Dark

CVX20261218P190
CVX Dec 18 2026 190.00 Put (CVX261218P00190000)
option OPRA

EOD

Sep 21, 2026

5.30+25.891%(+1.09)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.5000	5.3000	4.5000	5.3000	+25.891%	91	2,934	0.000%
2026-09-18	3.8500	4.3000	3.8500	4.2100	+7.949%	32	2,903	+25.891%
2026-09-17	4.0500	4.2000	3.8500	3.9000	-3.704%	560	2,884	+35.897%
2026-09-16	3.4500	4.2000	3.4500	4.0500	+28.571%	372	2,503	+30.864%
2026-09-15	3.2500	3.3000	3.1000	3.1500	-14.865%	29	2,320	+68.254%
2026-09-14	3.0500	3.7000	3.0500	3.7000	+7.246%	54	2,301	+43.243%
2026-09-11	3.2000	3.5500	3.2000	3.4500	-6.504%	73	2,286	+53.623%
2026-09-10	3.0400	3.7000	3.0400	3.6900	+6.957%	37	2,294	+43.631%
2026-09-09	3.4100	3.7000	3.4000	3.4500	-12.658%	141	2,283	+53.623%
2026-09-08	3.6000	4.1000	3.4500	3.9500	-7.494%	59	2,212	+34.177%
2026-09-04	4.5500	4.5500	4.0500	4.2700	+14.785%	75	2,177	+24.122%
2026-09-03	3.7000	3.8000	3.5500	3.7200	-2.105%	901	2,177	+42.473%
2026-09-02	4.0900	4.2600	3.7500	3.8000	-13.636%	270	1,672	+39.474%
2026-09-01	4.5200	4.5600	4.4000	4.4000	-11.111%	109	1,523	+20.455%
2026-08-31	4.6000	5.4500	4.6000	4.9500	-20.673%	271	1,582	+7.071%
2026-08-28	6.4000	6.4000	6.2400	6.2400	-2.500%	7	1,541	-15.064%
2026-08-27	6.4000	6.4000	6.4000	6.4000	-5.465%	1	1,541	-17.188%
2026-08-26	7.3300	7.3300	6.2500	6.7700	+1.805%	52	1,540	-21.713%
2026-08-25	6.3000	6.6700	6.3000	6.6500	+10.833%	79	1,503	-20.301%
2026-08-24	5.7700	6.1200	5.7700	6.0000	+9.290%	30	1,448	-11.667%
2026-08-21	5.2500	5.5500	5.2500	5.4900	+2.235%	32	1,426	-3.461%
2026-08-20	4.9000	5.3700	4.9000	5.3700	-0.556%	11	1,416	-1.304%
2026-08-19	5.1200	5.4000	5.0000	5.4000	-10.000%	127	1,425	-1.852%
2026-08-18	6.3500	6.4600	6.0000	6.0000	-10.979%	110	1,403	-11.667%
2026-08-17	7.5000	7.5000	6.7400	6.7400	-12.468%	28	1,386	-21.365%
2026-08-14	8.4400	8.6500	7.5000	7.7000	-14.063%	23	1,409	-31.169%
2026-08-13	10.0000	10.0500	8.7500	8.9600	-3.448%	18	1,394	-40.848%
2026-08-12	8.9000	9.2800	8.9000	9.2800	-2.316%	10	1,389	-42.888%
2026-08-11	10.4000	10.4000	9.5000	9.5000	-14.414%	3	1,389	-44.211%
2026-08-10	11.3200	11.3200	11.1000	11.1000	-19.565%	27	1,388	-52.252%
2026-08-07	13.8000	13.8000	13.8000	13.8000	+7.393%	13	1,374	-61.594%
2026-08-06	12.8500	12.9800	12.8500	12.8500	-5.723%	6	1,370	-58.755%
2026-08-05	13.4000	13.7500	13.4000	13.6300	+12.181%	15	1,365	-61.115%
2026-08-04	14.0000	14.0000	12.1000	12.1500	+14.623%	40	1,363	-56.379%
2026-08-03	10.6500	10.6500	10.6000	10.6000	+6.000%	2	1,361	-50.000%
2026-07-31	11.2500	11.2500	10.0000	10.0000	-18.033%	98	1,360	-47.000%
2026-07-30	12.9500	12.9500	12.2000	12.2000	-2.866%	7	1,344	-56.557%
2026-07-29	12.0500	12.6700	12.0500	12.5600	-13.200%	21	1,338	-57.803%
2026-07-28	14.1500	14.4700	14.1500	14.4700	+15.760%	4	1,341	-63.372%
2026-07-27	12.7000	12.7000	12.3500	12.5000	+12.108%	42	1,338	-57.600%
2026-07-24	11.6700	11.6700	10.9000	11.1500	-4.045%	57	1,305	-52.466%
2026-07-23	10.3200	11.6200	10.3200	11.6200	-3.167%	39	1,316	-54.389%
2026-07-22	12.0000	12.0000	12.0000	12.0000	-10.781%	2	1,314	-55.833%
2026-07-21	13.2500	13.4500	13.2500	13.4500	-0.738%	278	1,312	-60.595%
2026-07-20	14.3000	14.3000	13.4000	13.5500	-9.967%	50	1,322	-60.886%
2026-07-17	14.9000	15.0500	14.7200	15.0500	-8.511%	14	1,315	-64.784%
2026-07-16	16.4500	16.4500	16.4500	16.4500	-18.564%	3	1,305	-67.781%
2026-07-08	20.5500	20.5500	20.2000	20.2000	-21.553%	16	1,305	-73.762%
2026-07-02	25.9500	25.9500	25.7500	25.7500	+0.390%	20	1,298	-79.417%
2026-06-29	25.7100	26.0100	25.6000	25.6500	+7.683%	750	1,298	-79.337%
2026-06-26	23.8200	23.8200	23.8200	23.8200	+2.672%	1	665	-77.750%
2026-06-18	22.9200	23.5300	22.9200	23.2000	+18.066%	12	666	-77.155%
2026-06-15	19.3000	19.6500	19.3000	19.6500	+23.975%	2	666	-73.028%
2026-06-12	15.8500	15.8500	15.8500	15.8500	+7.823%	1	664	-66.562%
2026-06-10	15.6600	15.6600	14.6000	14.7000	-12.760%	10	663	-63.946%
2026-06-09	16.1200	16.8500	15.6700	16.8500	+7.188%	7	656	-68.546%
2026-06-08	15.8500	15.8500	15.7200	15.7200	-6.817%	2	655	-66.285%
2026-06-05	16.8700	16.8700	16.8700	16.8700	+8.839%	1	654	-68.583%
2026-06-03	15.5000	15.5300	15.5000	15.5000	-6.061%	5	653	-65.806%
2026-06-02	17.0500	17.0500	16.5000	16.5000	-12.698%	5	654	-67.879%
2026-05-27	18.9000	18.9000	18.9000	18.9000	+9.565%	1	654	-71.958%
2026-05-26	17.7500	17.7500	17.2500	17.2500	+10.932%	35	654	-69.275%
2026-05-22	15.1500	15.5500	15.1500	15.5500	+4.714%	39	602	-65.916%
2026-05-21	14.8500	14.8500	14.8500	14.8500	+13.793%	1	602	-64.310%
2026-05-19	14.1500	14.1500	13.0500	13.0500	-8.869%	9	602	-59.387%
2026-05-18	14.5000	14.5000	14.3200	14.3200	-11.877%	101	593	-62.989%
2026-05-15	16.2500	16.2500	16.2500	16.2500	-8.192%	1	593	-67.385%
2026-05-14	17.7000	17.7000	17.7000	17.7000	-4.582%	1	593	-70.056%
2026-05-13	18.5500	18.5500	18.5500	18.5500	-9.732%	1	592	-71.429%
2026-05-07	21.1000	21.1000	20.5500	20.5500	+13.536%	3	592	-74.209%
2026-05-06	18.1000	18.1000	18.1000	18.1000	+14.557%	2	592	-70.718%
2026-05-04	15.8000	15.8000	15.8000	15.8000	-6.008%	20	590	-66.456%
2026-04-30	16.8100	16.8100	16.8100	16.8100	-1.696%	1	570	-68.471%
2026-04-29	16.9700	17.1000	16.9700	17.1000	-13.330%	2	571	-69.006%
2026-04-27	18.3500	19.9500	18.3500	19.7300	+9.006%	71	571	-73.137%
2026-04-23	18.7000	18.7000	18.1000	18.1000	-12.136%	3	563	-70.718%
2026-04-17	21.5000	21.5000	20.6000	20.6000	+16.384%	4	563	-74.272%
2026-04-16	17.8500	17.8500	17.7000	17.7000	-5.145%	2	567	-70.056%
2026-04-15	18.7000	18.8500	18.6500	18.6600	-0.480%	6	566	-71.597%
2026-04-14	18.4000	18.7500	18.4000	18.7500	+4.167%	6	569	-71.733%
2026-04-10	18.0000	18.0000	18.0000	18.0000	+4.046%	2	587	-70.556%
2026-04-09	15.5300	17.3500	15.2500	17.3000	-1.425%	57	587	-69.364%
2026-04-08	19.2000	19.2500	17.3400	17.5500	+29.044%	24	586	-69.801%
2026-04-07	13.4500	13.6000	13.4500	13.6000	-7.231%	21	586	-61.029%
2026-04-06	14.9800	14.9800	14.6600	14.6600	+5.468%	62	585	-63.847%
2026-04-02	13.0500	14.0000	13.0500	13.9000	-10.897%	49	566	-61.871%
2026-04-01	15.1600	15.6000	14.5700	15.6000	+18.812%	24	566	-66.026%
2026-03-31	11.5500	13.1700	11.2000	13.1300	+14.873%	29	573	-59.634%
2026-03-30	10.7800	11.4300	10.7000	11.4300	-1.039%	42	569	-53.631%
2026-03-27	11.5000	11.5500	11.3500	11.5500	-2.532%	30	533	-54.113%
2026-03-26	12.1500	12.1500	11.8000	11.8500	-1.250%	4	518	-55.274%
2026-03-24	11.9900	12.0000	11.9900	12.0000	-8.257%	14	514	-55.833%
2026-03-23	13.5000	13.5000	13.0800	13.0800	-2.751%	8	502	-59.480%
2026-03-20	13.5000	13.5500	13.2400	13.4500	-2.182%	53	499	-60.595%
2026-03-19	13.7000	13.7500	13.6500	13.7500	-2.482%	41	487	-61.455%
2026-03-18	14.1000	14.1000	14.1000	14.1000	-2.557%	1	486	-62.411%
2026-03-17	13.7000	14.4700	13.7000	14.4700	-3.211%	2	485	-63.372%
2026-03-16	14.8500	14.9500	14.8500	14.9500	-4.412%	30	483	-64.548%
2026-03-13	15.9500	15.9700	15.6400	15.6400	-0.698%	92	473	-66.113%
2026-03-12	16.1300	16.1300	15.4000	15.7500	-8.696%	59	432	-66.349%
2026-03-11	17.2500	17.2500	17.2500	17.2500	-8.971%	4	456	-69.275%
2026-03-10	18.9500	18.9500	17.9500	18.9500	+5.278%	69	455	-72.032%
2026-03-09	18.6500	18.6500	18.0000	18.0000	-1.907%	49	431	-70.556%
2026-03-06	18.3500	18.3500	18.3500	18.3500	-3.421%	13	383	-71.117%
2026-03-04	19.0000	19.0000	19.0000	19.0000	+3.542%	2	370	-72.105%
2026-03-03	18.4000	18.4000	18.3000	18.3500	+0.493%	94	370	-71.117%
2026-03-02	18.1000	18.2600	18.1000	18.2600	-8.973%	44	123	-70.975%
2026-02-27	20.0600	20.0600	20.0600	20.0600	-0.595%	100	108	-73.579%
2026-02-18	20.1800	20.1800	20.1800	20.1800	-5.921%	5	9	-73.736%
2026-02-17	21.4500	21.4500	21.4500	21.4500	+1.227%	5	11	-75.291%
2026-02-10	21.1900	21.1900	21.1900	21.1900	-27.506%	1	10	-74.988%
2026-01-21	29.2500	29.2500	29.2300	29.2300	-11.692%	2	10	-81.868%
2026-01-09	33.1000	33.1000	33.1000	33.1000	-13.464%	1	10	-83.988%
2026-01-07	38.1500	38.2500	38.1500	38.2500	-1.290%	2	11	-86.144%
2025-10-24	38.6700	38.7500	38.6700	38.7500	-5.442%	2	11	-86.323%
2025-10-15	40.9800	40.9800	40.9800	40.9800	-0.413%	1	10	-87.067%
2025-10-09	41.1500	41.1500	41.1500	41.1500	+7.525%	1	10	-87.120%
2025-09-29	38.0000	38.2700	38.0000	38.2700	+11.607%	2	10	-86.151%
2025-09-25	34.1400	34.2900	34.1400	34.2900	-2.280%	2	9	-84.544%
2025-09-24	34.8600	35.0900	34.8600	35.0900	-7.634%	2	9	-84.896%
2025-09-19	37.7400	38.0300	37.7200	37.9900	+6.177%	4	9	-86.049%
2025-09-18	35.7800	35.7800	35.7800	35.7800	-2.772%	1	9	-85.187%
2025-09-10	36.9000	36.9000	36.8000	36.8000	-3.030%	2	8	-85.598%
2025-09-09	37.8500	37.9500	37.8500	37.9500	-0.394%	4	6	-86.034%
2025-09-05	38.1000	38.1000	38.1000	38.1000	0.000%	2	2	-86.089%