Dark

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

EOD

Jul 23, 2026

11.62-3.167%(-0.38)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.3200	11.6200	10.3200	11.6200	-3.167%	39	1,316	0.000%
2026-07-22	12.0000	12.0000	12.0000	12.0000	-10.781%	2	1,314	-3.167%
2026-07-21	13.2500	13.4500	13.2500	13.4500	-0.738%	278	1,312	-13.606%
2026-07-20	14.3000	14.3000	13.4000	13.5500	-9.967%	50	1,322	-14.244%
2026-07-17	14.9000	15.0500	14.7200	15.0500	-8.511%	14	1,315	-22.791%
2026-07-16	16.4500	16.4500	16.4500	16.4500	-18.564%	3	1,305	-29.362%
2026-07-08	20.5500	20.5500	20.2000	20.2000	-21.553%	16	1,305	-42.475%
2026-07-02	25.9500	25.9500	25.7500	25.7500	+0.390%	20	1,298	-54.874%
2026-06-29	25.7100	26.0100	25.6000	25.6500	+7.683%	750	1,298	-54.698%
2026-06-26	23.8200	23.8200	23.8200	23.8200	+2.672%	1	665	-51.217%
2026-06-18	22.9200	23.5300	22.9200	23.2000	+18.066%	12	666	-49.914%
2026-06-15	19.3000	19.6500	19.3000	19.6500	+23.975%	2	666	-40.865%
2026-06-12	15.8500	15.8500	15.8500	15.8500	+7.823%	1	664	-26.688%
2026-06-10	15.6600	15.6600	14.6000	14.7000	-12.760%	10	663	-20.952%
2026-06-09	16.1200	16.8500	15.6700	16.8500	+7.188%	7	656	-31.039%
2026-06-08	15.8500	15.8500	15.7200	15.7200	-6.817%	2	655	-26.081%
2026-06-05	16.8700	16.8700	16.8700	16.8700	+8.839%	1	654	-31.120%
2026-06-03	15.5000	15.5300	15.5000	15.5000	-6.061%	5	653	-25.032%
2026-06-02	17.0500	17.0500	16.5000	16.5000	-12.698%	5	654	-29.576%
2026-05-27	18.9000	18.9000	18.9000	18.9000	+9.565%	1	654	-38.519%
2026-05-26	17.7500	17.7500	17.2500	17.2500	+10.932%	35	654	-32.638%
2026-05-22	15.1500	15.5500	15.1500	15.5500	+4.714%	39	602	-25.273%
2026-05-21	14.8500	14.8500	14.8500	14.8500	+13.793%	1	602	-21.751%
2026-05-19	14.1500	14.1500	13.0500	13.0500	-8.869%	9	602	-10.958%
2026-05-18	14.5000	14.5000	14.3200	14.3200	-11.877%	101	593	-18.855%
2026-05-15	16.2500	16.2500	16.2500	16.2500	-8.192%	1	593	-28.492%
2026-05-14	17.7000	17.7000	17.7000	17.7000	-4.582%	1	593	-34.350%
2026-05-13	18.5500	18.5500	18.5500	18.5500	-9.732%	1	592	-37.358%
2026-05-07	21.1000	21.1000	20.5500	20.5500	+13.536%	3	592	-43.455%
2026-05-06	18.1000	18.1000	18.1000	18.1000	+14.557%	2	592	-35.801%
2026-05-04	15.8000	15.8000	15.8000	15.8000	-6.008%	20	590	-26.456%
2026-04-30	16.8100	16.8100	16.8100	16.8100	-1.696%	1	570	-30.874%
2026-04-29	16.9700	17.1000	16.9700	17.1000	-13.330%	2	571	-32.047%
2026-04-27	18.3500	19.9500	18.3500	19.7300	+9.006%	71	571	-41.105%
2026-04-23	18.7000	18.7000	18.1000	18.1000	-12.136%	3	563	-35.801%
2026-04-17	21.5000	21.5000	20.6000	20.6000	+16.384%	4	563	-43.592%
2026-04-16	17.8500	17.8500	17.7000	17.7000	-5.145%	2	567	-34.350%
2026-04-15	18.7000	18.8500	18.6500	18.6600	-0.480%	6	566	-37.728%
2026-04-14	18.4000	18.7500	18.4000	18.7500	+4.167%	6	569	-38.027%
2026-04-10	18.0000	18.0000	18.0000	18.0000	+4.046%	2	587	-35.444%
2026-04-09	15.5300	17.3500	15.2500	17.3000	-1.425%	57	587	-32.832%
2026-04-08	19.2000	19.2500	17.3400	17.5500	+29.044%	24	586	-33.789%
2026-04-07	13.4500	13.6000	13.4500	13.6000	-7.231%	21	586	-14.559%
2026-04-06	14.9800	14.9800	14.6600	14.6600	+5.468%	62	585	-20.737%
2026-04-02	13.0500	14.0000	13.0500	13.9000	-10.897%	49	566	-16.403%
2026-04-01	15.1600	15.6000	14.5700	15.6000	+18.812%	24	566	-25.513%
2026-03-31	11.5500	13.1700	11.2000	13.1300	+14.873%	29	573	-11.500%
2026-03-30	10.7800	11.4300	10.7000	11.4300	-1.039%	42	569	+1.662%
2026-03-27	11.5000	11.5500	11.3500	11.5500	-2.532%	30	533	+0.606%
2026-03-26	12.1500	12.1500	11.8000	11.8500	-1.250%	4	518	-1.941%
2026-03-24	11.9900	12.0000	11.9900	12.0000	-8.257%	14	514	-3.167%
2026-03-23	13.5000	13.5000	13.0800	13.0800	-2.751%	8	502	-11.162%
2026-03-20	13.5000	13.5500	13.2400	13.4500	-2.182%	53	499	-13.606%
2026-03-19	13.7000	13.7500	13.6500	13.7500	-2.482%	41	487	-15.491%
2026-03-18	14.1000	14.1000	14.1000	14.1000	-2.557%	1	486	-17.589%
2026-03-17	13.7000	14.4700	13.7000	14.4700	-3.211%	2	485	-19.696%
2026-03-16	14.8500	14.9500	14.8500	14.9500	-4.412%	30	483	-22.274%
2026-03-13	15.9500	15.9700	15.6400	15.6400	-0.698%	92	473	-25.703%
2026-03-12	16.1300	16.1300	15.4000	15.7500	-8.696%	59	432	-26.222%
2026-03-11	17.2500	17.2500	17.2500	17.2500	-8.971%	4	456	-32.638%
2026-03-10	18.9500	18.9500	17.9500	18.9500	+5.278%	69	455	-38.681%
2026-03-09	18.6500	18.6500	18.0000	18.0000	-1.907%	49	431	-35.444%
2026-03-06	18.3500	18.3500	18.3500	18.3500	-3.421%	13	383	-36.676%
2026-03-04	19.0000	19.0000	19.0000	19.0000	+3.542%	2	370	-38.842%
2026-03-03	18.4000	18.4000	18.3000	18.3500	+0.493%	94	370	-36.676%
2026-03-02	18.1000	18.2600	18.1000	18.2600	-8.973%	44	123	-36.364%
2026-02-27	20.0600	20.0600	20.0600	20.0600	-0.595%	100	108	-42.074%
2026-02-18	20.1800	20.1800	20.1800	20.1800	-5.921%	5	9	-42.418%
2026-02-17	21.4500	21.4500	21.4500	21.4500	+1.227%	5	11	-45.828%
2026-02-10	21.1900	21.1900	21.1900	21.1900	-27.506%	1	10	-45.163%
2026-01-21	29.2500	29.2500	29.2300	29.2300	-11.692%	2	10	-60.246%
2026-01-09	33.1000	33.1000	33.1000	33.1000	-13.464%	1	10	-64.894%
2026-01-07	38.1500	38.2500	38.1500	38.2500	-1.290%	2	11	-69.621%
2025-10-24	38.6700	38.7500	38.6700	38.7500	-5.442%	2	11	-70.013%
2025-10-15	40.9800	40.9800	40.9800	40.9800	-0.413%	1	10	-71.645%
2025-10-09	41.1500	41.1500	41.1500	41.1500	+7.525%	1	10	-71.762%
2025-09-29	38.0000	38.2700	38.0000	38.2700	+11.607%	2	10	-69.637%
2025-09-25	34.1400	34.2900	34.1400	34.2900	-2.280%	2	9	-66.113%
2025-09-24	34.8600	35.0900	34.8600	35.0900	-7.634%	2	9	-66.885%
2025-09-19	37.7400	38.0300	37.7200	37.9900	+6.177%	4	9	-69.413%
2025-09-18	35.7800	35.7800	35.7800	35.7800	-2.772%	1	9	-67.524%
2025-09-10	36.9000	36.9000	36.8000	36.8000	-3.030%	2	8	-68.424%
2025-09-09	37.8500	37.9500	37.8500	37.9500	-0.394%	4	6	-69.381%
2025-09-05	38.1000	38.1000	38.1000	38.1000	0.000%	2	2	-69.501%