12.3100	-5.308%	145	411	-70.755%
2026-04-06	12.8000	13.0000	12.8000	13.0000	+12.554%	4	366	-72.308%
2026-04-02	11.6500	11.6500	11.5500	11.5500	+6.944%	2	366	-68.831%
2026-03-31	10.0000	11.3000	9.8000	10.8000	+9.645%	14	366	-66.667%
2026-03-30	9.4200	9.8500	9.3500	9.8500	+0.510%	29	356	-63.452%
2026-03-27	9.9500	9.9500	9.8000	9.8000	-4.390%	12	345	-63.265%
2026-03-26	10.3000	10.3500	10.2000	10.2500	-3.302%	11	335	-64.878%
2026-03-25	10.9500	10.9500	10.6000	10.6000	+0.952%	35	327	-66.038%
2026-03-24	10.8000	10.8000	10.1500	10.5000	-10.638%	36	292	-65.714%
2026-03-23	11.7500	11.7500	11.7500	11.7500	+2.174%	1	269	-69.362%
2026-03-20	11.6000	11.7000	11.4700	11.5000	-4.643%	65	269	-68.696%
2026-03-19	11.7500	12.0600	11.7500	12.0600	-1.390%	22	257	-70.149%
2026-03-18	12.2300	12.2300	12.2300	12.2300	+2.773%	1	257	-70.564%
2026-03-17	12.6500	12.7200	11.8500	11.9000	-7.393%	21	257	-69.748%
2026-03-16	12.8000	12.9000	12.8000	12.8500	-8.606%	22	252	-71.984%
2026-03-13	13.8000	14.0600	13.6500	14.0600	+6.354%	165	251	-74.395%
2026-03-12	13.1300	13.2200	13.1200	13.2200	-13.026%	25	208	-72.769%
2026-03-11	15.2000	15.2200	15.2000	15.2000	-5.707%	13	215	-76.316%
2026-03-10	16.3800	16.3800	16.1200	16.1200	+0.124%	20	210	-77.667%
2026-03-06	16.1000	16.1000	16.1000	16.1000	+1.577%	4	200	-77.640%
2026-03-05	15.0000	15.8500	15.0000	15.8500	-0.627%	5	199	-77.287%
2026-03-03	16.0500	16.0500	15.9000	15.9500	-3.157%	136	196	-77.429%
2026-02-25	16.4700	16.4700	16.4700	16.4700	-2.313%	1	78	-78.142%
2026-02-23	16.8100	16.9000	16.7600	16.8600	-9.061%	132	78	-78.648%
2026-02-12	18.0400	18.5400	18.0400	18.5400	+9.059%	2	25	-80.583%
2026-02-11	17.0000	17.0000	17.0000	17.0000	-4.762%	3	24	-78.824%
2026-02-09	17.8500	17.8500	17.8500	17.8500	-7.513%	18	21	-79.832%
2026-02-05	19.3500	19.3500	19.3000	19.3000	+4.043%	6	21	-81.347%
2026-02-04	18.5500	18.6000	18.5500	18.5500	-31.776%	3	18	-80.593%
2026-01-15	27.1900	27.1900	27.1900	27.1900	+3.581%	10	17	-86.760%
2026-01-14	26.2500	26.2500	26.2500	26.2500	-11.794%	10	19	-86.286%
2026-01-09	29.7600	29.7600	29.7600	29.7600	-2.904%	1	9	-87.903%
2026-01-05	31.0000	31.0000	30.6500	30.6500	-11.671%	40	22	-88.254%
2025-10-27	34.7000	34.7000	34.7000	34.7000	-0.287%	2	22	-89.625%
2025-10-24	34.6000	34.8800	34.6000	34.8000	-4.814%	22	22	-89.655%
2025-10-08	36.4400	36.5600	36.4400	36.5600	+6.372%	2	18	-90.153%
2025-09-29	34.1300	34.3700	34.1300	34.3700	+9.808%	2	17	-89.526%
2025-09-24	31.1100	31.3000	31.1100	31.3000	-0.887%	2	17	-88.498%
2025-09-23	31.3800	31.5800	31.3800	31.5800	-7.281%	2	16	-88.600%
2025-09-22	33.8800	34.0600	33.8800	34.0600	-0.351%	2	16	-89.430%
2025-09-19	33.8800	34.1800	33.8800	34.1800	+5.624%	2	16	-89.468%
2025-09-18	32.3600	32.3600	32.3600	32.3600	-5.103%	1	16	-88.875%
2025-09-11	34.1000	34.1000	34.1000	34.1000	-0.583%	1	16	-89.443%
2025-09-09	34.0000	34.3000	34.0000	34.3000	+1.031%	5	15	-89.504%
2025-09-05	34.9000	34.9000	33.9500	33.9500	-17.856%	8	10	-89.396%
2024-10-31	41.2200	41.3300	41.2200	41.3300	+19.141%	2	2	-91.290%
2024-07-22	34.9500	34.9500	34.6900	34.6900	0.000%	2	2	-89.622%