Dark

CVX20261218C145
CVX Dec 18 2026 145.00 Call (CVX261218C00145000)
option OPRA

EOD

Jul 23, 2026

52.10+6.327%(+3.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	52.1000	52.1000	52.1000	52.1000	+6.327%	2	222	0.000%
2026-07-22	49.0000	49.0000	49.0000	49.0000	+33.116%	1	221	+6.327%
2026-07-15	37.3600	37.3600	36.8100	36.8100	-5.929%	10	222	+41.538%
2026-07-13	39.1300	39.1300	39.1300	39.1300	+46.226%	2	231	+33.146%
2026-07-06	26.7600	26.7600	26.7600	26.7600	-12.406%	2	231	+94.694%
2026-06-24	31.1600	31.1600	30.5500	30.5500	-11.243%	2	231	+70.540%
2026-06-23	34.0700	34.4200	34.0700	34.4200	-6.721%	4	231	+51.365%
2026-06-16	36.9000	36.9000	36.9000	36.9000	-18.543%	1	231	+41.192%
2026-06-09	44.9000	45.3000	44.9000	45.3000	-11.211%	6	230	+15.011%
2026-05-18	51.1900	51.1900	51.0200	51.0200	+11.227%	3	227	+2.117%
2026-05-15	45.6000	45.8700	45.6000	45.8700	+9.214%	3	228	+13.582%
2026-05-13	42.0000	42.0000	42.0000	42.0000	-2.778%	2	226	+24.048%
2026-05-12	43.2000	43.2000	43.2000	43.2000	+12.500%	10	219	+20.602%
2026-05-07	38.0500	38.4000	37.4500	38.4000	-23.046%	9	219	+35.677%
2026-05-05	49.3200	49.9000	49.3200	49.9000	-0.972%	2	221	+4.409%
2026-05-01	50.3900	50.3900	50.3900	50.3900	+0.079%	1	221	+3.394%
2026-04-30	48.9500	50.4300	48.9500	50.3500	+13.914%	19	221	+3.476%
2026-04-14	44.4000	44.4000	44.2000	44.2000	-3.913%	3	213	+17.873%
2026-04-10	46.0000	46.0000	46.0000	46.0000	-6.694%	1	213	+13.261%
2026-04-08	49.1500	49.3000	49.1500	49.3000	-20.162%	2	214	+5.680%
2026-04-07	61.7000	61.7500	61.7000	61.7500	+7.955%	2	213	-15.628%
2026-04-02	61.3500	61.3500	57.2000	57.2000	-10.555%	3	210	-8.916%
2026-03-31	70.4500	70.6500	62.1500	63.9500	-9.547%	19	210	-18.530%
2026-03-30	71.3900	71.3900	70.7000	70.7000	+10.642%	2	211	-26.308%
2026-03-25	63.9000	63.9000	63.9000	63.9000	+4.123%	51	213	-18.466%
2026-03-20	61.3700	61.3700	61.3700	61.3700	+2.062%	1	263	-15.105%
2026-03-19	60.1300	60.1300	60.1300	60.1300	+3.369%	1	262	-13.354%
2026-03-18	58.1700	58.1700	58.1700	58.1700	+22.747%	1	263	-10.435%
2026-03-11	47.3900	47.3900	47.3900	47.3900	-4.801%	1	263	+9.939%
2026-03-06	49.7800	49.7800	49.7800	49.7800	+11.315%	2	262	+4.661%
2026-03-04	45.2500	45.3500	44.7200	44.7200	+5.746%	5	264	+16.503%
2026-02-20	42.4500	42.4500	42.2900	42.2900	-0.189%	2	263	+23.197%
2026-02-18	42.3700	42.3700	42.3700	42.3700	+6.752%	10	263	+22.964%
2026-02-17	39.6900	39.6900	39.6900	39.6900	-5.500%	1	263	+31.267%
2026-02-13	40.5000	42.0000	40.5000	42.0000	+3.704%	40	281	+24.048%
2026-02-10	40.5000	40.5000	40.5000	40.5000	+1.836%	4	281	+28.642%
2026-02-09	39.0000	39.7700	39.0000	39.7700	-1.315%	11	285	+31.003%
2026-02-04	40.2500	40.4000	38.7500	40.3000	+10.714%	40	283	+29.280%
2026-02-03	36.2000	36.4000	36.2000	36.4000	+17.419%	4	285	+43.132%
2026-02-02	31.0000	31.0000	31.0000	31.0000	+7.081%	1	284	+68.065%
2026-01-27	28.2800	28.9500	28.2800	28.9500	+5.696%	2	285	+79.965%
2026-01-23	27.3900	27.3900	27.3900	27.3900	-0.219%	1	286	+90.215%
2026-01-22	27.4500	27.4500	27.4000	27.4500	-2.139%	11	285	+89.800%
2026-01-21	28.0500	28.0500	28.0500	28.0500	-0.708%	1	288	+85.740%
2026-01-20	28.2500	28.2500	28.2500	28.2500	+0.893%	1	288	+84.425%
2026-01-14	28.0000	28.0000	28.0000	28.0000	+3.704%	3	287	+86.071%
2026-01-13	25.5000	27.0000	25.5000	27.0000	+12.266%	4	290	+92.963%
2026-01-12	24.0500	24.0500	24.0500	24.0500	-2.828%	2	290	+116.632%
2026-01-09	22.7500	24.7500	22.7500	24.7500	+25.316%	9	288	+110.505%
2026-01-07	19.1700	19.7500	19.1700	19.7500	-2.228%	2	288	+163.797%
2026-01-06	23.4200	23.4200	20.2000	20.2000	-23.135%	4	288	+157.921%
2026-01-05	25.4400	26.2800	23.5800	26.2800	+58.792%	10	287	+98.250%
2025-12-30	16.5500	16.5500	16.5500	16.5500	+6.090%	5	286	+214.804%
2025-12-29	15.6000	15.6000	15.6000	15.6000	-2.743%	3	286	+233.974%
2025-12-23	16.0400	16.0400	16.0400	16.0400	+3.685%	1	283	+224.813%
2025-12-22	15.5700	15.6000	15.4700	15.4700	+9.716%	102	283	+236.781%
2025-12-19	14.8000	14.8000	14.1000	14.1000	-0.283%	3	283	+269.504%
2025-12-18	14.3800	14.3800	14.1400	14.1400	-12.065%	117	283	+268.458%
2025-12-12	16.1500	16.2200	15.8000	16.0800	-4.114%	104	214	+224.005%
2025-12-10	16.7500	16.9200	16.7500	16.7700	+10.329%	100	168	+210.674%
2025-12-08	15.6000	15.7000	15.2000	15.2000	-12.341%	131	171	+242.763%
2025-12-04	17.6500	17.6900	17.3400	17.3400	+0.580%	74	174	+200.461%
2025-12-03	17.2300	17.2400	17.2300	17.2400	+6.092%	7	184	+202.204%
2025-12-02	16.4000	16.4000	16.2500	16.2500	-10.861%	14	184	+220.615%
2025-12-01	18.6000	18.6000	18.2000	18.2300	+8.966%	55	179	+185.793%
2025-11-24	16.7300	16.7300	16.7300	16.7300	-1.588%	1	181	+211.417%
2025-11-21	17.0000	17.0000	17.0000	17.0000	-4.225%	1	180	+206.471%
2025-11-20	17.7500	17.7500	17.7500	17.7500	-15.355%	1	180	+193.521%
2025-11-17	20.9700	20.9700	20.9700	20.9700	+9.906%	2	179	+148.450%
2025-11-04	18.9500	19.0800	18.9500	19.0800	-2.851%	2	179	+173.061%
2025-11-03	19.6400	19.6400	19.6400	19.6400	-4.428%	7	179	+165.275%
2025-10-24	20.5500	20.5500	20.5500	20.5500	-6.591%	2	179	+153.528%
2025-10-23	21.9500	22.0000	21.9000	22.0000	+10.331%	4	179	+136.818%
2025-10-20	19.7000	19.9400	19.7000	19.9400	+9.560%	2	178	+161.284%
2025-10-13	18.0200	18.2000	18.0200	18.2000	+7.122%	2	177	+186.264%
2025-10-10	16.9900	16.9900	16.9900	16.9900	-12.423%	2	176	+206.651%
2025-10-03	19.2100	19.4000	19.2100	19.4000	-3.338%	6	176	+168.557%
2025-10-01	20.0700	20.0700	20.0700	20.0700	-2.288%	1	175	+159.591%
2025-09-30	20.4500	20.5400	20.4500	20.5400	-4.198%	2	174	+153.651%
2025-09-29	21.6300	21.6300	21.2700	21.4400	-11.951%	3	173	+143.004%
2025-09-26	24.0400	24.3500	24.0400	24.3500	-1.537%	5	173	+113.963%
2025-09-25	24.6100	24.9800	24.5500	24.7300	+0.815%	4	173	+110.675%
2025-09-24	24.2200	24.5300	24.2200	24.5300	+7.165%	2	174	+112.393%
2025-09-23	23.2100	23.5500	22.7200	22.8900	+5.923%	8	174	+127.610%
2025-09-22	21.3900	21.6100	21.3900	21.6100	+1.265%	2	174	+141.092%
2025-09-19	21.0300	21.3400	21.0300	21.3400	-11.964%	2	174	+144.142%
2025-09-16	24.0700	24.2400	24.0700	24.2400	+11.963%	2	173	+114.934%
2025-09-10	22.1000	22.1000	21.6500	21.6500	+3.095%	3	173	+140.647%
2025-09-09	21.5500	21.8500	21.0000	21.0000	+6.061%	10	170	+148.095%
2025-09-08	19.8000	19.8000	19.8000	19.8000	-1.247%	2	160	+163.131%
2025-09-05	20.7500	20.7500	20.0000	20.0500	-17.149%	6	158	+159.850%
2025-08-27	24.2000	24.2000	24.2000	24.2000	+30.811%	1	153	+115.289%
2025-08-05	18.5000	18.5000	18.5000	18.5000	+2.892%	1	153	+181.622%
2025-08-04	18.0000	18.0500	17.9000	17.9800	-13.765%	20	152	+189.766%
2025-07-25	20.8500	20.8500	20.8500	20.8500	+15.449%	2	162	+149.880%
2025-07-21	18.0600	18.0600	18.0600	18.0600	-11.816%	3	162	+188.483%
2025-07-09	20.4800	20.4800	20.4800	20.4800	+24.498%	1	164	+154.395%
2025-07-07	16.4500	16.4500	16.4500	16.4500	-7.636%	1	164	+216.717%
2025-07-03	17.8100	17.8100	17.8100	17.8100	+10.142%	3	160	+192.532%
2025-07-01	16.1700	16.1700	16.1700	16.1700	+8.523%	1	160	+222.202%
2025-06-30	14.9000	14.9000	14.9000	14.9000	-24.633%	1	161	+249.664%
2025-06-17	19.7700	19.7700	19.7700	19.7700	+16.500%	1	160	+163.531%
2025-06-16	16.9700	16.9700	16.9700	16.9700	-3.305%	1	160	+207.012%
2025-06-13	17.5700	17.5700	17.5500	17.5500	+6.687%	6	159	+196.866%
2025-06-10	16.4500	16.4500	16.4500	16.4500	+11.149%	2	158	+216.717%
2025-06-09	14.7500	14.8000	14.7500	14.8000	+7.169%	14	160	+252.027%
2025-06-06	14.0500	14.3000	13.8100	13.8100	+6.231%	8	154	+277.263%
2025-06-05	13.0000	13.0000	13.0000	13.0000	-4.762%	10	154	+300.769%
2025-06-03	13.1300	13.6500	13.1300	13.6500	+4.198%	8	154	+281.685%
2025-05-29	13.1000	13.1000	13.1000	13.1000	-1.132%	2	156	+297.710%
2025-05-27	13.1600	13.2500	13.1600	13.2500	+2.634%	9	158	+293.208%
2025-05-23	12.9100	12.9100	12.9100	12.9100	+3.695%	2	156	+303.563%
2025-05-21	12.4500	12.4500	12.4500	12.4500	-2.353%	2	156	+318.474%
2025-05-20	13.2500	13.2500	12.7500	12.7500	-2.746%	9	158	+308.627%
2025-05-19	13.1100	13.1100	13.1100	13.1100	-7.676%	1	165	+297.407%
2025-05-16	14.0300	14.2000	14.0300	14.2000	-2.069%	4	166	+266.901%
2025-05-15	14.5000	14.5000	14.5000	14.5000	+0.346%	1	165	+259.310%
2025-05-14	14.5000	14.6000	14.4500	14.4500	-5.863%	21	165	+260.554%
2025-05-13	15.3500	15.3500	15.3500	15.3500	+21.825%	2	165	+239.414%
2025-05-06	12.6000	12.6000	12.6000	12.6000	-6.667%	1	164	+313.492%
2025-05-02	13.5000	13.5000	13.5000	13.5000	+7.143%	2	165	+285.926%
2025-04-30	12.6000	12.6000	12.6000	12.6000	-10.320%	1	164	+313.492%
2025-04-25	14.0500	14.0500	14.0500	14.0500	+3.843%	34	182	+270.819%
2025-04-23	13.2500	13.7500	13.2500	13.5300	-4.382%	3	182	+285.070%
2025-04-22	13.7500	14.5200	13.7500	14.1500	+15.984%	11	184	+268.198%
2025-04-21	12.9000	12.9000	12.2000	12.2000	-19.684%	2	188	+327.049%
2025-04-17	15.0400	15.1900	15.0400	15.1900	+11.691%	3	191	+242.989%
2025-04-16	13.6000	13.6000	13.6000	13.6000	+6.250%	1	191	+283.088%
2025-04-15	13.1500	13.1500	12.7500	12.8000	-5.952%	19	192	+307.031%
2025-04-14	14.8100	14.8100	13.6100	13.6100	-6.138%	2	179	+282.807%
2025-04-11	14.5000	14.5000	14.5000	14.5000	+0.555%	2	179	+259.310%
2025-04-10	16.2400	16.2400	14.4200	14.4200	-13.341%	2	179	+261.304%
2025-04-09	16.6400	16.6400	16.6400	16.6400	-6.726%	1	180	+213.101%
2025-04-08	17.8400	17.8400	17.8400	17.8400	-44.250%	1	179	+192.040%
2025-03-27	32.0000	32.0000	32.0000	32.0000	+17.647%	1	179	+62.813%
2025-03-18	27.2000	27.2000	27.2000	27.2000	+9.988%	2	179	+91.544%
2025-03-14	24.7300	24.7300	24.7300	24.7300	+7.289%	2	179	+110.675%
2025-03-13	23.0500	23.0500	23.0500	23.0500	-10.832%	5	185	+126.030%
2025-03-10	25.8500	25.8500	25.8500	25.8500	+13.030%	5	185	+101.547%
2025-03-03	22.8700	22.8700	22.8700	22.8700	-1.845%	1	185	+127.809%
2025-02-28	24.8500	24.8500	23.3000	23.3000	-7.171%	40	186	+123.605%
2025-02-27	25.1000	25.1000	25.1000	25.1000	+2.033%	7	186	+107.570%
2025-02-25	24.6000	24.6000	24.6000	24.6000	-2.959%	7	172	+111.789%
2025-02-24	25.3500	25.3500	25.3500	25.3500	+0.595%	7	172	+105.523%
2025-02-18	25.2000	25.2000	25.2000	25.2000	+34.759%	1	165	+106.746%
2025-02-03	18.4600	19.1000	18.4600	18.7000	-28.077%	4	165	+178.610%
2025-01-16	26.0000	26.0000	26.0000	26.0000	+11.397%	1	164	+100.385%
2025-01-14	23.5500	23.5500	23.3400	23.3400	+23.036%	27	164	+123.222%
2025-01-03	18.6200	18.9700	18.6200	18.9700	+20.444%	18	166	+174.644%
2024-12-30	16.0000	16.0000	15.7500	15.7500	-4.022%	8	157	+230.794%
2024-12-26	16.4100	16.4100	16.4100	16.4100	-2.030%	1	158	+217.489%
2024-12-24	16.5000	16.7500	16.5000	16.7500	+5.346%	11	149	+211.045%
2024-12-19	15.9000	15.9000	15.9000	15.9000	-21.906%	1	149	+227.673%
2024-12-16	20.3600	20.3600	20.3600	20.3600	-12.991%	1	149	+155.894%
2024-12-12	23.4000	23.4000	23.4000	23.4000	-15.523%	1	148	+122.650%
2024-12-02	27.7000	27.7000	27.7000	27.7000	-2.773%	4	148	+88.087%
2024-11-20	28.4900	28.4900	28.4900	28.4900	+0.352%	1	152	+82.871%
2024-11-18	27.9000	28.3900	27.9000	28.3900	+3.236%	9	152	+83.515%
2024-11-15	27.5000	27.5000	27.5000	27.5000	+1.852%	2	156	+89.455%
2024-11-14	27.0000	27.0000	27.0000	27.0000	+3.846%	3	156	+92.963%
2024-11-13	26.0000	26.0000	26.0000	26.0000	+9.060%	7	159	+100.385%
2024-11-12	24.8700	24.8700	23.8400	23.8400	-4.640%	9	159	+118.540%
2024-11-07	25.0000	25.0000	25.0000	25.0000	-3.587%	1	159	+108.400%
2024-11-06	24.7000	25.9300	24.7000	25.9300	+16.802%	5	159	+100.926%
2024-11-05	22.2000	22.2000	22.2000	22.2000	-3.478%	1	161	+134.685%
2024-11-04	23.0000	23.0000	23.0000	23.0000	+8.235%	10	161	+126.522%
2024-10-22	21.2500	21.2500	21.2500	21.2500	-0.235%	2	171	+145.176%
2024-10-21	21.3000	21.3000	21.3000	21.3000	+9.231%	4	172	+144.601%
2024-10-15	20.0000	20.0000	19.5000	19.5000	-9.680%	4	176	+167.179%
2024-10-10	21.4500	21.5900	21.4500	21.5900	-4.511%	4	176	+141.315%
2024-10-07	22.6100	22.6100	22.6100	22.6100	+5.163%	1	178	+130.429%
2024-10-03	21.5000	21.5000	21.5000	21.5000	+4.369%	1	178	+142.326%
2024-10-02	21.5000	21.5000	20.6000	20.6000	+2.641%	5	178	+152.913%
2024-10-01	20.0700	20.0700	20.0700	20.0700	+13.262%	1	173	+159.591%
2024-09-20	17.7200	17.7200	17.7200	17.7200	-4.113%	2	174	+194.018%
2024-09-19	18.4700	18.4800	18.4700	18.4800	+5.119%	10	174	+181.926%
2024-09-18	17.2500	17.5800	17.2500	17.5800	+0.572%	12	181	+196.359%
2024-09-17	17.4800	17.4800	17.4800	17.4800	+7.901%	3	181	+198.055%
2024-09-16	16.2000	16.2000	16.2000	16.2000	+8.000%	4	181	+221.605%
2024-09-12	15.0000	15.0000	15.0000	15.0000	+11.940%	2	181	+247.333%
2024-09-11	13.4000	13.4000	13.4000	13.4000	-5.634%	1	181	+288.806%
2024-09-10	14.4800	14.4800	14.2000	14.2000	-14.715%	4	181	+266.901%
2024-09-09	16.2500	16.6500	16.2500	16.6500	+6.390%	5	181	+212.913%
2024-09-06	16.5000	16.5000	15.6500	15.6500	-3.514%	6	180	+232.907%
2024-09-05	16.1000	16.2200	16.0100	16.2200	-2.289%	10	179	+221.208%
2024-09-04	17.5000	17.5000	16.6000	16.6000	-8.287%	15	186	+213.855%
2024-09-03	18.1000	18.1000	18.1000	18.1000	-9.950%	8	179	+187.845%
2024-08-27	20.1000	20.1000	20.1000	20.1000	-1.711%	1	171	+159.204%
2024-08-26	20.8000	21.3300	20.4500	20.4500	+1.489%	5	172	+154.768%
2024-08-23	19.5000	20.1500	19.5000	20.1500	+6.053%	4	172	+158.561%
2024-08-20	19.6000	19.6000	18.3000	19.0000	-3.061%	7	171	+174.211%
2024-08-19	20.0000	20.0000	19.4600	19.6000	+2.618%	14	170	+165.816%
2024-08-16	19.1000	19.1000	19.1000	19.1000	+1.488%	20	167	+172.775%
2024-08-15	18.6500	18.8200	18.6500	18.8200	+5.730%	6	167	+176.833%
2024-08-13	17.8000	17.8000	17.7900	17.8000	-2.732%	20	163	+192.697%
2024-08-12	19.5000	19.5000	18.3000	18.3000	-3.175%	2	143	+184.699%
2024-08-09	19.0000	19.0000	18.8500	18.9000	+2.717%	104	143	+175.661%
2024-08-08	18.3000	18.6800	18.1000	18.4000	+4.545%	83	122	+183.152%
2024-08-07	18.7900	18.7900	17.6000	17.6000	-3.509%	23	69	+196.023%
2024-08-06	17.9400	18.4500	17.2300	18.2400	-15.242%	10	47	+185.636%
2024-08-02	21.5200	21.5200	21.5200	21.5200	-15.409%	1	37	+142.100%
2024-06-17	25.4400	25.4400	25.4400	25.4400	-13.469%	1	36	+104.796%
2024-05-24	29.4000	29.4000	29.4000	29.4000	+3.158%	4	34	+77.211%
2024-05-23	28.5000	28.5000	28.5000	28.5000	-10.742%	4	34	+82.807%
2024-05-08	31.9300	31.9300	31.9300	31.9300	-5.533%	20	34	+63.169%
2024-04-12	33.8000	33.8000	33.8000	33.8000	+4.000%	2	18	+54.142%
2024-04-11	32.5000	32.5000	32.5000	32.5000	+0.588%	1	19	+60.308%
2024-04-05	32.3100	32.3100	32.3100	32.3100	+6.283%	4	19	+61.250%
2024-04-01	30.4000	30.4000	30.4000	30.4000	+8.571%	8	17	+71.382%
2024-02-28	28.0000	28.0000	28.0000	28.0000	+3.704%	4	10	+86.071%
2024-02-08	26.2500	27.0000	26.2500	27.0000	+10.204%	2	6	+92.963%
2024-01-30	24.5000	24.5000	24.5000	24.5000	+5.695%	1	7	+112.653%
2024-01-26	23.9900	24.1300	23.1800	23.1800	+15.900%	7	6	+124.763%
2024-01-23	21.1100	21.1100	20.0000	20.0000	-2.439%	2	4	+160.500%
2024-01-22	18.0000	20.5000	18.0000	20.5000	0.000%	2	2	+154.146%