Dark

CVX20261218C130
CVX Dec 18 2026 130.00 Call (CVX261218C00130000)
option OPRA

EOD

Sep 18, 2026

81.75+8.149%(+6.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	81.7500	81.7500	81.7500	81.7500	+8.149%	1	42	0.000%
2026-08-18	74.1500	76.1500	74.1500	75.5900	+23.614%	600	41	+8.149%
2026-08-04	61.1500	61.1500	61.1500	61.1500	-2.937%	32	170	+33.688%
2026-07-22	63.0000	63.0000	63.0000	63.0000	+23.943%	3	202	+29.762%
2026-07-13	50.8300	50.8300	50.8300	50.8300	+3.798%	1	202	+60.830%
2026-07-08	48.9700	48.9700	48.9700	48.9700	-20.439%	1	203	+66.939%
2026-06-11	61.4500	61.5500	61.4500	61.5500	+4.641%	4	202	+32.819%
2026-06-09	59.0000	59.0000	58.8200	58.8200	-7.224%	3	204	+38.983%
2026-05-04	63.4000	63.4000	63.4000	63.4000	+10.338%	5	223	+28.943%
2026-04-24	57.4600	57.4600	57.4600	57.4600	-9.298%	4	228	+42.273%
2026-04-08	63.3500	63.3500	63.3500	63.3500	-9.950%	2	228	+29.045%
2026-04-06	70.4500	70.4500	70.3500	70.3500	-15.495%	2	228	+16.205%
2026-03-31	83.2500	83.2500	83.2500	83.2500	+32.945%	1	228	-1.802%
2026-03-06	61.9000	62.6200	61.9000	62.6200	+1.573%	6	229	+30.549%
2026-03-05	61.6500	61.6500	61.6500	61.6500	+5.385%	2	233	+32.603%
2026-03-04	58.5000	58.5000	58.5000	58.5000	-5.949%	2	235	+39.744%
2026-03-03	62.2000	62.2000	62.2000	62.2000	+18.251%	2	237	+31.431%
2026-02-10	52.4000	52.6000	52.4000	52.6000	+5.095%	51	237	+55.418%
2026-02-05	50.0500	50.0500	50.0500	50.0500	-3.004%	1	186	+63.337%
2026-02-04	51.6000	51.6000	51.6000	51.6000	+18.349%	9	187	+58.430%
2026-01-29	44.1000	44.1000	43.4500	43.6000	+11.852%	10	190	+87.500%
2026-01-15	38.9800	38.9800	38.9800	38.9800	+20.868%	9	182	+109.723%
2026-01-06	32.2500	32.2500	32.2500	32.2500	+25.438%	4	173	+153.488%
2025-12-31	25.7100	25.7100	25.7100	25.7100	+9.872%	1	178	+217.970%
2025-12-16	23.3000	23.4000	23.3000	23.4000	-3.106%	2	178	+249.359%
2025-12-15	24.1500	24.2000	24.1500	24.1500	-5.848%	4	179	+238.509%
2025-12-12	25.6000	25.6500	25.6000	25.6500	-4.291%	2	178	+218.713%
2025-12-10	26.8000	26.8000	26.8000	26.8000	-1.107%	3	178	+205.037%
2025-12-05	27.1000	27.1000	27.1000	27.1000	-0.184%	2	181	+201.661%
2025-12-04	27.0000	27.4000	27.0000	27.1500	-2.162%	28	181	+201.105%
2025-12-03	27.7000	27.7500	27.7000	27.7500	+1.985%	5	160	+194.595%
2025-11-28	27.3500	27.3500	27.1900	27.2100	+4.654%	106	159	+200.441%
2025-11-24	26.0000	26.0000	26.0000	26.0000	-4.165%	2	133	+214.423%
2025-11-20	28.7500	28.7500	27.1300	27.1300	-11.887%	3	133	+201.327%
2025-11-13	30.7900	30.7900	30.7900	30.7900	-1.156%	1	133	+165.508%
2025-11-11	31.4000	31.4000	31.1500	31.1500	+15.499%	41	133	+162.440%
2025-10-13	26.2500	26.9700	26.2500	26.9700	+3.931%	5	132	+203.115%
2025-10-10	26.6500	26.6500	25.9500	25.9500	-10.886%	6	127	+215.029%
2025-10-08	28.9400	29.1200	28.9400	29.1200	+0.587%	2	125	+180.735%
2025-10-07	27.7600	29.0100	27.7600	28.9500	-1.026%	11	123	+182.383%
2025-10-06	29.1100	29.2500	28.9900	29.2500	-2.076%	3	123	+179.487%
2025-10-02	29.8700	29.8700	29.8700	29.8700	+0.776%	1	123	+173.686%
2025-10-01	29.0800	29.6400	29.0800	29.6400	-5.815%	4	124	+175.810%
2025-09-29	31.4000	31.6200	31.4000	31.4700	-8.703%	3	124	+159.771%
2025-09-23	34.2400	34.4700	34.2400	34.4700	+11.553%	2	123	+137.163%
2025-09-05	31.7000	31.7000	30.9000	30.9000	-13.808%	4	123	+164.563%
2025-08-29	35.8500	35.8500	35.8500	35.8500	+23.621%	1	126	+128.033%
2025-08-11	29.0000	29.0000	29.0000	29.0000	+1.933%	1	126	+181.897%
2025-08-05	27.3500	28.4500	27.3500	28.4500	-3.559%	2	127	+187.346%
2025-07-09	29.5000	29.5000	29.5000	29.5000	+27.872%	1	125	+177.119%
2025-06-27	23.0700	23.0700	23.0700	23.0700	-18.653%	1	126	+254.356%
2025-06-18	28.3600	28.3600	28.3600	28.3600	+0.035%	2	125	+188.258%
2025-06-17	28.3600	28.3600	28.3500	28.3500	+11.483%	2	125	+188.360%
2025-06-16	25.4300	25.4300	25.4300	25.4300	+1.194%	12	127	+221.471%
2025-06-10	25.1300	25.1300	25.1300	25.1300	+14.227%	12	134	+225.308%
2025-06-06	22.0000	22.0000	22.0000	22.0000	+15.183%	2	122	+271.591%
2025-05-21	19.1000	19.1000	19.1000	19.1000	-12.984%	1	122	+328.010%
2025-05-16	22.0000	22.0000	21.9500	21.9500	+2.093%	6	121	+272.437%
2025-05-14	21.6000	21.6500	21.5000	21.5000	-7.168%	72	119	+280.233%
2025-05-13	23.2500	23.2500	23.1600	23.1600	+4.090%	3	47	+252.979%
2025-05-12	22.2500	22.2500	22.2500	22.2500	+6.663%	1	47	+267.416%
2025-05-09	20.8600	20.8600	20.8600	20.8600	-2.203%	4	48	+291.898%
2025-04-28	21.3300	21.3300	21.3300	21.3300	+10.005%	1	46	+283.263%
2025-04-15	19.3900	19.3900	19.3900	19.3900	-9.814%	1	46	+321.609%
2025-04-14	21.5500	21.5500	21.5000	21.5000	-23.077%	5	45	+280.233%
2025-04-04	29.0000	29.0000	27.9500	27.9500	-35.136%	16	49	+192.487%
2025-03-26	43.0900	43.0900	43.0900	43.0900	+3.086%	4	49	+89.719%
2025-03-24	41.8000	41.8000	41.8000	41.8000	+1.951%	2	49	+95.574%
2025-03-19	41.0000	41.0000	41.0000	41.0000	+14.846%	2	47	+99.390%
2025-03-10	35.7000	35.7000	35.7000	35.7000	+1.825%	7	47	+128.992%
2025-02-24	35.0600	35.0600	35.0600	35.0600	+25.080%	2	47	+133.172%
2025-01-31	28.0300	28.0300	28.0300	28.0300	-6.567%	4	49	+191.652%
2025-01-10	30.0000	30.0000	30.0000	30.0000	+22.750%	2	49	+172.500%
2024-12-24	24.4400	24.4400	24.4400	24.4400	+2.905%	1	49	+234.493%
2024-12-19	23.7500	23.7500	23.7500	23.7500	-10.004%	1	49	+244.211%
2024-12-18	26.3900	26.3900	26.3900	26.3900	-2.259%	1	48	+209.776%
2024-12-17	27.0000	27.0000	27.0000	27.0000	-11.475%	1	48	+202.778%
2024-12-16	30.5000	30.5000	30.5000	30.5000	-19.948%	1	48	+168.033%
2024-11-20	38.1000	38.1000	38.1000	38.1000	-1.039%	3	48	+114.567%
2024-11-18	37.9600	38.5000	37.9600	38.5000	+16.561%	2	48	+112.338%
2024-11-12	33.0300	33.0300	33.0300	33.0300	-2.653%	2	47	+147.502%
2024-11-08	33.8600	33.9300	33.8600	33.9300	+7.306%	6	47	+140.937%
2024-11-01	31.6200	31.6200	31.6200	31.6200	+14.982%	4	47	+158.539%
2024-10-31	27.5000	27.5000	27.5000	27.5000	-5.172%	10	47	+197.273%
2024-10-28	29.0000	29.0000	29.0000	29.0000	-3.462%	1	42	+181.897%
2024-10-22	30.0400	30.0400	30.0400	30.0400	+3.586%	2	43	+172.137%
2024-10-17	29.0000	29.0000	29.0000	29.0000	+1.754%	1	42	+181.897%
2024-10-08	28.5000	28.5000	28.5000	28.5000	+5.556%	1	41	+186.842%
2024-09-24	27.0000	27.0000	27.0000	27.0000	-2.562%	1	41	+202.778%
2024-09-23	27.7100	27.7100	27.7100	27.7100	+4.566%	3	41	+195.020%
2024-09-19	26.5000	26.5000	26.5000	26.5000	+15.974%	2	38	+208.491%
2024-09-13	22.8500	22.8500	22.8500	22.8500	+7.783%	2	38	+257.768%
2024-09-11	21.2000	21.2000	21.2000	21.2000	0.000%	2	38	+285.613%
2024-09-10	21.1000	21.2000	21.1000	21.2000	-11.148%	3	39	+285.613%
2024-09-09	23.8600	23.8600	23.8600	23.8600	+10.463%	1	38	+242.624%
2024-09-06	21.9000	21.9000	21.6000	21.6000	-7.137%	4	39	+278.472%
2024-09-05	23.2600	23.2600	23.2600	23.2600	-2.678%	12	38	+251.462%
2024-09-04	25.0500	25.0500	23.9000	23.9000	-10.821%	2	38	+242.050%
2024-08-28	26.8000	26.8000	26.8000	26.8000	-4.796%	3	38	+205.037%
2024-08-27	28.1500	28.1500	28.1500	28.1500	+4.491%	1	38	+190.409%
2024-08-15	26.9400	26.9400	26.9400	26.9400	+5.234%	1	38	+203.452%
2024-08-12	25.6000	25.6000	25.6000	25.6000	-1.878%	1	38	+219.336%
2024-08-07	26.0900	26.0900	26.0900	26.0900	+0.308%	10	37	+213.338%
2024-08-06	26.0100	26.0100	26.0100	26.0100	+0.814%	1	32	+214.302%
2024-08-05	25.3000	25.8000	25.3000	25.8000	-12.690%	4	31	+216.860%
2024-08-02	29.5500	29.5500	29.5500	29.5500	-6.190%	2	29	+176.650%
2024-08-01	31.5000	31.5000	31.5000	31.5000	-19.745%	1	28	+159.524%
2024-07-18	39.2500	39.2500	39.2500	39.2500	+17.515%	2	27	+108.280%
2024-07-08	33.7000	33.7000	33.4000	33.4000	-19.440%	3	25	+144.760%
2024-05-17	41.4600	41.4600	41.4600	41.4600	+6.308%	24	22	+97.178%
2024-04-01	39.0000	39.0000	39.0000	39.0000	+22.295%	10	10	+109.615%
2024-03-08	31.6800	31.8900	31.6800	31.8900	-6.536%	10	12	+156.350%
2024-02-27	34.1200	34.1200	34.1200	34.1200	-5.064%	1	12	+139.596%
2024-02-23	36.0000	36.0000	35.9400	35.9400	-1.507%	20	13	+127.462%
2024-02-22	36.4900	36.4900	36.4900	36.4900	+9.645%	1	5	+124.034%
2024-02-14	33.2800	33.2800	33.2800	33.2800	+6.326%	2	4	+145.643%
2024-01-29	31.3000	31.3000	31.3000	31.3000	+9.250%	1	2	+161.182%
2024-01-19	28.6500	28.6500	28.6500	28.6500	-1.207%	1	3	+185.340%
2024-01-16	29.0000	29.0000	29.0000	29.0000	-4.762%	1	2	+181.897%
2024-01-12	30.4500	30.4500	30.4500	30.4500	+3.536%	1	2	+168.473%
2024-01-10	29.4100	29.4100	29.4100	29.4100	-5.737%	1	2	+177.967%
2024-01-09	31.2000	31.2000	31.2000	31.2000	0.000%	1	1	+162.019%