Dark

CVX20261218P195
CVX Dec 18 2026 195.00 Put (CVX261218P00195000)
option OPRA

EOD

Sep 21, 2026

6.57+14.261%(+0.82)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.8200	6.7000	5.8200	6.5700	+14.261%	74	811	0.000%
2026-09-18	5.1500	5.7500	5.1400	5.7500	+12.745%	11	843	+14.261%
2026-09-17	5.4500	5.5000	5.1000	5.1000	-7.273%	173	840	+28.824%
2026-09-16	4.8500	5.5000	4.8500	5.5000	+32.212%	30	709	+19.455%
2026-09-15	4.2500	4.4500	4.1500	4.1600	-16.800%	58	707	+57.933%
2026-09-14	4.1000	5.0000	4.1000	5.0000	+8.696%	43	675	+31.400%
2026-09-11	4.3000	4.7000	4.3000	4.6000	-4.167%	56	664	+42.826%
2026-09-10	5.0500	5.1500	4.7500	4.8000	+4.348%	33	616	+36.875%
2026-09-09	4.6500	4.9000	4.6000	4.6000	-13.208%	97	612	+42.826%
2026-09-08	4.7500	5.3000	4.7500	5.3000	-8.463%	70	598	+23.962%
2026-09-04	5.4500	5.8000	5.4500	5.7900	+18.163%	116	481	+13.472%
2026-09-03	5.0500	5.0500	4.7200	4.9000	-2.000%	46	481	+34.082%
2026-09-02	5.3800	5.3800	5.0000	5.0000	-13.043%	62	481	+31.400%
2026-09-01	5.8700	5.8700	5.7500	5.7500	-16.058%	16	457	+14.261%
2026-08-31	6.1000	6.8500	6.1000	6.8500	-13.510%	5	456	-4.088%
2026-08-28	8.1500	8.1500	7.9200	7.9200	-6.824%	2	457	-17.045%
2026-08-27	9.2000	9.4500	8.5000	8.5000	-2.857%	14	457	-22.706%
2026-08-26	9.3800	9.3800	8.4000	8.7500	+4.167%	13	460	-24.914%
2026-08-25	8.4000	8.4500	8.3000	8.4000	+7.006%	11	452	-21.786%
2026-08-24	7.8500	7.8500	7.8500	7.8500	+9.790%	1	452	-16.306%
2026-08-21	7.1000	7.1500	7.1000	7.1500	+2.143%	2	453	-8.112%
2026-08-20	6.4700	7.0500	6.3600	7.0000	+6.061%	72	457	-6.143%
2026-08-19	6.6600	6.6600	6.6000	6.6000	-13.950%	13	452	-0.455%
2026-08-18	8.1700	8.2000	7.6700	7.6700	-11.839%	17	442	-14.342%
2026-08-17	9.4500	9.4500	8.7000	8.7000	-13.000%	14	442	-24.483%
2026-08-14	9.4500	10.0000	9.4500	10.0000	-10.714%	7	451	-34.300%
2026-08-13	12.4000	12.4000	11.2000	11.2000	-1.754%	5	450	-41.339%
2026-08-12	11.8500	11.8500	11.4000	11.4000	-3.879%	13	448	-42.368%
2026-08-11	12.6800	12.6800	11.8500	11.8600	-9.466%	23	435	-44.604%
2026-08-10	13.8500	14.0500	13.1000	13.1000	-15.756%	22	417	-49.847%
2026-08-06	16.3900	16.4200	15.5500	15.5500	+3.667%	8	411	-57.749%
2026-08-04	15.7500	15.7500	15.0000	15.0000	+8.303%	5	408	-56.200%
2026-08-03	13.2400	13.8500	13.0500	13.8500	+15.900%	42	411	-52.563%
2026-07-31	13.5500	13.5500	11.9500	11.9500	-19.799%	25	394	-45.021%
2026-07-30	16.2000	16.2000	14.9000	14.9000	-2.614%	4	386	-55.906%
2026-07-27	15.2500	15.3000	15.2500	15.3000	+10.870%	6	386	-57.059%
2026-07-24	13.8900	13.8900	13.0000	13.8000	+4.545%	38	382	-52.391%
2026-07-23	13.2000	13.2000	13.2000	13.2000	-9.589%	2	356	-50.227%
2026-07-22	14.7500	14.7500	14.6000	14.6000	-10.429%	4	356	-55.000%
2026-07-21	16.3000	16.3000	16.3000	16.3000	-9.695%	1	352	-59.693%
2026-07-17	18.3000	18.3000	18.0500	18.0500	-41.301%	12	352	-63.601%
2026-07-06	30.7500	30.7500	30.7500	30.7500	+5.852%	1	340	-78.634%
2026-06-29	29.3500	29.3600	29.0500	29.0500	+0.519%	5	341	-77.384%
2026-06-25	28.9000	28.9000	28.9000	28.9000	+6.760%	1	338	-77.266%
2026-06-22	27.0700	27.0700	27.0700	27.0700	+13.644%	1	337	-75.730%
2026-06-17	23.3500	23.8200	23.3500	23.8200	+4.017%	2	335	-72.418%
2026-06-15	22.9000	22.9000	22.9000	22.9000	+13.648%	6	335	-71.310%
2026-06-12	20.1500	20.1500	20.1500	20.1500	+4.675%	1	335	-67.395%
2026-06-11	19.2500	19.2500	19.2500	19.2500	-2.036%	1	334	-65.870%
2026-06-09	19.6500	19.6500	19.6500	19.6500	+0.769%	1	333	-66.565%
2026-06-05	19.5000	19.5000	19.5000	19.5000	+2.578%	1	332	-66.308%
2026-06-04	19.3500	19.3500	19.0100	19.0100	-4.712%	3	331	-65.439%
2026-06-02	20.0000	20.0000	19.9500	19.9500	+1.475%	2	330	-67.068%
2026-06-01	19.7500	19.7500	19.6600	19.6600	-11.242%	3	330	-66.582%
2026-05-29	22.0500	22.2500	21.6500	22.1500	+3.991%	4	330	-70.339%
2026-05-26	21.3000	21.3000	21.3000	21.3000	+16.712%	1	330	-69.155%
2026-05-22	18.2500	18.2500	18.2500	18.2500	-0.923%	1	328	-64.000%
2026-05-21	18.1500	18.5200	18.1500	18.4200	+6.659%	20	308	-64.332%
2026-05-20	15.6000	17.2700	15.6000	17.2700	+8.616%	25	308	-61.957%
2026-05-19	16.0000	16.0000	15.9000	15.9000	-5.075%	2	290	-58.679%
2026-05-18	17.7500	17.7500	16.7500	16.7500	-21.546%	3	290	-60.776%
2026-05-13	21.3500	21.3500	21.3500	21.3500	-11.521%	5	290	-69.227%
2026-05-07	24.1300	24.1300	24.1300	24.1300	+7.149%	5	290	-72.772%
2026-05-06	21.0000	22.6600	21.0000	22.5200	+25.810%	3	290	-70.826%
2026-05-05	17.9000	17.9000	17.9000	17.9000	-2.981%	1	290	-63.296%
2026-05-04	18.4900	18.5000	18.2000	18.4500	-1.072%	18	290	-64.390%
2026-04-30	19.2000	19.2000	18.5100	18.6500	-3.368%	14	285	-64.772%
2026-04-29	19.3100	19.3100	19.3000	19.3000	-15.941%	4	281	-65.959%
2026-04-21	22.9600	22.9600	22.9600	22.9600	+10.385%	2	283	-71.385%
2026-04-20	20.8000	20.8000	20.8000	20.8000	-14.121%	1	283	-68.413%
2026-04-17	24.2200	24.2200	24.2200	24.2200	+11.871%	1	283	-72.874%
2026-04-15	21.6000	21.6500	21.6000	21.6500	-0.092%	2	284	-69.654%
2026-04-14	21.6700	21.6700	21.6700	21.6700	+10.561%	1	285	-69.682%
2026-04-13	19.6000	19.6000	19.4500	19.6000	-5.995%	5	285	-66.480%
2026-04-10	21.1300	21.1300	20.8500	20.8500	+4.511%	4	283	-68.489%
2026-04-09	17.8800	19.9500	17.6500	19.9500	-0.449%	29	284	-67.068%
2026-04-08	20.4500	20.4500	20.0400	20.0400	+21.824%	43	287	-67.216%
2026-04-07	15.6000	16.4500	15.6000	16.4500	-5.946%	16	284	-60.061%
2026-04-06	17.4900	17.4900	17.4900	17.4900	+2.341%	1	277	-62.436%
2026-04-02	15.8000	17.2200	15.8000	17.0900	-0.928%	71	253	-61.556%
2026-04-01	17.1800	17.2500	16.5000	17.2500	+14.542%	12	253	-61.913%
2026-03-31	13.1500	15.5500	13.0000	15.0600	+14.091%	17	241	-56.375%
2026-03-30	12.3000	13.2000	12.3000	13.2000	-0.752%	152	245	-50.227%
2026-03-27	13.1000	13.3000	13.1000	13.3000	-9.831%	22	161	-50.602%
2026-03-25	14.7500	14.7500	14.7500	14.7500	+9.259%	1	151	-55.458%
2026-03-24	14.0300	14.0300	13.5000	13.5000	-11.475%	10	152	-51.333%
2026-03-23	15.2000	15.2500	15.2000	15.2500	-0.327%	2	149	-56.918%
2026-03-20	15.5000	15.8500	15.0100	15.3000	-4.375%	30	148	-57.059%
2026-03-19	15.7000	16.0000	15.7000	16.0000	-3.030%	23	130	-58.938%
2026-03-17	16.9500	16.9500	16.0000	16.5000	-4.844%	35	127	-60.182%
2026-03-16	17.2000	17.4300	17.1900	17.3400	-6.774%	38	111	-62.111%
2026-03-13	18.6000	18.6000	18.6000	18.6000	+2.762%	10	96	-64.677%
2026-03-12	18.1000	18.1000	18.1000	18.1000	-12.560%	1	96	-63.702%
2026-03-09	20.7000	20.7000	20.7000	20.7000	-0.957%	2	96	-68.261%
2026-03-02	20.8500	20.9000	20.8500	20.9000	-15.213%	20	96	-68.565%
2026-02-04	24.4500	24.9000	24.4500	24.6500	-26.746%	84	88	-73.347%
2026-01-21	33.0000	33.6500	33.0000	33.6500	-3.857%	8	5	-80.475%
2026-01-05	35.0000	35.0000	35.0000	35.0000	-8.712%	1	3	-81.229%
2025-09-25	38.0400	38.3400	38.0400	38.3400	-3.304%	4	3	-82.864%
2025-09-18	39.6500	39.6500	39.6500	39.6500	0.000%	1	1	-83.430%