Dark

CVX20261218P200
CVX Dec 18 2026 200.00 Put (CVX261218P00200000)
option OPRA

EOD

Sep 21, 2026

8.95+23.109%(+1.68)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	7.6000	8.9500	7.5700	8.9500	+23.109%	197	2,818	0.000%
2026-09-18	6.7500	7.4500	6.6700	7.2700	+7.704%	299	2,718	+23.109%
2026-09-17	7.1100	7.2000	6.6500	6.7500	-4.930%	406	2,505	+32.593%
2026-09-16	5.7000	7.2500	5.7000	7.1000	+30.275%	195	2,149	+26.056%
2026-09-15	5.6100	5.7500	5.4500	5.4500	-15.504%	53	2,070	+64.220%
2026-09-14	5.4000	6.4500	5.3500	6.4500	+6.260%	257	2,063	+38.760%
2026-09-11	6.2600	6.2600	5.7000	6.0700	-3.651%	28	1,887	+47.446%
2026-09-10	5.4100	6.8000	5.4100	6.3000	+4.132%	195	1,888	+42.063%
2026-09-09	5.8000	6.4000	5.8000	6.0500	-13.571%	198	1,767	+47.934%
2026-09-08	6.2000	7.2000	6.0100	7.0000	-7.285%	25	1,683	+27.857%
2026-09-04	7.6500	7.6500	7.1500	7.5500	+16.873%	15	1,666	+18.543%
2026-09-03	6.6000	6.6500	6.2200	6.4600	-3.582%	20	1,666	+38.545%
2026-09-02	7.4000	7.4000	6.5900	6.7000	-10.067%	943	1,659	+33.582%
2026-09-01	7.7500	7.7500	7.3500	7.4500	-15.341%	38	1,040	+20.134%
2026-08-31	8.7500	9.3700	8.7500	8.8000	-15.628%	17	1,026	+1.705%
2026-08-28	10.0000	10.4300	10.0000	10.4300	-5.611%	6	1,014	-14.190%
2026-08-27	11.0600	11.5000	10.6000	11.0500	+1.376%	32	1,009	-19.005%
2026-08-26	11.3000	11.4500	10.0000	10.9000	+2.060%	123	1,005	-17.890%
2026-08-25	10.5500	10.9500	10.5500	10.6800	+7.879%	60	952	-16.199%
2026-08-24	9.7300	9.9000	9.3700	9.9000	+11.236%	79	944	-9.596%
2026-08-21	8.6000	9.1000	8.6000	8.9000	0.000%	304	892	+0.562%
2026-08-20	8.2800	8.9000	7.9800	8.9000	+4.460%	47	831	+0.562%
2026-08-19	9.4300	9.4300	8.5000	8.5200	-13.939%	24	865	+5.047%
2026-08-18	10.3500	10.5000	9.7500	9.9000	-15.021%	92	849	-9.596%
2026-08-17	11.8000	12.5000	11.6500	11.6500	-2.510%	39	771	-23.176%
2026-08-14	12.9300	12.9300	11.9000	11.9500	-14.337%	516	758	-25.105%
2026-08-13	14.0000	14.0000	13.9500	13.9500	-2.448%	6	345	-35.842%
2026-08-12	14.3000	14.3000	14.3000	14.3000	-2.256%	5	341	-37.413%
2026-08-11	15.2000	15.2000	14.4500	14.6300	-8.563%	7	346	-38.824%
2026-08-10	16.8000	16.8000	16.0000	16.0000	-16.230%	2	345	-44.063%
2026-08-06	19.1000	19.1000	19.1000	19.1000	-5.446%	3	345	-53.141%
2026-08-04	20.2000	20.2000	20.2000	20.2000	+25.077%	15	342	-55.693%
2026-08-03	16.1500	16.1500	16.1500	16.1500	+4.194%	1	342	-44.582%
2026-07-31	16.5500	16.5500	15.5000	15.5000	-12.429%	11	343	-42.258%
2026-07-30	19.1500	19.1500	17.7000	17.7000	+3.207%	24	344	-49.435%
2026-07-29	17.1500	17.1500	17.1500	17.1500	-16.869%	10	349	-47.813%
2026-07-28	18.1000	20.6300	18.1000	20.6300	+14.739%	8	349	-56.617%
2026-07-27	17.9800	17.9800	17.9800	17.9800	+9.768%	1	349	-50.222%
2026-07-24	16.8500	16.8500	16.0000	16.3800	+2.375%	42	349	-45.360%
2026-07-23	15.6000	16.0500	15.1500	16.0000	-16.667%	32	332	-44.063%
2026-07-21	19.2000	19.2000	19.2000	19.2000	-2.538%	11	331	-53.385%
2026-07-20	19.7000	19.7000	19.7000	19.7000	-6.635%	10	335	-54.569%
2026-07-17	21.1000	21.1000	21.1000	21.1000	-7.578%	10	345	-57.583%
2026-07-16	22.8300	22.8300	22.8300	22.8300	-6.242%	5	335	-60.797%
2026-07-14	24.5100	24.5100	24.3500	24.3500	-11.935%	8	338	-63.244%
2026-07-08	27.6500	27.6500	27.6500	27.6500	-20.409%	5	331	-67.631%
2026-07-06	35.0700	35.0700	34.7400	34.7400	+1.283%	20	331	-74.237%
2026-07-02	34.3000	34.3000	34.3000	34.3000	+3.313%	9	350	-73.907%
2026-06-29	33.2000	33.2000	33.2000	33.2000	+9.752%	2	350	-73.042%
2026-06-18	29.4000	30.2500	29.4000	30.2500	+12.245%	3	354	-70.413%
2026-06-17	26.9500	26.9500	26.9500	26.9500	+2.394%	1	354	-66.790%
2026-06-15	26.3200	26.3200	26.3200	26.3200	+12.719%	1	354	-65.995%
2026-06-12	24.0500	24.0500	23.3500	23.3500	+14.742%	2	354	-61.670%
2026-06-10	20.3500	20.3500	20.3500	20.3500	-5.393%	10	355	-56.020%
2026-06-08	21.5100	21.5100	21.5100	21.5100	-16.918%	3	350	-58.391%
2026-05-29	25.6500	25.8900	25.5500	25.8900	+3.519%	4	350	-65.431%
2026-05-28	24.2000	25.0100	24.2000	25.0100	-2.836%	3	350	-64.214%
2026-05-27	25.7400	25.7400	25.7400	25.7400	+9.299%	1	350	-65.229%
2026-05-26	23.5500	23.5500	23.5500	23.5500	+12.787%	10	351	-61.996%
2026-05-22	20.8800	20.8800	20.8800	20.8800	+2.353%	5	366	-57.136%
2026-05-21	20.4000	20.4000	20.4000	20.4000	+8.223%	2	366	-56.127%
2026-05-19	18.8500	18.8500	18.8500	18.8500	-20.464%	1	366	-52.520%
2026-05-14	23.6900	23.8500	23.6300	23.7000	-5.840%	90	366	-62.236%
2026-05-13	25.1700	25.1700	25.1700	25.1700	-0.906%	1	442	-64.442%
2026-05-11	25.4000	25.4000	25.4000	25.4000	-6.549%	2	442	-64.764%
2026-05-08	27.1800	27.1800	27.1800	27.1800	-1.415%	2	440	-67.071%
2026-05-07	27.7200	27.7200	27.5700	27.5700	+10.723%	2	440	-67.537%
2026-05-06	24.9000	24.9000	24.9000	24.9000	+21.760%	2	439	-64.056%
2026-05-05	20.6000	20.6000	20.4500	20.4500	-3.310%	2	439	-56.235%
2026-05-04	21.7500	21.7500	21.1500	21.1500	-5.157%	3	439	-57.683%
2026-05-01	22.3000	22.3000	22.3000	22.3000	+0.677%	1	439	-59.865%
2026-04-29	22.1500	22.1500	22.1500	22.1500	-10.215%	2	439	-59.594%
2026-04-23	24.0000	24.6700	24.0000	24.6700	-1.791%	10	440	-63.721%
2026-04-21	25.1700	25.1700	25.1200	25.1200	-7.952%	11	440	-64.371%
2026-04-17	27.5500	27.5500	27.2900	27.2900	+7.020%	6	440	-67.204%
2026-04-14	25.5000	25.5000	25.5000	25.5000	+17.349%	1	440	-64.902%
2026-04-13	21.7300	21.7300	21.7300	21.7300	-9.421%	1	440	-58.813%
2026-04-10	22.3500	24.0000	22.3500	23.9900	+15.726%	4	440	-62.693%
2026-04-09	20.3200	20.7300	20.3200	20.7300	-6.369%	3	441	-56.826%
2026-04-08	24.0000	24.5400	22.1400	22.1400	+18.080%	54	439	-59.575%
2026-04-07	18.0000	18.8000	17.7500	18.7500	-5.968%	78	449	-52.267%
2026-04-06	19.5700	19.9400	19.5700	19.9400	+4.125%	2	413	-55.115%
2026-04-02	17.8500	19.4500	17.2500	19.1500	-3.185%	25	411	-53.264%
2026-04-01	17.7500	20.2000	17.7500	19.7800	+14.667%	49	411	-54.752%
2026-03-31	15.0000	18.1000	14.8500	17.2500	+17.347%	89	420	-48.116%
2026-03-30	14.2500	14.7000	14.2000	14.7000	-3.607%	14	440	-39.116%
2026-03-27	16.2200	16.2200	14.8000	15.2500	-4.688%	39	429	-41.311%
2026-03-26	16.1000	16.1000	15.7200	16.0000	-3.030%	12	438	-44.063%
2026-03-25	16.6200	16.7500	16.0000	16.5000	+0.733%	137	435	-45.758%
2026-03-24	15.7000	16.4000	15.4500	16.3800	-6.932%	332	542	-45.360%
2026-03-23	18.5000	18.5000	17.3000	17.6000	-1.290%	312	258	-49.148%
2026-03-20	17.7500	17.8300	17.5500	17.8300	-1.763%	22	89	-49.804%
2026-03-19	18.2600	18.2600	18.0000	18.1500	-4.474%	24	81	-50.689%
2026-03-18	19.0000	19.0000	19.0000	19.0000	+0.370%	6	71	-52.895%
2026-03-17	18.4000	18.9300	18.3600	18.9300	-4.970%	14	66	-52.721%
2026-03-16	19.6000	19.9200	19.6000	19.9200	-4.916%	4	57	-55.070%
2026-03-13	20.9500	20.9500	20.6500	20.9500	+2.195%	45	57	-57.279%
2026-03-12	19.9000	20.5000	19.6500	20.5000	-10.675%	48	41	-56.341%
2026-03-11	23.1000	23.1000	22.9500	22.9500	-7.646%	16	17	-61.002%
2026-03-04	25.2200	25.2200	24.8500	24.8500	-7.963%	3	6	-63.984%
2026-02-25	25.9500	27.0000	25.9500	27.0000	+3.846%	2	5	-66.852%
2026-02-13	26.0000	26.0000	26.0000	26.0000	-6.810%	5	5	-65.577%
2026-02-12	27.1700	27.9000	27.1700	27.9000	-0.107%	2	5	-67.921%
2026-02-09	27.9300	27.9300	27.9300	27.9300	-41.691%	1	5	-67.956%
2025-10-02	47.9000	47.9000	47.9000	47.9000	+5.344%	2	4	-81.315%
2024-06-10	45.4700	45.4700	45.4700	45.4700	+9.937%	4	4	-80.317%
2024-05-20	41.3400	41.3600	41.3400	41.3600	0.000%	4	4	-78.361%