Dark

CVX20261218C195
CVX Dec 18 2026 195.00 Call (CVX261218C00195000)
option OPRA

EOD

Jul 23, 2026

14.08+10.866%(+1.38)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	14.7000	15.2800	14.0800	14.0800	+10.866%	117	1,600	0.000%
2026-07-22	12.4600	12.7000	12.3500	12.7000	+15.350%	23	1,558	+10.866%
2026-07-21	11.6000	11.7000	11.0100	11.0100	-1.696%	12	1,558	+27.884%
2026-07-20	11.3000	11.3500	11.0000	11.2000	+14.286%	30	1,565	+25.714%
2026-07-17	10.1000	10.1000	9.2000	9.8000	+15.294%	299	1,541	+43.673%
2026-07-16	8.5000	8.5000	8.5000	8.5000	+19.048%	1	1,749	+65.647%
2026-07-15	6.4800	7.1400	6.4800	7.1400	-4.800%	5	1,749	+97.199%
2026-07-14	8.0900	8.0900	7.1500	7.5000	-5.660%	24	1,750	+87.733%
2026-07-13	7.0000	8.1500	7.0000	7.9500	+55.882%	20	1,749	+77.107%
2026-07-10	5.3500	5.3500	5.1000	5.1000	-1.923%	9	1,756	+176.078%
2026-07-09	5.5000	5.5000	5.1000	5.2000	-9.408%	49	1,756	+170.769%
2026-07-08	6.0000	6.7900	5.7400	5.7400	+8.507%	131	1,753	+145.296%
2026-07-07	4.2500	5.4500	4.2500	5.2900	+65.313%	19	1,666	+166.163%
2026-07-06	3.6500	3.7000	3.2000	3.2000	-13.514%	33	1,662	+340.000%
2026-07-02	3.5500	3.7000	3.5500	3.7000	+19.355%	6	1,645	+280.541%
2026-07-01	3.2800	3.3500	2.9900	3.1000	+3.333%	248	1,645	+354.194%
2026-06-30	3.6000	3.6000	3.0000	3.0000	-24.051%	105	1,523	+369.333%
2026-06-29	4.1000	4.1000	3.8500	3.9500	-12.222%	33	1,445	+256.456%
2026-06-26	4.4000	4.5000	4.3500	4.5000	-6.832%	19	1,440	+212.889%
2026-06-25	4.9000	4.9000	4.8000	4.8300	-0.412%	61	1,425	+191.511%
2026-06-24	5.7000	5.7000	4.6500	4.8500	-21.774%	27	1,368	+190.309%
2026-06-23	5.9000	6.2500	5.9000	6.2000	+2.819%	32	1,349	+127.097%
2026-06-22	5.7500	6.1200	5.5000	6.0300	+5.236%	30	1,333	+133.499%
2026-06-18	5.5000	5.7500	5.4500	5.7300	-18.143%	105	1,278	+145.724%
2026-06-17	7.5300	7.6500	7.0000	7.0000	-12.609%	31	1,278	+101.143%
2026-06-16	8.0600	8.1000	7.8500	8.0100	-8.977%	18	1,278	+75.780%
2026-06-15	7.8300	8.8500	7.8300	8.8000	-28.105%	56	1,275	+60.000%
2026-06-12	12.2400	12.2400	12.2400	12.2400	-2.158%	1	1,270	+15.033%
2026-06-11	14.1500	14.2000	12.2000	12.5100	+2.963%	7	1,269	+12.550%
2026-06-09	11.7500	12.2500	11.7500	12.1500	-11.508%	4	1,269	+15.885%
2026-06-08	13.8600	13.9500	13.5800	13.7300	+4.411%	81	1,266	+2.549%
2026-06-05	13.1500	13.1500	13.1500	13.1500	-6.472%	1	1,246	+7.072%
2026-06-04	13.1500	14.0600	13.0500	14.0600	+0.716%	10	1,246	+0.142%
2026-06-03	13.5900	14.5000	13.5900	13.9600	+4.569%	15	1,243	+0.860%
2026-06-02	13.3500	13.3500	13.3500	13.3500	+6.375%	1	1,243	+5.468%
2026-06-01	12.9600	12.9600	12.5500	12.5500	+25.626%	5	1,242	+12.191%
2026-05-29	10.0000	10.0000	9.6900	9.9900	-3.478%	14	1,239	+40.941%
2026-05-28	10.3500	10.3500	10.3500	10.3500	0.000%	3	1,245	+36.039%
2026-05-27	10.0000	10.3500	10.0000	10.3500	-12.805%	30	1,242	+36.039%
2026-05-26	13.8500	14.2000	11.8700	11.8700	-18.138%	25	1,267	+18.618%
2026-05-22	15.0000	15.2000	14.5000	14.5000	-2.225%	17	1,279	-2.897%
2026-05-21	16.2600	16.2600	14.4800	14.8300	-7.313%	21	1,278	-5.057%
2026-05-20	18.3000	18.3000	15.8400	16.0000	-13.279%	46	1,278	-12.000%
2026-05-19	16.7700	18.4500	16.7700	18.4500	+11.212%	29	1,214	-23.686%
2026-05-18	13.4100	16.9500	13.4100	16.5900	+23.346%	74	1,214	-15.130%
2026-05-15	12.5500	13.4500	12.5500	13.4500	+23.394%	6	1,214	+4.684%
2026-05-14	10.9000	10.9000	10.9000	10.9000	-5.052%	9	1,210	+29.174%
2026-05-13	11.4800	11.4800	11.4800	11.4800	+1.145%	1	1,210	+22.648%
2026-05-11	10.7000	11.3500	10.7000	11.3500	+19.474%	2	1,210	+24.053%
2026-05-08	9.7500	10.0500	9.5000	9.5000	-6.034%	25	1,208	+48.211%
2026-05-07	9.6500	10.1100	9.0000	10.1100	-10.531%	19	1,193	+39.268%
2026-05-06	11.0000	11.3000	10.6500	11.3000	-25.462%	13	1,195	+24.602%
2026-05-05	14.5000	15.5800	14.5000	15.1600	-1.366%	15	1,193	-7.124%
2026-05-04	13.0500	15.3700	13.0500	15.3700	+10.179%	8	1,187	-8.393%
2026-05-01	15.0700	15.4000	13.9500	13.9500	-15.455%	20	1,171	+0.932%
2026-04-30	14.5000	16.9500	14.5000	16.5000	+4.430%	34	1,171	-14.667%
2026-04-29	14.7800	16.0000	14.7800	15.8000	+11.033%	15	1,156	-10.886%
2026-04-28	14.2500	14.2500	14.2300	14.2300	+14.758%	3	1,150	-1.054%
2026-04-24	12.5200	12.5300	12.4000	12.4000	-3.577%	21	1,148	+13.548%
2026-04-23	12.8600	12.8600	12.8600	12.8600	+3.710%	1	1,148	+9.487%
2026-04-21	11.4500	12.4000	11.4500	12.4000	+15.456%	2	1,146	+13.548%
2026-04-20	11.8000	11.8000	10.7400	10.7400	-2.629%	51	1,146	+31.099%
2026-04-17	9.3800	11.0300	8.3200	11.0300	-15.479%	215	1,124	+27.652%
2026-04-16	12.5000	13.1000	12.4800	13.0500	+9.664%	141	1,134	+7.893%
2026-04-15	12.0700	12.0700	11.9000	11.9000	-8.462%	16	1,065	+18.319%
2026-04-14	12.9500	13.4500	12.9500	13.0000	-15.639%	256	1,052	+8.308%
2026-04-13	15.5500	15.7800	14.9000	15.4100	+15.778%	124	1,050	-8.631%
2026-04-10	15.0900	15.0900	13.1000	13.3100	-14.952%	286	944	+5.785%
2026-04-09	19.1500	19.1800	15.0000	15.6500	-6.845%	47	1,027	-10.032%
2026-04-08	16.2200	16.8000	15.3000	16.8000	-31.790%	402	1,049	-16.190%
2026-04-07	21.4500	24.6300	21.4500	24.6300	+19.274%	16	786	-42.834%
2026-04-06	21.0000	21.0000	20.0000	20.6500	-2.133%	26	790	-31.816%
2026-04-02	24.1900	25.0000	21.0000	21.1000	+6.566%	52	769	-33.270%
2026-04-01	20.8500	21.1800	19.2500	19.8000	-19.348%	18	769	-28.889%
2026-03-31	24.5500	24.5500	24.5500	24.5500	-18.574%	1	760	-42.648%
2026-03-30	31.8000	32.5500	30.1500	30.1500	+2.238%	14	760	-53.300%
2026-03-27	29.2500	31.0500	29.2500	29.4900	+5.321%	32	759	-52.255%
2026-03-26	25.7300	28.0000	25.7300	28.0000	+9.804%	2	774	-49.714%
2026-03-25	25.5000	25.5000	25.5000	25.5000	-10.306%	1	775	-44.784%
2026-03-24	27.2700	28.4300	27.1000	28.4300	+16.088%	60	774	-50.475%
2026-03-23	24.4900	24.4900	24.4900	24.4900	+0.164%	1	774	-42.507%
2026-03-20	25.0000	25.3500	24.4500	24.4500	+3.602%	6	774	-42.413%
2026-03-19	23.2500	23.6000	23.0900	23.6000	+11.848%	57	771	-40.339%
2026-03-18	21.1000	21.2200	20.4000	21.1000	-1.586%	14	744	-33.270%
2026-03-17	19.8000	21.4400	19.8000	21.4400	+6.933%	3	748	-34.328%
2026-03-16	19.9200	20.1900	19.3800	20.0500	+2.088%	17	748	-29.776%
2026-03-13	19.3500	19.9000	19.0500	19.6400	-9.284%	16	748	-28.310%
2026-03-12	18.2000	21.6500	17.9500	21.6500	+29.641%	540	748	-34.965%
2026-03-11	15.6700	16.7000	15.6700	16.7000	+20.058%	69	703	-15.689%
2026-03-10	14.8600	14.9200	13.9100	13.9100	-18.464%	20	679	+1.222%
2026-03-09	17.2500	17.2500	17.0000	17.0600	+3.269%	4	672	-17.468%
2026-03-06	15.8500	16.5200	15.8500	16.5200	+5.223%	2	670	-14.770%
2026-03-05	15.8500	16.2200	15.7000	15.7000	+12.950%	67	669	-10.318%
2026-03-04	13.8000	13.9000	13.8000	13.9000	-11.465%	2	661	+1.295%
2026-03-03	16.3500	17.1000	15.5000	15.7000	0.000%	52	661	-10.318%
2026-03-02	16.2000	16.2000	15.7000	15.7000	+9.790%	13	639	-10.318%
2026-02-27	13.7500	14.3000	13.7500	14.3000	+10.853%	3	639	-1.538%
2026-02-26	12.9000	12.9000	12.9000	12.9000	+3.698%	1	639	+9.147%
2026-02-25	12.4400	12.4400	12.4400	12.4400	-3.938%	1	638	+13.183%
2026-02-24	12.9500	12.9500	12.9500	12.9500	-4.074%	5	638	+8.726%
2026-02-19	14.1200	14.1200	13.5000	13.5000	+25.348%	70	639	+4.296%
2026-02-17	10.7700	10.7700	10.7700	10.7700	-5.110%	1	574	+30.734%
2026-02-13	11.3500	11.3500	11.3500	11.3500	+1.430%	5	578	+24.053%
2026-02-12	12.1500	12.1500	11.1900	11.1900	-9.976%	2	578	+25.827%
2026-02-11	11.8700	12.5000	11.8700	12.4300	+15.628%	55	578	+13.274%
2026-02-10	10.2500	10.7500	10.1000	10.7500	+2.089%	9	524	+30.977%
2026-02-09	10.5300	10.5300	10.5300	10.5300	+8.000%	10	522	+33.713%
2026-02-06	10.3900	10.5000	9.7500	9.7500	+1.775%	4	532	+44.410%
2026-02-05	9.2000	9.9600	9.2000	9.5800	-11.296%	19	530	+46.973%
2026-02-04	9.9300	10.8000	9.9300	10.8000	+14.528%	6	532	+30.370%
2026-02-03	9.0000	9.4300	9.0000	9.4300	+27.432%	2	532	+49.311%
2026-02-02	6.9000	7.4200	6.9000	7.4000	-4.516%	3	532	+90.270%
2026-01-30	6.9500	8.0000	6.9500	7.7500	+10.714%	10	531	+81.677%
2026-01-29	7.0000	7.0000	7.0000	7.0000	+34.615%	4	534	+101.143%
2026-01-27	5.2000	5.2000	5.2000	5.2000	+0.971%	2	530	+170.769%
2026-01-26	4.9500	5.1500	4.5000	5.1500	+4.462%	12	530	+173.398%
2026-01-23	4.9000	4.9300	4.9000	4.9300	-3.333%	10	537	+185.598%
2026-01-21	5.1000	5.1000	5.1000	5.1000	+3.030%	15	532	+176.078%
2026-01-20	4.9500	4.9500	4.9500	4.9500	-4.808%	2	527	+184.444%
2026-01-16	5.2700	5.2700	5.2000	5.2000	-5.455%	9	532	+170.769%
2026-01-15	5.3000	5.5000	5.3000	5.5000	-6.143%	22	532	+156.000%
2026-01-14	5.5500	5.8600	5.5500	5.8600	+17.200%	3	527	+140.273%
2026-01-13	4.7000	5.1500	4.7000	5.0000	+19.904%	13	528	+181.600%
2026-01-12	4.4500	4.4500	4.1600	4.1700	+1.707%	48	528	+237.650%
2026-01-09	3.8200	4.1000	3.8000	4.1000	+9.333%	18	537	+243.415%
2026-01-08	3.1000	3.7500	3.1000	3.7500	+27.119%	4	527	+275.467%
2026-01-07	2.9500	2.9500	2.9500	2.9500	-7.233%	1	527	+377.288%
2026-01-06	3.4500	3.4500	3.1800	3.1800	-34.025%	4	527	+342.767%
2026-01-05	3.4000	4.8300	3.4000	4.8200	+118.100%	12	527	+192.116%
2026-01-02	1.9500	2.2200	1.9500	2.2100	+21.429%	153	520	+537.104%
2025-12-31	1.8900	1.8900	1.8200	1.8200	-6.667%	192	241	+673.626%
2025-12-29	1.9500	1.9500	1.9500	1.9500	+6.557%	1	241	+622.051%
2025-12-24	1.8300	1.8300	1.8300	1.8300	+2.809%	30	243	+669.399%
2025-12-23	1.7800	1.7800	1.7800	1.7800	+61.818%	1	243	+691.011%
2025-12-17	1.7200	1.7300	1.1000	1.1000	-40.860%	35	243	+1,180.000%
2025-12-15	1.8600	1.8600	1.8600	1.8600	-12.676%	2	218	+656.989%
2025-12-11	2.1300	2.1300	2.1300	2.1300	+5.970%	2	220	+561.033%
2025-12-09	2.0100	2.0100	2.0100	2.0100	-5.189%	1	218	+600.498%
2025-12-08	2.0600	2.1200	2.0400	2.1200	-12.033%	116	219	+564.151%
2025-12-04	2.3600	2.4100	2.3600	2.4100	-6.226%	3	118	+484.232%
2025-12-01	2.5700	2.5700	2.5700	2.5700	+7.983%	3	117	+447.860%
2025-11-26	2.3800	2.3800	2.3800	2.3800	-24.444%	1	114	+491.597%
2025-11-18	3.1900	3.1900	3.1200	3.1500	-13.462%	27	114	+346.984%
2025-11-17	3.6400	3.6400	3.6400	3.6400	+30.000%	2	88	+286.813%
2025-11-12	2.8000	2.8000	2.8000	2.8000	-9.677%	1	90	+402.857%
2025-11-06	3.1000	3.1000	3.1000	3.1000	+2.649%	1	89	+354.194%
2025-11-05	3.0200	3.0200	3.0200	3.0200	-8.761%	1	88	+366.225%
2025-10-30	3.3100	3.3100	3.3100	3.3100	+0.303%	1	88	+325.378%
2025-10-27	3.3000	3.3000	3.3000	3.3000	-20.482%	1	87	+326.667%
2025-09-26	4.1500	4.1500	4.1500	4.1500	0.000%	1	87	+239.277%
2025-09-03	4.1500	4.1500	4.1500	4.1500	-19.884%	3	87	+239.277%
2025-09-02	5.1800	5.1800	5.1800	5.1800	+76.190%	3	90	+171.815%
2025-08-08	2.9400	2.9400	2.9400	2.9400	-8.125%	2	87	+378.912%
2025-08-05	2.5800	3.2000	2.5800	3.2000	+14.286%	10	85	+340.000%
2025-08-04	2.9200	2.9200	2.8000	2.8000	-20.000%	12	76	+402.857%
2025-07-23	3.5000	3.5000	3.5000	3.5000	-11.392%	10	86	+302.286%
2025-07-09	3.9500	3.9500	3.9500	3.9500	+25.000%	5	76	+256.456%
2025-06-24	3.0700	3.1600	3.0700	3.1600	-27.523%	2	76	+345.570%
2025-06-23	4.1900	4.3600	4.1900	4.3600	+2.830%	2	76	+222.936%
2025-06-18	4.1500	4.2400	4.1500	4.2400	+22.899%	2	76	+232.075%
2025-06-16	3.4500	3.4500	3.4500	3.4500	-4.696%	5	76	+308.116%
2025-06-13	3.4100	3.6200	3.4100	3.6200	+6.785%	42	76	+288.950%
2025-06-12	3.2300	3.3900	3.2300	3.3900	+21.071%	2	57	+315.339%
2025-06-11	2.6900	2.8600	2.6900	2.8000	+32.075%	4	57	+402.857%
2025-05-30	2.0400	2.1200	2.0400	2.1200	-2.752%	4	57	+564.151%
2025-05-29	2.1600	2.1800	2.1600	2.1800	+14.737%	2	57	+545.872%
2025-05-22	1.9000	1.9000	1.9000	1.9000	-18.455%	2	58	+641.053%
2025-05-06	2.3300	2.3300	2.3300	2.3300	-18.246%	5	58	+504.292%
2025-04-16	2.7000	2.8500	2.7000	2.8500	+18.750%	2	63	+394.035%
2025-04-15	2.4000	2.4000	2.4000	2.4000	-63.077%	4	63	+486.667%
2025-03-03	6.5000	6.5000	6.5000	6.5000	-2.985%	2	62	+116.615%
2025-02-19	6.6000	6.7000	6.6000	6.7000	+1.515%	2	64	+110.149%
2025-02-18	6.6000	6.6000	6.6000	6.6000	+32.000%	1	64	+113.333%
2025-01-22	5.0000	5.0000	5.0000	5.0000	-38.272%	1	65	+181.600%
2024-11-15	8.0800	9.1100	8.0800	8.1000	+134.783%	20	64	+73.827%
2024-09-11	3.4500	3.4500	3.4500	3.4500	-24.176%	1	64	+308.116%
2024-09-03	4.5500	4.5500	4.5500	4.5500	-4.211%	3	64	+209.451%
2024-08-30	4.9000	4.9000	4.7500	4.7500	-5.000%	142	54	+196.421%
2024-08-29	5.0000	5.0000	5.0000	5.0000	-2.534%	12	54	+181.600%
2024-08-23	5.2500	5.2500	5.1300	5.1300	+0.588%	36	49	+174.464%
2024-08-19	5.1000	5.1000	5.1000	5.1000	+0.990%	1	36	+176.078%
2024-08-08	5.0500	5.0500	5.0500	5.0500	-41.954%	3	35	+178.812%
2024-07-26	8.7000	8.7000	8.7000	8.7000	-8.901%	2	38	+61.839%
2024-07-17	9.5500	9.5500	9.5500	9.5500	+25.989%	90	38	+47.435%
2024-06-14	7.5800	7.5800	7.5800	7.5800	-5.250%	6	118	+85.752%
2024-06-13	8.0000	8.0000	8.0000	8.0000	-14.621%	1	116	+76.000%
2024-06-11	9.3500	9.3700	9.3400	9.3700	-0.847%	100	115	+50.267%
2024-06-10	9.4500	9.4500	9.4500	9.4500	+8.000%	2	209	+48.995%
2024-06-04	8.7500	8.7500	8.7500	8.7500	-4.372%	1	208	+60.914%
2024-05-22	10.0000	10.0000	9.1500	9.1500	-16.055%	105	207	+53.880%
2024-05-03	10.9000	10.9000	10.9000	10.9000	-19.319%	4	107	+29.174%
2024-04-25	13.4400	13.6400	13.2900	13.5100	+28.912%	100	105	+4.219%
2024-02-26	10.4800	10.4800	10.4800	10.4800	0.000%	5	5	+34.351%