Dark

CVX20261218C135
CVX Dec 18 2026 135.00 Call (CVX261218C00135000)
option OPRA

EOD

Jul 22, 2026

58.80+11.575%(+6.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	58.7500	58.8000	58.7500	58.8000	+11.575%	2	498	0.000%
2026-07-17	52.0700	52.7000	52.0700	52.7000	+32.545%	2	498	+11.575%
2026-06-25	39.7600	39.7600	39.7600	39.7600	-30.086%	10	497	+47.887%
2026-06-11	56.9000	57.0500	56.8000	56.8700	+4.349%	10	497	+3.394%
2026-06-01	54.5000	54.5000	54.5000	54.5000	-6.550%	2	501	+7.890%
2026-05-22	58.3200	58.3200	58.3200	58.3200	+14.803%	1	504	+0.823%
2026-05-11	50.8000	50.8000	50.8000	50.8000	-0.294%	1	512	+15.748%
2026-05-06	51.3600	51.3600	50.9500	50.9500	+1.151%	3	512	+15.407%
2026-04-24	50.3700	50.3700	50.3700	50.3700	+6.716%	1	511	+16.736%
2026-04-17	47.2000	47.2000	47.2000	47.2000	-9.492%	2	510	+24.576%
2026-04-15	52.2000	52.2000	52.1500	52.1500	-12.938%	2	510	+12.752%
2026-04-08	57.9000	59.9000	57.7500	59.9000	-8.759%	5	510	-1.836%
2026-04-06	65.7500	65.7500	65.6500	65.6500	+13.680%	2	509	-10.434%
2026-03-03	57.7500	57.7500	57.7500	57.7500	+10.632%	2	509	+1.818%
2026-02-26	52.2000	52.2000	52.2000	52.2000	-1.602%	3	511	+12.644%
2026-02-23	53.0500	53.0500	53.0500	53.0500	+8.709%	1	511	+10.839%
2026-02-04	47.6400	48.8000	47.6400	48.8000	+24.331%	3	511	+20.492%
2026-01-29	39.2500	39.2500	39.2500	39.2500	+11.664%	2	510	+49.809%
2026-01-16	35.1400	35.1500	35.1400	35.1500	-0.846%	14	509	+67.283%
2026-01-15	35.3000	35.5500	35.2500	35.4500	+4.112%	8	509	+65.867%
2026-01-13	34.0500	34.0500	34.0500	34.0500	+11.093%	1	508	+72.687%
2026-01-12	30.6500	30.6500	30.6500	30.6500	+16.985%	2	508	+91.843%
2026-01-07	25.8000	26.8100	25.8000	26.2000	-7.909%	13	508	+124.427%
2026-01-06	28.7000	28.7000	28.4500	28.4500	-11.673%	12	499	+106.678%
2026-01-05	32.2100	32.2100	32.2100	32.2100	+48.297%	1	487	+82.552%
2025-12-22	21.7200	21.7200	21.7200	21.7200	-1.093%	1	487	+170.718%
2025-12-12	21.9500	21.9600	21.9500	21.9600	-7.537%	40	487	+167.760%
2025-12-04	23.9000	23.9000	23.7500	23.7500	-1.697%	70	487	+147.579%
2025-11-19	24.1600	24.1600	24.1600	24.1600	-11.242%	1	490	+143.377%
2025-11-14	27.2200	27.2200	27.2200	27.2200	+10.561%	6	490	+116.018%
2025-11-12	24.6200	24.6200	24.6200	24.6200	-5.707%	1	496	+138.830%
2025-11-07	26.1100	26.1100	26.1100	26.1100	-3.404%	2	495	+125.201%
2025-10-29	27.0300	27.0300	27.0300	27.0300	+0.483%	1	495	+117.536%
2025-10-28	26.9000	26.9000	26.9000	26.9000	-6.108%	1	496	+118.587%
2025-10-23	28.6500	28.6500	28.6500	28.6500	+27.051%	1	496	+105.236%
2025-10-10	23.2600	23.3000	22.5500	22.5500	-7.506%	15	496	+160.754%
2025-10-09	24.3800	24.3800	24.3800	24.3800	-5.431%	1	486	+141.181%
2025-10-07	25.3900	25.7800	25.3900	25.7800	+0.194%	4	486	+128.084%
2025-10-06	25.8800	26.0100	25.5400	25.7300	-0.464%	4	486	+128.527%
2025-10-03	25.6300	25.8500	25.6300	25.8500	-1.147%	2	485	+127.466%
2025-10-01	25.6100	26.1500	25.6100	26.1500	-1.321%	6	485	+124.857%
2025-09-30	26.5000	26.5000	26.5000	26.5000	-6.028%	2	483	+121.887%
2025-09-29	29.0000	29.0000	28.2000	28.2000	-10.872%	6	483	+108.511%
2025-09-25	31.4500	31.6400	31.4500	31.6400	+1.999%	2	482	+85.841%
2025-09-24	30.8600	31.0200	30.8600	31.0200	+2.783%	2	482	+89.555%
2025-09-23	29.9900	30.1800	29.9900	30.1800	+7.364%	2	482	+94.831%
2025-09-22	27.4500	28.1100	27.4500	28.1100	-9.672%	3	482	+109.178%
2025-09-17	31.3500	31.3500	30.9000	31.1200	+1.368%	87	483	+88.946%
2025-09-16	30.0900	31.7000	30.0900	30.7000	+4.528%	73	485	+91.531%
2025-09-15	29.6100	29.6100	29.3700	29.3700	+1.276%	28	522	+100.204%
2025-09-10	29.0000	29.0000	29.0000	29.0000	+3.757%	3	522	+102.759%
2025-09-09	27.9500	27.9500	27.9500	27.9500	+5.075%	3	522	+110.376%
2025-09-05	27.1000	27.1000	26.6000	26.6000	-19.394%	3	522	+121.053%
2025-09-02	33.0000	33.0000	33.0000	33.0000	+4.895%	5	522	+78.182%
2025-08-29	31.4600	31.4600	31.4600	31.4600	+17.126%	1	522	+86.904%
2025-08-13	26.8600	26.8600	26.8600	26.8600	+7.012%	2	522	+118.913%
2025-08-05	24.7000	25.2000	24.7000	25.1000	-8.794%	4	522	+134.263%
2025-07-10	27.5200	27.5200	27.5200	27.5200	+24.751%	2	522	+113.663%
2025-07-07	22.0600	22.0600	22.0600	22.0600	+4.303%	1	523	+166.546%
2025-07-01	21.1500	21.1500	21.1500	21.1500	+4.444%	1	523	+178.014%
2025-06-27	20.2500	20.2500	20.2500	20.2500	-6.897%	72	524	+190.370%
2025-06-24	21.7500	21.7500	21.7500	21.7500	-14.471%	4	452	+170.345%
2025-06-18	25.4300	25.4300	25.4300	25.4300	+0.514%	2	456	+131.223%
2025-06-17	25.3000	25.3000	25.3000	25.3000	+15.262%	1	456	+132.411%
2025-06-10	21.9500	21.9500	21.9500	21.9500	+11.705%	1	456	+167.882%
2025-06-09	19.5500	20.1000	19.5500	19.6500	+12.286%	12	465	+199.237%
2025-06-05	17.5000	17.5000	17.5000	17.5000	-1.685%	10	453	+236.000%
2025-05-28	18.1500	18.1500	17.8000	17.8000	+11.250%	9	443	+230.337%
2025-05-22	16.0000	16.0000	16.0000	16.0000	-7.514%	1	441	+267.500%
2025-05-20	17.8800	17.9000	17.3000	17.3000	-10.363%	18	440	+239.884%
2025-05-14	19.2500	19.4000	18.8500	19.3000	-1.076%	177	437	+204.663%
2025-05-13	19.5100	19.5100	19.5100	19.5100	+7.671%	1	267	+201.384%
2025-05-09	18.1200	18.1200	18.1200	18.1200	-1.522%	2	267	+224.503%
2025-05-08	18.4000	18.4000	18.4000	18.4000	-3.967%	12	267	+219.565%
2025-04-24	18.7000	19.1600	18.7000	19.1600	+7.580%	8	255	+206.889%
2025-04-23	18.3000	18.3000	17.8100	17.8100	+9.667%	7	253	+230.152%
2025-04-21	16.2400	16.2400	16.2400	16.2400	-18.759%	1	250	+262.069%
2025-04-17	20.2500	20.2500	19.9900	19.9900	+12.683%	5	249	+194.147%
2025-04-11	18.0000	18.0000	17.7400	17.7400	-12.481%	12	249	+231.454%
2025-04-09	20.2600	20.2700	20.2600	20.2700	-43.694%	5	249	+190.084%
2025-03-19	36.0000	36.0000	36.0000	36.0000	+23.499%	1	248	+63.333%
2025-02-13	29.1500	29.1500	29.1500	29.1500	+20.954%	3	251	+101.715%
2025-02-03	24.1000	24.1000	24.1000	24.1000	-16.897%	1	251	+143.983%
2025-01-27	29.0000	29.0000	29.0000	29.0000	-7.200%	1	252	+102.759%
2025-01-21	31.2500	31.2500	31.2500	31.2500	+2.526%	1	253	+88.160%
2025-01-15	30.4800	30.4800	30.4800	30.4800	+4.134%	1	253	+92.913%
2025-01-14	29.2700	29.2700	29.2700	29.2700	-0.611%	1	253	+100.888%
2025-01-13	29.4500	29.4500	29.4500	29.4500	+6.126%	1	253	+99.660%
2025-01-10	27.7500	27.7500	27.7500	27.7500	+32.775%	2	253	+111.892%
2024-12-19	20.9000	20.9000	20.9000	20.9000	-13.314%	1	253	+181.340%
2024-12-17	24.1100	24.1100	24.1100	24.1100	-34.126%	1	253	+143.882%
2024-11-27	36.6000	36.6000	36.6000	36.6000	+9.091%	1	253	+60.656%
2024-11-19	33.5500	33.5500	33.5500	33.5500	+5.603%	1	253	+75.261%
2024-11-13	31.7700	31.7700	31.7700	31.7700	+5.025%	1	254	+85.080%
2024-11-11	30.2500	30.2500	30.2500	30.2500	+9.009%	1	255	+94.380%
2024-11-01	27.7500	27.7500	27.7500	27.7500	+2.210%	2	255	+111.892%
2024-10-03	27.1500	27.1500	27.1500	27.1500	+33.023%	1	255	+116.575%
2024-09-26	20.4100	20.4100	20.4100	20.4100	-5.290%	1	255	+188.094%
2024-09-25	21.5500	21.5500	21.5500	21.5500	-9.454%	1	255	+172.854%
2024-09-24	23.8000	23.8000	23.8000	23.8000	+7.692%	1	255	+147.059%
2024-09-17	22.0000	22.1000	22.0000	22.1000	+15.104%	3	255	+166.063%
2024-09-12	19.2000	19.2000	19.2000	19.2000	+7.023%	3	256	+206.250%
2024-09-11	17.9400	17.9400	17.9400	17.9400	-0.333%	1	256	+227.759%
2024-09-10	18.8500	18.8500	18.0000	18.0000	-8.397%	7	256	+226.667%
2024-09-09	19.5900	19.6500	19.5500	19.6500	-1.504%	14	249	+199.237%
2024-09-06	19.9500	19.9500	19.9500	19.9500	-18.571%	2	240	+194.737%
2024-08-30	24.5000	24.5000	24.5000	24.5000	-2.196%	2	240	+140.000%
2024-08-29	25.0500	25.0500	25.0500	25.0500	-4.389%	1	240	+134.731%
2024-08-27	26.2000	26.2000	26.2000	26.2000	+19.091%	6	240	+124.427%
2024-08-07	22.0000	22.0000	22.0000	22.0000	-36.999%	1	246	+167.273%
2024-07-31	34.9200	34.9200	34.9200	34.9200	+15.324%	1	245	+68.385%
2024-07-09	30.1300	30.2800	30.1300	30.2800	-16.813%	50	245	+94.188%
2024-06-03	35.4300	36.4000	35.4300	36.4000	-3.474%	2	196	+61.538%
2024-05-21	37.7100	37.7100	37.7100	37.7100	+0.775%	6	195	+55.927%
2024-04-05	38.1700	38.2300	37.1500	37.4200	+12.711%	372	189	+57.135%
2024-03-27	33.2000	33.2000	33.2000	33.2000	+28.932%	1	5	+77.108%
2024-01-22	25.7500	25.7500	25.7500	25.7500	-8.036%	4	5	+128.350%
2024-01-12	28.0000	28.0000	28.0000	28.0000	+0.179%	1	2	+110.000%
2024-01-10	25.0000	27.9500	25.0000	27.9500	-0.675%	2	2	+110.376%
2024-01-09	28.1400	28.1400	28.1400	28.1400	0.000%	1	1	+108.955%