Dark

CVX20261218C140
CVX Dec 18 2026 140.00 Call (CVX261218C00140000)
option OPRA

EOD

Sep 18, 2026

70.08+1.389%(+0.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	70.0800	70.0800	70.0800	70.0800	+1.389%	1	68	0.000%
2026-08-19	69.1200	69.1200	69.1200	69.1200	+10.698%	1	67	+1.389%
2026-08-17	62.4400	62.4400	62.4400	62.4400	+2.900%	1	207	+12.236%
2026-08-14	60.6800	60.6800	60.6800	60.6800	+96.058%	1	211	+15.491%
2026-06-30	30.9500	30.9500	30.9500	30.9500	-11.038%	1	210	+126.430%
2026-06-26	34.7900	34.7900	34.7900	34.7900	+3.204%	2	210	+101.437%
2026-06-25	33.7100	33.7100	33.7100	33.7100	-35.545%	2	211	+107.891%
2026-06-11	52.2500	52.5000	52.2500	52.3000	+13.523%	5	209	+33.996%
2026-05-27	46.0700	46.0700	46.0700	46.0700	-13.759%	6	210	+52.116%
2026-05-22	53.4200	53.4200	53.4200	53.4200	-11.571%	1	204	+31.187%
2026-05-19	57.0000	60.4100	57.0000	60.4100	+8.126%	2	204	+16.007%
2026-05-18	53.8500	56.2000	53.8500	55.8700	+19.253%	12	215	+25.434%
2026-05-06	46.8500	46.8500	46.8500	46.8500	-12.446%	1	215	+49.584%
2026-05-05	53.5100	53.5100	53.5100	53.5100	-1.182%	1	216	+30.966%
2026-05-04	54.1500	54.1500	54.1500	54.1500	+1.404%	5	215	+29.418%
2026-04-30	53.4500	53.7000	53.3000	53.4000	+0.755%	20	220	+31.236%
2026-04-29	53.0000	53.0000	53.0000	53.0000	+8.163%	1	225	+32.226%
2026-04-14	48.5000	49.0000	48.5000	49.0000	-8.582%	3	226	+43.020%
2026-04-08	53.5500	53.6000	53.5500	53.6000	-19.155%	10	227	+30.746%
2026-04-07	66.2500	66.3000	66.2500	66.3000	-3.141%	2	232	+5.701%
2026-03-31	68.6000	68.6000	68.4500	68.4500	-2.423%	2	233	+2.381%
2026-03-26	70.9100	71.0500	70.1500	70.1500	-1.544%	64	234	-0.100%
2026-03-24	71.2500	71.2500	71.2500	71.2500	+7.971%	1	273	-1.642%
2026-03-23	65.9900	65.9900	65.9900	65.9900	+6.694%	1	274	+6.198%
2026-03-18	63.5100	63.5100	61.8500	61.8500	+0.980%	2	274	+13.306%
2026-03-17	61.2500	61.2500	61.2500	61.2500	+14.657%	1	273	+14.416%
2026-03-11	53.3000	53.4200	53.3000	53.4200	+3.227%	2	273	+31.187%
2026-03-10	51.7500	51.7500	51.7500	51.7500	-3.451%	1	273	+35.420%
2026-03-06	53.6000	53.6000	53.6000	53.6000	+1.037%	2	273	+30.746%
2026-03-05	53.0500	53.0500	53.0500	53.0500	+6.740%	1	273	+32.102%
2026-03-04	50.1000	50.1000	49.7000	49.7000	-8.133%	2	273	+41.006%
2026-03-03	54.1000	54.1000	54.1000	54.1000	+17.737%	1	274	+29.538%
2026-02-26	45.9500	45.9500	45.9500	45.9500	-0.970%	1	276	+52.514%
2026-02-18	46.2500	46.5000	46.2500	46.4000	-0.600%	3	276	+51.034%
2026-02-13	44.3400	46.6800	44.3400	46.6800	-0.807%	20	274	+50.129%
2026-02-12	47.0600	47.0600	47.0600	47.0600	+3.771%	15	274	+48.916%
2026-02-11	45.3500	45.3500	45.3500	45.3500	+11.016%	1	289	+54.531%
2026-02-05	41.9100	41.9100	40.8500	40.8500	-5.876%	4	290	+71.554%
2026-02-04	43.3000	43.4000	43.3000	43.4000	+8.772%	2	289	+61.475%
2026-01-30	36.9800	39.9000	36.3600	39.9000	+28.751%	3	289	+75.639%
2026-01-23	30.9900	30.9900	30.9900	30.9900	+1.208%	1	290	+126.137%
2026-01-20	30.3300	30.6200	30.3300	30.6200	-2.639%	3	290	+128.870%
2026-01-14	31.4500	31.4500	31.4500	31.4500	+6.071%	1	289	+122.830%
2026-01-13	29.6500	29.6500	29.6500	29.6500	+6.120%	3	289	+136.358%
2026-01-12	27.9400	27.9400	27.9400	27.9400	+19.147%	1	289	+150.823%
2026-01-08	23.4500	23.4500	23.4500	23.4500	+3.532%	5	289	+198.849%
2026-01-07	22.8000	22.9000	22.6500	22.6500	-15.327%	38	289	+209.404%
2026-01-05	28.3300	28.3300	26.7500	26.7500	+32.099%	2	306	+161.981%
2026-01-02	20.2500	20.2500	20.2500	20.2500	+12.500%	1	306	+246.074%
2025-12-22	18.0000	18.0000	18.0000	18.0000	+8.434%	7	299	+289.333%
2025-12-19	16.8500	16.8500	16.6000	16.6000	-2.238%	4	299	+322.169%
2025-12-16	17.8500	17.8500	16.7500	16.9800	-5.928%	6	298	+312.721%
2025-12-15	18.0500	18.0500	18.0500	18.0500	-4.850%	1	298	+288.255%
2025-12-12	19.1000	19.1000	18.7000	18.9700	-4.240%	294	297	+269.425%
2025-12-11	19.8100	19.8100	19.8100	19.8100	+0.866%	1	173	+253.761%
2025-12-10	19.7000	19.7300	19.6400	19.6400	+9.721%	50	173	+256.823%
2025-12-08	18.4000	18.4300	17.9000	17.9000	-13.107%	21	173	+291.508%
2025-12-04	20.5000	20.6000	20.5000	20.6000	+3.310%	100	180	+240.194%
2025-12-02	19.9400	19.9400	19.9400	19.9400	-9.364%	1	201	+251.454%
2025-12-01	22.0000	22.0000	22.0000	22.0000	+7.632%	5	202	+218.545%
2025-11-28	20.7000	20.7000	20.4400	20.4400	+9.892%	40	202	+242.857%
2025-11-25	19.1000	19.1000	18.6000	18.6000	-3.727%	31	182	+276.774%
2025-11-24	19.3200	19.3200	19.3200	19.3200	-11.982%	1	169	+262.733%
2025-11-20	21.9500	21.9500	21.9500	21.9500	-8.427%	2	168	+219.271%
2025-11-17	23.9700	23.9700	23.9700	23.9700	-2.521%	2	167	+192.365%
2025-11-11	24.5900	24.5900	24.5900	24.5900	+10.467%	1	170	+184.994%
2025-11-10	22.2600	22.2600	22.2600	22.2600	+0.045%	6	170	+214.825%
2025-11-07	22.2500	22.2500	22.2500	22.2500	-1.549%	15	170	+214.966%
2025-11-06	22.6000	22.6000	22.6000	22.6000	+2.216%	15	170	+210.088%
2025-11-05	22.3400	22.3400	22.1100	22.1100	-3.026%	3	170	+216.961%
2025-11-03	22.9000	23.0200	22.2000	22.8000	-3.390%	9	169	+207.368%
2025-10-27	23.5500	23.6000	23.5500	23.6000	+1.944%	2	168	+196.949%
2025-10-22	23.0000	23.2700	22.9700	23.1500	+7.674%	14	168	+202.721%
2025-10-16	21.5000	21.5000	21.5000	21.5000	-2.935%	16	165	+225.953%
2025-10-14	22.1000	22.1500	22.1000	22.1500	+7.005%	2	165	+216.388%
2025-10-13	20.7000	20.7000	20.7000	20.7000	+4.916%	1	164	+238.551%
2025-10-10	19.7200	19.7300	19.7200	19.7300	-13.084%	2	163	+255.195%
2025-10-06	22.6400	22.7000	22.6400	22.7000	+1.475%	2	161	+208.722%
2025-10-03	22.3700	22.6300	22.2000	22.3700	-2.739%	4	160	+213.277%
2025-10-01	22.3100	23.0000	22.3100	23.0000	-5.544%	5	160	+204.696%
2025-09-29	25.5000	25.5000	24.3500	24.3500	-13.345%	8	160	+187.803%
2025-09-25	28.0200	28.2600	27.8900	28.1000	+2.331%	4	158	+149.395%
2025-09-24	27.2400	27.4600	27.2400	27.4600	+4.969%	2	158	+155.208%
2025-09-23	26.5100	26.6900	25.9100	26.1600	+7.566%	4	158	+167.890%
2025-09-19	24.1200	24.3200	24.1200	24.3200	-12.675%	2	159	+188.158%
2025-09-17	27.8500	27.8500	27.8500	27.8500	+2.503%	1	158	+151.634%
2025-09-16	27.1700	27.1700	27.1700	27.1700	+4.100%	1	158	+157.932%
2025-09-15	26.1000	26.1000	26.1000	26.1000	+0.772%	3	159	+168.506%
2025-09-11	25.9000	25.9000	25.9000	25.9000	+1.172%	2	159	+170.579%
2025-09-10	25.2500	25.6000	24.8000	25.6000	+6.224%	16	157	+173.750%
2025-09-09	24.1000	24.1000	24.1000	24.1000	+1.048%	9	153	+190.788%
2025-09-05	23.8500	23.8500	23.8500	23.8500	-7.379%	5	162	+193.836%
2025-08-26	25.7500	25.7500	25.7500	25.7500	+0.429%	3	162	+172.155%
2025-08-22	25.6400	25.6400	25.6400	25.6400	+8.967%	15	162	+173.323%
2025-08-19	23.5300	23.5300	23.5300	23.5300	+3.656%	12	147	+197.833%
2025-08-11	22.7000	22.7000	22.7000	22.7000	+11.275%	6	147	+208.722%
2025-08-04	21.2300	21.2300	20.4000	20.4000	-4.180%	8	149	+243.529%
2025-08-01	21.7700	21.7700	21.2900	21.2900	-14.840%	5	144	+229.169%
2025-07-29	25.0000	25.0000	25.0000	25.0000	+15.314%	8	149	+180.320%
2025-07-15	21.6800	21.6800	21.6800	21.6800	-7.745%	1	157	+223.247%
2025-07-09	23.5000	23.5000	23.5000	23.5000	+37.830%	2	157	+198.213%
2025-06-27	18.0000	18.0000	17.0500	17.0500	-4.855%	5	167	+311.026%
2025-06-26	17.9800	17.9800	17.9200	17.9200	+2.693%	5	169	+291.071%
2025-06-24	17.4500	17.4500	17.4500	17.4500	-15.700%	10	164	+301.605%
2025-06-23	20.7000	20.7000	20.7000	20.7000	-8.000%	1	169	+238.551%
2025-06-17	22.5000	22.5000	22.5000	22.5000	+18.421%	1	169	+211.467%
2025-06-10	19.4000	19.4000	19.0000	19.0000	+18.159%	9	170	+268.842%
2025-06-06	16.0800	16.0800	16.0800	16.0800	+6.490%	2	168	+335.821%
2025-06-05	15.1000	15.1000	15.1000	15.1000	+1.752%	10	169	+364.106%
2025-05-30	14.8500	14.8500	14.8400	14.8400	-2.240%	80	167	+372.237%
2025-05-28	15.1800	15.1800	15.1800	15.1800	-0.654%	1	206	+361.660%
2025-05-27	15.2800	15.2800	15.2800	15.2800	+2.619%	8	206	+358.639%
2025-05-23	14.0000	14.8900	14.0000	14.8900	+4.491%	22	206	+370.651%
2025-05-22	14.2500	14.2500	14.2500	14.2500	-7.166%	5	206	+391.789%
2025-05-20	15.3500	15.3500	15.3500	15.3500	-0.647%	1	206	+356.547%
2025-05-19	15.5200	15.5200	15.4500	15.4500	-8.036%	5	205	+353.592%
2025-05-15	16.8000	16.8000	16.8000	16.8000	0.000%	1	205	+317.143%
2025-05-14	16.7500	16.8500	16.4000	16.8000	-4.000%	84	204	+317.143%
2025-05-13	17.5000	17.5000	17.5000	17.5000	+9.375%	1	165	+300.457%
2025-05-09	15.8200	16.0000	15.8200	16.0000	0.000%	4	164	+338.000%
2025-05-08	15.7000	16.0000	15.7000	16.0000	+9.966%	15	164	+338.000%
2025-05-06	14.5500	14.5500	14.5500	14.5500	-6.129%	8	178	+381.649%
2025-05-05	15.5000	15.5000	15.5000	15.5000	-1.650%	2	178	+352.129%
2025-05-02	15.7600	15.7600	15.7600	15.7600	-7.512%	2	178	+344.670%
2025-04-24	17.0400	17.0400	17.0400	17.0400	+7.508%	5	179	+311.268%
2025-04-23	15.8500	15.8500	15.8500	15.8500	-3.236%	17	196	+342.145%
2025-04-22	16.3800	16.3800	16.3800	16.3800	+16.584%	1	185	+327.839%
2025-04-21	14.0200	14.0500	13.9500	14.0500	-20.756%	12	185	+398.790%
2025-04-17	17.7000	17.7300	17.5800	17.7300	+13.581%	14	166	+295.262%
2025-04-16	15.6100	15.6100	15.6100	15.6100	-0.889%	10	166	+348.943%
2025-04-11	16.0000	16.0000	15.4800	15.7500	-8.430%	46	166	+344.952%
2025-04-10	17.2000	17.2000	17.2000	17.2000	-4.444%	3	156	+307.442%
2025-04-09	17.1000	18.0300	17.1000	18.0000	-1.478%	9	156	+289.333%
2025-04-08	18.2700	18.2700	18.2700	18.2700	-4.044%	4	159	+283.580%
2025-04-07	19.2300	19.2300	19.0400	19.0400	-33.889%	5	163	+268.067%
2025-04-03	28.8000	28.8000	28.8000	28.8000	-9.718%	1	161	+143.333%
2025-03-19	31.9000	31.9000	31.9000	31.9000	+14.542%	3	161	+119.687%
2025-02-28	27.8500	27.8500	27.8500	27.8500	+3.724%	14	158	+151.634%
2025-02-26	26.8500	26.8500	26.8500	26.8500	-2.364%	7	158	+161.006%
2025-02-18	27.5000	27.5000	27.5000	27.5000	+4.523%	5	158	+154.836%
2025-02-13	26.3100	26.3100	26.3100	26.3100	+26.795%	1	157	+166.363%
2025-01-31	20.7500	20.7500	20.7500	20.7500	-20.498%	10	157	+237.735%
2025-01-30	26.4000	26.4000	26.1000	26.1000	-1.732%	2	157	+168.506%
2025-01-22	26.5600	26.5600	26.5600	26.5600	-2.711%	1	157	+163.855%
2025-01-21	27.3000	27.3000	27.3000	27.3000	-8.909%	1	158	+156.703%
2025-01-17	29.6500	29.9700	29.6500	29.9700	+2.990%	4	158	+133.834%
2025-01-16	28.3400	29.1000	28.3400	29.1000	+11.069%	9	158	+140.825%
2025-01-14	25.7500	26.2000	25.5000	26.2000	+19.091%	25	151	+167.481%
2025-01-08	22.0000	22.0000	22.0000	22.0000	+18.919%	1	133	+218.545%
2024-12-23	18.5000	18.5000	18.5000	18.5000	-2.632%	1	133	+278.811%
2024-12-20	19.0000	19.0000	19.0000	19.0000	-11.339%	1	133	+268.842%
2024-12-17	21.5700	21.5700	21.4300	21.4300	-11.079%	2	133	+227.018%
2024-12-16	24.1000	24.1000	24.1000	24.1000	-24.475%	1	132	+190.788%
2024-12-03	31.9100	31.9100	31.9100	31.9100	+4.077%	1	132	+119.618%
2024-11-15	30.6600	30.6600	30.6600	30.6600	+12.970%	2	132	+128.571%
2024-11-12	27.1400	27.1400	27.1400	27.1400	+3.786%	1	133	+158.217%
2024-11-05	25.9500	26.3300	25.8500	26.1500	-0.947%	11	133	+167.992%
2024-11-01	26.4000	26.4000	26.4000	26.4000	+19.349%	16	138	+165.455%
2024-10-30	22.1200	22.1200	22.1200	22.1200	-3.826%	1	142	+216.817%
2024-10-28	23.0000	23.0000	23.0000	23.0000	-4.959%	1	142	+204.696%
2024-10-25	24.2000	24.2000	24.2000	24.2000	+6.608%	2	142	+189.587%
2024-10-16	22.7000	22.7000	22.7000	22.7000	+1.794%	2	142	+208.722%
2024-10-08	22.5000	22.5000	22.3000	22.3000	+13.198%	18	142	+214.260%
2024-09-30	19.8500	19.8500	19.7000	19.7000	+6.199%	20	154	+255.736%
2024-09-26	18.5500	18.5500	18.5500	18.5500	-12.293%	3	144	+277.790%
2024-09-23	21.1500	21.1500	21.1500	21.1500	+4.496%	1	144	+231.348%
2024-09-20	20.2400	20.2400	20.2400	20.2400	+1.200%	4	145	+246.245%
2024-09-18	20.0000	20.0000	20.0000	20.0000	+2.828%	2	145	+250.400%
2024-09-17	19.4000	19.4500	19.4000	19.4500	+5.477%	11	145	+260.308%
2024-09-16	18.4400	18.4400	18.4400	18.4400	+12.439%	2	151	+280.043%
2024-09-11	16.0000	16.4000	15.5600	16.4000	+2.436%	3	151	+327.317%
2024-09-10	16.4000	16.5000	16.0100	16.0100	-11.056%	5	150	+337.726%
2024-09-09	17.4000	18.6000	17.4000	18.0000	+2.273%	14	153	+289.333%
2024-09-06	18.0500	18.0500	17.5000	17.6000	-3.825%	16	153	+298.182%
2024-09-05	19.4500	19.4500	18.2500	18.3000	-3.430%	10	146	+282.951%
2024-09-04	21.7500	21.7500	18.9500	18.9500	-12.713%	81	137	+269.815%
2024-08-29	21.7100	21.7100	21.7100	21.7100	-4.065%	1	59	+222.801%
2024-08-19	22.7000	22.7000	22.6300	22.6300	+5.354%	4	59	+209.677%
2024-08-16	21.7000	21.7000	21.4500	21.4800	-1.693%	36	55	+226.257%
2024-08-15	21.8500	21.8500	21.8500	21.8500	+6.951%	1	46	+220.732%
2024-08-14	20.4300	20.4300	20.4300	20.4300	-0.681%	1	45	+243.025%
2024-08-08	20.5700	20.5700	20.5700	20.5700	+3.108%	1	45	+240.690%
2024-08-05	20.7000	20.7000	19.9500	19.9500	-34.719%	17	45	+251.278%
2024-06-28	30.5600	30.5600	30.5600	30.5600	-15.205%	2	29	+129.319%
2024-05-13	36.0400	36.0400	36.0400	36.0400	+7.454%	6	28	+94.451%
2024-05-01	33.5400	33.5400	33.5400	33.5400	-9.351%	5	22	+108.945%
2024-04-26	37.0000	37.0000	37.0000	37.0000	+5.443%	2	18	+89.405%
2024-04-19	35.0900	35.0900	35.0900	35.0900	-2.528%	2	19	+99.715%
2024-04-10	35.8800	36.0000	35.8800	36.0000	+1.954%	2	17	+94.667%
2024-04-05	35.3100	35.3100	35.3100	35.3100	+0.886%	4	17	+98.471%
2024-04-04	35.0000	35.0000	35.0000	35.0000	+2.941%	8	15	+100.229%
2024-04-02	34.4500	34.4500	33.2600	34.0000	+13.296%	3	9	+106.118%
2024-03-21	30.0100	30.0100	30.0100	30.0100	+1.729%	1	8	+133.522%
2024-02-08	29.5000	29.5000	29.5000	29.5000	+16.050%	1	7	+137.559%
2024-01-29	25.4200	25.4200	25.4200	25.4200	-2.792%	2	8	+175.688%
2024-01-26	25.6700	26.1500	25.6700	26.1500	+28.438%	2	6	+167.992%
2024-01-22	22.0800	22.3900	20.3600	20.3600	-4.413%	3	5	+244.204%
2024-01-19	21.3000	21.3000	21.3000	21.3000	-6.987%	1	2	+229.014%
2024-01-18	22.9000	22.9000	22.9000	22.9000	-4.583%	1	1	+206.026%
2024-01-17	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	+192.000%