Dark

CVX20261218C100
CVX Dec 18 2026 100.00 Call (CVX261218C00100000)
option OPRA

EOD

Jul 16, 2026

84.13+11.357%(+8.58)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	84.7900	84.7900	84.0000	84.1300	+11.357%	6	30	0.000%
2026-06-22	75.5500	75.5500	75.5500	75.5500	-13.991%	5	25	+11.357%
2026-06-11	88.0000	88.0000	87.8400	87.8400	-2.929%	2	27	-4.224%
2026-06-08	90.3900	90.4900	90.3900	90.4900	-7.644%	2	26	-7.028%
2026-05-20	98.1400	99.1000	97.9800	97.9800	+2.758%	3	25	-14.136%
2026-05-18	94.2000	95.7000	94.2000	95.3500	+2.033%	195	33	-11.767%
2026-05-05	93.4500	93.4500	93.4500	93.4500	-17.301%	1	33	-9.973%
2026-03-31	113.0000	113.0000	113.0000	113.0000	+33.491%	1	33	-25.549%
2026-02-25	84.6500	84.6500	84.6500	84.6500	+0.047%	2	33	-0.614%
2026-02-18	84.6100	84.6100	84.6100	84.6100	+5.066%	5	33	-0.567%
2026-02-17	82.7500	82.7500	80.5300	80.5300	-4.415%	2	34	+4.470%
2026-02-13	84.0000	84.5100	83.4500	84.2500	+2.807%	2,707	162	-0.142%
2026-02-10	81.5000	81.9500	81.5000	81.9500	+4.662%	51	162	+2.660%
2026-02-03	76.0700	78.3000	76.0700	78.3000	+6.676%	10	163	+7.446%
2026-01-29	73.4000	73.4000	73.4000	73.4000	+9.814%	1	165	+14.619%
2026-01-14	66.8400	66.8400	66.8400	66.8400	+5.709%	3	166	+25.868%
2026-01-12	63.2300	63.2300	63.2300	63.2300	+3.911%	3	169	+33.054%
2026-01-09	60.8500	60.8500	60.8500	60.8500	+5.826%	3	166	+38.258%
2026-01-06	57.5000	57.5000	57.5000	57.5000	-10.156%	5	166	+46.313%
2026-01-05	64.0000	64.0000	64.0000	64.0000	+25.000%	4	162	+31.453%
2025-12-23	51.2000	51.2000	51.2000	51.2000	+2.605%	50	162	+64.316%
2025-12-17	49.9000	49.9000	49.9000	49.9000	-5.367%	1	112	+68.597%
2025-11-28	52.6000	52.7300	52.6000	52.7300	-7.491%	2	111	+59.549%
2025-11-11	57.0000	57.0000	57.0000	57.0000	+6.343%	2	111	+47.596%
2025-11-10	53.9500	53.9500	53.6000	53.6000	-12.059%	8	111	+56.959%
2025-09-26	60.9500	60.9500	60.9500	60.9500	+2.869%	5	111	+38.031%
2025-09-23	59.2500	59.2500	59.2500	59.2500	+9.926%	5	106	+41.992%
2025-07-08	53.9000	53.9000	53.9000	53.9000	+13.450%	10	101	+56.085%
2025-06-24	47.5100	47.5100	47.5100	47.5100	+15.822%	1	91	+77.079%
2025-05-09	41.0200	41.0200	41.0200	41.0200	+0.049%	2	91	+105.095%
2025-05-08	41.0000	41.0000	41.0000	41.0000	-24.074%	1	91	+105.195%
2025-03-04	54.0000	54.0000	54.0000	54.0000	-8.861%	1	91	+55.796%
2025-03-03	59.2500	59.2500	59.2500	59.2500	+1.455%	7	91	+41.992%
2025-02-18	57.5000	58.6000	57.5000	58.4000	+0.482%	28	91	+44.058%
2025-02-14	58.0200	58.1200	58.0200	58.1200	+4.438%	80	91	+44.752%
2025-02-13	55.6500	55.6500	55.6500	55.6500	-4.611%	90	91	+51.177%
2025-02-11	58.3400	58.3400	58.3400	58.3400	+14.843%	2	91	+44.206%
2025-01-31	51.1500	51.1500	50.8000	50.8000	+0.237%	8	91	+65.610%
2025-01-08	50.6800	50.6800	50.6800	50.6800	+12.000%	1	86	+66.002%
2024-12-19	45.2500	45.2500	45.2500	45.2500	-21.291%	87	86	+85.923%
2024-12-11	57.3300	57.4900	57.3300	57.4900	-2.921%	2	173	+46.338%
2024-12-10	59.2200	59.2200	59.2200	59.2200	-7.613%	1	171	+42.063%
2024-11-21	64.1000	64.1000	64.1000	64.1000	+3.138%	10	170	+31.248%
2024-11-18	62.1500	62.1500	62.1500	62.1500	+1.221%	3	170	+35.366%
2024-11-15	61.4000	61.4000	61.4000	61.4000	+3.576%	4	167	+37.020%
2024-11-13	59.2800	59.2800	59.2800	59.2800	+6.580%	1	165	+41.920%
2024-11-01	55.6200	55.6200	55.6200	55.6200	+10.423%	4	164	+51.259%
2024-10-09	50.1000	50.3700	50.1000	50.3700	-2.573%	10	164	+67.024%
2024-10-07	51.7000	51.7000	51.7000	51.7000	+19.538%	1	164	+62.727%
2024-09-13	43.2500	43.2500	43.2500	43.2500	+10.444%	4	165	+94.520%
2024-09-11	39.1600	39.1600	39.1600	39.1600	-4.488%	6	165	+114.837%
2024-09-06	42.2700	42.2700	41.0000	41.0000	-6.818%	16	159	+105.195%
2024-09-05	44.0000	44.0000	44.0000	44.0000	-1.124%	1	161	+91.205%
2024-09-04	44.5000	44.5000	44.5000	44.5000	-6.767%	1	161	+89.056%
2024-09-03	47.7300	47.7300	47.7300	47.7300	-1.221%	5	161	+76.262%
2024-08-22	48.2600	48.3200	48.2600	48.3200	-1.988%	6	156	+74.110%
2024-08-19	49.3000	49.3000	49.3000	49.3000	+2.240%	2	150	+70.649%
2024-08-16	48.2000	48.4000	47.6200	48.2200	+0.458%	212	150	+74.471%
2024-08-15	47.9000	48.0000	47.9000	48.0000	+5.286%	2	97	+75.271%
2024-08-14	45.4000	45.5900	45.4000	45.5900	-0.350%	2	97	+84.536%
2024-08-13	45.7500	45.7500	45.7500	45.7500	+0.329%	1	97	+83.891%
2024-08-06	45.6000	45.6000	45.6000	45.6000	-2.979%	2	97	+84.496%
2024-08-05	47.0000	47.0000	47.0000	47.0000	-14.870%	1	97	+79.000%
2024-08-01	55.2100	55.2100	55.2100	55.2100	-6.866%	3	97	+52.382%
2024-07-22	59.2800	59.2800	59.2800	59.2800	-2.820%	46	97	+41.920%
2024-07-15	61.0000	61.0000	61.0000	61.0000	+8.929%	10	51	+37.918%
2024-07-05	56.0000	56.0000	56.0000	56.0000	-3.995%	10	41	+50.232%
2024-06-11	58.3300	58.3300	58.3300	58.3300	+5.005%	1	41	+44.231%
2024-06-07	55.5500	55.5500	55.5500	55.5500	-10.777%	2	42	+51.449%
2024-05-02	62.2500	62.2600	62.2500	62.2600	-7.763%	6	42	+35.127%
2024-04-29	67.5700	67.5700	67.5000	67.5000	+10.856%	7	36	+24.637%
2024-04-22	60.8900	60.8900	60.8900	60.8900	-0.197%	1	31	+38.167%
2024-04-15	61.0100	61.0100	61.0100	61.0100	-2.773%	1	30	+37.895%
2024-04-11	62.7500	62.7500	62.7500	62.7500	+20.418%	2	31	+34.072%
2024-03-04	52.1100	52.1100	52.1100	52.1100	-7.868%	5	29	+61.447%
2024-03-01	56.5600	56.5600	56.5600	56.5600	+3.212%	14	24	+48.745%
2024-02-29	54.8000	54.8000	54.8000	54.8000	+3.416%	5	17	+53.522%
2024-02-14	52.9900	52.9900	52.9900	52.9900	-0.805%	2	12	+58.766%
2024-02-13	53.4200	53.4200	53.4200	53.4200	+3.728%	6	10	+57.488%
2024-02-09	51.5000	51.5000	51.5000	51.5000	-6.364%	3	5	+63.359%
2024-02-02	56.0000	56.0000	55.0000	55.0000	+20.667%	4	5	+52.964%
2024-01-22	45.5800	45.5800	45.5800	45.5800	+1.402%	1	1	+84.577%
2024-01-18	44.9500	44.9500	44.9500	44.9500	0.000%	1	1	+87.164%