Dark

CVX20261218P75
CVX Dec 18 2026 75.00 Put (CVX261218P00075000)
option OPRA

Inactive

Sep 11, 2026

0.0800+60.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0800	0.0800	0.0800	0.0800	+60.000%	1	683	0.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	-72.222%	3	683	+60.000%
2026-06-08	0.1800	0.1800	0.1800	0.1800	+80.000%	4	686	-55.556%
2026-05-15	0.1000	0.1000	0.1000	0.1000	-50.000%	3	690	-20.000%
2026-04-30	0.2000	0.2000	0.2000	0.2000	-16.667%	4	693	-60.000%
2026-04-16	0.2400	0.2400	0.2400	0.2400	-20.000%	4	691	-66.667%
2026-03-25	0.3000	0.3000	0.3000	0.3000	-14.286%	49	695	-73.333%
2026-03-17	0.1000	0.3500	0.1000	0.3500	-53.947%	39	646	-77.143%
2026-03-13	0.7500	0.7600	0.7500	0.7600	-46.479%	30	613	-89.474%
2026-03-04	1.4200	1.4200	1.4200	1.4200	+491.667%	5	618	-94.366%
2026-02-25	0.2500	0.2500	0.2400	0.2400	-80.645%	14	627	-66.667%
2026-02-20	1.2400	1.2400	1.2400	1.2400	+376.923%	24	627	-93.548%
2026-02-09	0.3400	0.3400	0.2600	0.2600	+73.333%	2	651	-69.231%
2026-01-26	2.3000	2.3000	0.1500	0.1500	-44.444%	2	651	-46.667%
2026-01-20	0.3000	0.3700	0.2000	0.2700	+8.000%	4	650	-70.370%
2026-01-15	0.2600	0.2700	0.2500	0.2500	-3.846%	10	652	-68.000%
2026-01-12	0.3100	0.3100	0.2600	0.2600	-25.714%	132	652	-69.231%
2025-12-12	0.3500	0.3500	0.3500	0.3500	-74.453%	14	615	-77.143%
2025-12-09	1.3700	1.3700	1.3700	1.3700	+251.282%	16	629	-94.161%
2025-12-05	0.9700	0.9700	0.3900	0.3900	-17.021%	27	629	-79.487%
2025-12-04	0.4700	0.4700	0.4700	0.4700	-6.000%	40	629	-82.979%
2025-12-02	0.4900	0.5000	0.4900	0.5000	-18.033%	240	629	-84.000%
2025-11-19	0.6100	0.6100	0.6100	0.6100	+24.490%	2	458	-86.885%
2025-11-13	0.4900	0.4900	0.4900	0.4900	+2.083%	1	458	-83.673%
2025-11-03	0.4800	0.4800	0.4800	0.4800	-32.394%	1	458	-83.333%
2025-10-30	0.8400	0.8400	0.7100	0.7100	+26.786%	7	458	-88.732%
2025-10-28	0.4800	0.5600	0.4800	0.5600	-5.085%	2	452	-85.714%
2025-10-16	0.5900	0.5900	0.5900	0.5900	-7.813%	85	452	-86.441%
2025-10-14	0.5600	0.6800	0.5600	0.6400	+6.667%	4	367	-87.500%
2025-10-09	0.6000	0.6000	0.6000	0.6000	+20.000%	1	367	-86.667%
2025-09-23	0.5000	0.5000	0.5000	0.5000	-16.667%	5	367	-84.000%
2025-07-29	0.6000	0.6000	0.6000	0.6000	-23.077%	1	362	-86.667%
2025-07-17	0.7800	0.7800	0.7800	0.7800	+23.810%	3	363	-89.744%
2025-07-11	0.7500	0.7800	0.4400	0.6300	-40.566%	500	360	-87.302%
2025-06-30	1.0300	1.0600	1.0300	1.0600	-3.636%	76	287	-92.453%
2025-06-20	1.1000	1.1000	1.1000	1.1000	+42.857%	2	300	-92.727%
2025-06-18	0.7700	0.7700	0.7700	0.7700	-51.875%	1	300	-89.610%
2025-06-02	1.5300	1.6300	1.5200	1.6000	-8.046%	12	300	-95.000%
2025-05-22	1.6600	1.7400	1.6600	1.7400	+1.163%	11	300	-95.402%
2025-05-21	1.5900	1.7400	1.5400	1.7200	+22.857%	62	311	-95.349%
2025-05-13	1.4000	1.4000	1.4000	1.4000	-24.731%	1	361	-94.286%
2025-04-28	1.8600	1.8600	1.8600	1.8600	-17.699%	2	362	-95.699%
2025-04-23	2.0500	2.5100	2.0500	2.2600	+5.116%	7	364	-96.460%
2025-04-17	2.2000	2.2000	2.1500	2.1500	-14.000%	2	370	-96.279%
2025-04-16	2.3800	2.5000	2.3800	2.5000	-18.033%	2	370	-96.800%
2025-04-14	3.0500	3.0500	3.0500	3.0500	-10.819%	1	370	-97.377%
2025-04-09	3.4500	3.4500	3.4200	3.4200	+36.255%	30	369	-97.661%
2025-04-07	2.8400	2.8400	2.0900	2.5100	+21.256%	575	399	-96.813%
2025-04-04	1.5300	2.0700	1.5300	2.0700	+143.529%	56	128	-96.135%
2025-03-28	0.8500	0.8500	0.8500	0.8500	-22.727%	4	123	-90.588%
2025-03-11	1.1000	1.1000	1.1000	1.1000	-7.563%	10	123	-92.727%
2025-03-06	1.1900	1.1900	1.1900	1.1900	+58.667%	10	133	-93.277%
2025-02-26	0.7500	0.7500	0.7500	0.7500	-28.571%	1	133	-89.333%
2025-01-29	1.0500	1.0500	1.0500	1.0500	-7.080%	3	134	-92.381%
2025-01-15	1.1300	1.1300	1.1300	1.1300	-22.603%	1	131	-92.920%
2025-01-08	1.4600	1.4600	1.4600	1.4600	+21.667%	1	129	-94.521%
2024-12-13	1.1700	1.2000	1.1700	1.2000	+33.333%	4	129	-93.333%
2024-11-19	0.9000	0.9000	0.9000	0.9000	-10.000%	1	129	-91.111%
2024-11-14	1.0000	1.1000	1.0000	1.0000	-22.481%	14	130	-92.000%
2024-11-08	1.2900	1.2900	1.2900	1.2900	+7.500%	4	131	-93.798%
2024-11-04	1.2000	1.2000	1.2000	1.2000	-9.091%	2	133	-93.333%
2024-10-29	1.3200	1.3200	1.3200	1.3200	0.000%	1	135	-93.939%
2024-10-28	1.3200	1.3200	1.3200	1.3200	-2.941%	2	135	-93.939%
2024-10-07	1.3600	1.3600	1.3600	1.3600	-5.556%	3	137	-94.118%
2024-09-23	1.4400	1.4400	1.4400	1.4400	-5.882%	1	140	-94.444%
2024-09-19	1.6400	1.6400	1.5300	1.5300	-33.478%	4	140	-94.771%
2024-09-11	2.2000	2.3000	2.2000	2.3000	+6.977%	6	144	-96.522%
2024-09-10	2.1500	2.1500	2.1500	2.1500	+4.878%	1	143	-96.279%
2024-09-06	2.0000	2.0500	2.0000	2.0500	+5.670%	6	142	-96.098%
2024-09-05	1.9400	1.9400	1.9400	1.9400	+8.380%	1	139	-95.876%
2024-09-04	1.6700	1.7900	1.6700	1.7900	+17.763%	5	138	-95.531%
2024-08-27	1.5200	1.5200	1.5200	1.5200	-7.317%	1	133	-94.737%
2024-08-23	1.5200	1.6400	1.5200	1.6400	-6.286%	10	132	-95.122%
2024-08-21	1.7500	1.7500	1.7500	1.7500	0.000%	3	128	-95.429%
2024-08-19	1.7500	1.7500	1.7500	1.7500	-18.224%	1	128	-95.429%
2024-08-07	2.1400	2.1400	2.1400	2.1400	-2.283%	10	127	-96.262%
2024-08-06	2.1900	2.1900	2.1900	2.1900	-2.667%	1	117	-96.347%
2024-08-05	2.1700	2.2500	2.1700	2.2500	+20.968%	2	116	-96.444%
2024-08-02	1.7500	1.8600	1.5600	1.8600	+24.000%	14	114	-95.699%
2024-08-01	1.5000	1.5000	1.5000	1.5000	+13.636%	1	108	-94.667%
2024-07-24	1.3200	1.3200	1.3200	1.3200	-5.714%	4	107	-93.939%
2024-07-22	1.4000	1.4000	1.4000	1.4000	+12.903%	1	103	-94.286%
2024-07-19	1.2400	1.2400	1.2400	1.2400	+2.479%	1	103	-93.548%
2024-07-18	1.2100	1.2100	1.2100	1.2100	-12.319%	2	102	-93.388%
2024-07-15	1.3800	1.3800	1.3800	1.3800	-22.034%	1	100	-94.203%
2024-07-05	1.5100	1.7700	1.5100	1.7700	+26.429%	22	101	-95.480%
2024-06-21	1.4000	1.4000	1.4000	1.4000	+3.704%	2	102	-94.286%
2024-06-20	1.3500	1.3500	1.3500	1.3500	-3.571%	1	101	-94.074%
2024-06-17	1.4000	1.4000	1.4000	1.4000	-6.667%	2	100	-94.286%
2024-06-14	1.5000	1.5000	1.5000	1.5000	+7.143%	8	98	-94.667%
2024-06-12	1.4000	1.4000	1.4000	1.4000	-6.667%	4	94	-94.286%
2024-06-11	1.5000	1.5000	1.5000	1.5000	+3.448%	50	90	-94.667%
2024-05-20	1.4500	1.4500	1.4500	1.4500	-56.061%	3	101	-94.483%
2024-05-15	3.3000	3.3000	3.3000	3.3000	+223.529%	1	104	-97.576%
2024-05-13	1.0200	1.0200	1.0200	1.0200	-27.143%	4	103	-92.157%
2024-04-30	1.4000	1.4000	1.4000	1.4000	+7.692%	5	99	-94.286%
2024-04-29	1.3000	1.3000	1.3000	1.3000	-24.855%	4	94	-93.846%
2024-04-18	1.7300	1.7300	1.7300	1.7300	-6.486%	1	90	-95.376%
2024-04-16	1.8500	1.8500	1.8500	1.8500	+15.625%	1	89	-95.676%
2024-04-05	1.6000	1.6000	1.6000	1.6000	-2.439%	10	88	-95.000%
2024-04-01	1.7400	1.9300	1.6400	1.6400	-8.889%	7	88	-95.122%
2024-03-26	1.8000	1.8000	1.8000	1.8000	-11.765%	1	87	-95.556%
2024-03-21	2.0400	2.0400	2.0400	2.0400	-3.318%	2	86	-96.078%
2024-03-20	2.1100	2.1100	2.1100	2.1100	+13.441%	2	86	-96.209%
2024-03-15	1.9500	1.9500	1.8600	1.8600	-7.000%	12	86	-95.699%
2024-03-14	2.0000	2.0000	2.0000	2.0000	-1.961%	2	86	-96.000%
2024-03-13	2.0400	2.0400	2.0400	2.0400	0.000%	1	86	-96.078%
2024-03-07	2.0400	2.0400	2.0400	2.0400	-11.304%	1	86	-96.078%
2024-03-04	2.3000	2.3000	2.3000	2.3000	+6.977%	2	85	-96.522%
2024-02-23	1.9900	2.1600	1.9900	2.1500	-1.376%	6	83	-96.279%
2024-02-16	2.1800	2.1800	2.1800	2.1800	-13.834%	2	81	-96.330%
2024-02-14	2.7500	2.7500	2.5300	2.5300	+1.200%	8	81	-96.838%
2024-02-06	2.5000	2.5000	2.5000	2.5000	-3.846%	4	79	-96.800%
2024-02-02	2.5800	2.6000	2.4000	2.6000	-3.704%	24	59	-96.923%
2024-01-29	2.7700	2.7700	2.7000	2.7000	0.000%	32	59	-97.037%
2024-01-26	2.7500	2.8000	2.7000	2.7000	0.000%	6	29	-97.037%
2024-01-25	2.5900	2.8000	2.5900	2.7000	-14.286%	4	29	-97.037%
2024-01-23	3.2500	3.3000	3.1500	3.1500	+26.000%	3	25	-97.460%
2024-01-19	3.2000	3.3000	2.5000	2.5000	-21.875%	14	23	-96.800%
2024-01-11	3.0000	3.2000	3.0000	3.2000	-5.882%	2	9	-97.500%
2024-01-10	2.8000	3.4000	2.8000	3.4000	0.000%	11	7	-97.647%