Dark

CVX20261218C210
CVX Dec 18 2026 210.00 Call (CVX261218C00210000)
option OPRA

EOD

Jul 23, 2026

7.75+10.714%(+0.75)704

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.3000	8.8100	7.7500	7.7500	+10.714%	704	2,095	0.000%
2026-07-22	7.1000	7.2500	6.8500	7.0000	+10.759%	62	2,008	+10.714%
2026-07-21	6.2700	6.6200	6.1200	6.3200	+4.809%	128	1,964	+22.627%
2026-07-20	5.7000	6.3900	5.5500	6.0300	+11.667%	71	1,893	+28.524%
2026-07-17	5.3500	5.4000	5.0000	5.4000	+20.805%	18	1,857	+43.519%
2026-07-16	4.2300	4.4900	4.2000	4.4700	+24.167%	10	1,849	+73.378%
2026-07-15	3.9000	3.9000	3.5400	3.6000	-2.703%	18	1,842	+115.278%
2026-07-14	4.7300	4.7300	3.7000	3.7000	-15.909%	13	1,832	+109.459%
2026-07-13	3.5300	4.4000	3.5300	4.4000	+60.000%	80	1,826	+76.136%
2026-07-10	2.7000	2.9000	2.4800	2.7500	+4.563%	13	1,814	+181.818%
2026-07-09	2.9000	2.9000	2.6300	2.6300	-15.161%	21	1,818	+194.677%
2026-07-08	2.6900	3.5800	2.6900	3.1000	+14.815%	59	1,810	+150.000%
2026-07-07	1.9300	2.7000	1.9300	2.7000	+57.895%	226	1,806	+187.037%
2026-07-06	1.8500	1.9000	1.6000	1.7100	-6.044%	22	1,851	+353.216%
2026-07-02	1.7700	1.8300	1.7700	1.8200	+18.954%	13	1,838	+325.824%
2026-07-01	1.6100	1.6800	1.5200	1.5300	-1.290%	25	1,838	+406.536%
2026-06-30	1.9800	1.9800	1.5000	1.5500	-24.390%	37	1,835	+400.000%
2026-06-29	2.2800	2.2900	2.0000	2.0500	-8.889%	18	1,854	+278.049%
2026-06-26	2.5100	2.5100	2.2100	2.2500	-4.661%	16	1,851	+244.444%
2026-06-25	2.5500	2.5500	2.3600	2.3600	-6.719%	10	1,861	+228.390%
2026-06-24	2.7500	2.7500	2.4100	2.5300	-24.478%	16	1,856	+206.324%
2026-06-23	3.3000	3.4700	3.2500	3.3500	+2.446%	49	1,847	+131.343%
2026-06-22	3.2000	3.3300	3.1000	3.2700	+6.863%	155	1,814	+137.003%
2026-06-18	3.3500	3.3700	2.9100	3.0600	-24.444%	298	1,621	+153.268%
2026-06-17	4.2400	4.4300	4.0500	4.0500	-10.989%	11	1,621	+91.358%
2026-06-16	4.6000	4.6800	4.4400	4.5500	-11.650%	84	1,621	+70.330%
2026-06-15	6.1000	6.1000	4.4800	5.1500	-28.472%	244	1,557	+50.485%
2026-06-12	7.3500	7.3500	7.0700	7.2000	-10.000%	17	1,491	+7.639%
2026-06-11	9.4500	9.4500	7.4500	8.0000	-11.602%	26	1,484	-3.125%
2026-06-10	8.4000	9.5500	8.0000	9.0500	+24.484%	22	1,490	-14.365%
2026-06-09	7.1000	7.5000	7.1000	7.2700	-14.471%	9	1,488	+6.602%
2026-06-08	9.0000	9.0000	8.5000	8.5000	+5.590%	6	1,482	-8.824%
2026-06-05	8.3500	8.3500	8.0000	8.0500	-9.449%	64	1,476	-3.727%
2026-06-04	8.2500	8.8900	8.0800	8.8900	-1.768%	17	1,427	-12.823%
2026-06-03	8.6500	9.6800	8.6500	9.0500	+9.830%	56	1,421	-14.365%
2026-06-02	7.6000	8.2400	7.6000	8.2400	+7.152%	26	1,387	-5.947%
2026-06-01	7.3500	7.9800	7.3500	7.6900	+33.276%	20	1,384	+0.780%
2026-05-29	5.7400	6.0200	5.7000	5.7700	-7.085%	41	1,392	+34.315%
2026-05-28	6.3500	6.3500	6.2100	6.2100	-4.462%	3	1,384	+24.799%
2026-05-27	6.2600	6.6000	6.2600	6.5000	-9.091%	31	1,383	+19.231%
2026-05-26	8.5000	8.5500	7.1500	7.1500	-27.411%	25	1,371	+8.392%
2026-05-22	9.3500	9.8500	9.0000	9.8500	+5.914%	8	1,376	-21.320%
2026-05-21	10.0500	10.0500	9.3000	9.3000	-7.000%	9	1,381	-16.667%
2026-05-20	10.9100	10.9100	10.0000	10.0000	-20.509%	14	1,381	-22.500%
2026-05-19	11.2500	12.9000	10.8000	12.5800	+14.364%	213	1,295	-38.394%
2026-05-18	8.5200	11.0000	8.5200	11.0000	+30.332%	68	1,295	-29.545%
2026-05-15	7.0000	8.4400	7.0000	8.4400	+25.037%	27	1,295	-8.175%
2026-05-14	6.8500	6.9700	6.5900	6.7500	+3.846%	132	1,291	+14.815%
2026-05-13	6.9300	6.9300	6.4500	6.5000	-7.932%	55	1,255	+19.231%
2026-05-12	7.0300	7.3500	6.8000	7.0600	+2.319%	26	1,255	+9.773%
2026-05-11	5.7000	6.9000	5.7000	6.9000	+20.000%	15	1,255	+12.319%
2026-05-08	5.8000	5.8000	5.7300	5.7500	-4.959%	35	1,252	+34.783%
2026-05-07	5.4900	6.0500	5.3000	6.0500	-7.634%	36	1,219	+28.099%
2026-05-06	7.3500	7.3500	6.2000	6.5500	-31.197%	77	1,202	+18.321%
2026-05-05	9.5300	9.7800	8.7600	9.5200	-1.856%	138	1,205	-18.592%
2026-05-04	8.4000	9.7000	8.3800	9.7000	+7.658%	95	1,107	-20.103%
2026-05-01	10.7000	10.7000	8.7000	9.0100	-16.651%	5	1,093	-13.984%
2026-04-30	10.4000	10.9100	10.4000	10.8100	+4.042%	9	1,093	-28.307%
2026-04-29	8.9600	10.7500	8.9600	10.3900	+19.700%	42	1,091	-25.409%
2026-04-28	8.6500	9.2300	8.6500	8.6800	+14.967%	22	1,062	-10.714%
2026-04-27	7.6200	7.8400	7.5500	7.5500	+2.721%	8	1,064	+2.649%
2026-04-24	7.6000	7.7500	7.0700	7.3500	-11.976%	32	1,059	+5.442%
2026-04-23	7.8000	8.3500	7.5000	8.3500	+9.150%	49	1,060	-7.186%
2026-04-21	7.0000	7.6500	6.5100	7.6500	+18.056%	35	1,042	+1.307%
2026-04-20	7.1000	7.2000	6.4800	6.4800	+5.537%	38	1,042	+19.599%
2026-04-17	5.2000	6.4000	5.0000	6.1400	-22.767%	69	1,037	+26.221%
2026-04-16	7.8000	8.1000	7.8000	7.9500	+12.766%	112	1,043	-2.516%
2026-04-15	7.1000	7.4500	7.0500	7.0500	-11.543%	37	1,009	+9.929%
2026-04-14	7.4500	7.9700	7.4500	7.9700	-18.340%	3	1,002	-2.760%
2026-04-13	10.1000	10.1000	9.7600	9.7600	+14.824%	3	1,004	-20.594%
2026-04-10	8.2000	8.5000	8.2000	8.5000	-15.000%	11	1,006	-8.824%
2026-04-09	12.4500	12.8000	10.0000	10.0000	-8.676%	130	1,008	-22.500%
2026-04-08	10.2300	10.9500	10.0000	10.9500	-36.522%	26	963	-29.224%
2026-04-07	17.3000	17.3000	17.2000	17.2500	+22.776%	31	960	-55.072%
2026-04-06	14.3000	14.4000	13.3000	14.0500	-0.213%	22	951	-44.840%
2026-04-02	17.2500	17.4500	14.0800	14.0800	+4.296%	46	933	-44.957%
2026-04-01	16.1500	16.3000	12.3300	13.5000	-26.829%	43	933	-42.593%
2026-03-31	21.5400	22.3000	16.7700	18.4500	-16.136%	184	934	-57.995%
2026-03-30	23.2500	24.1500	22.0000	22.0000	0.000%	30	814	-64.773%
2026-03-27	19.6000	22.4000	19.6000	22.0000	+11.675%	24	813	-64.773%
2026-03-26	17.6500	19.7000	17.6500	19.7000	+12.894%	35	814	-60.660%
2026-03-25	17.4500	17.4500	17.4500	17.4500	-6.834%	3	805	-55.587%
2026-03-24	18.6300	20.5500	18.6300	18.7300	+8.329%	126	805	-58.623%
2026-03-23	14.5500	17.5400	14.5500	17.2900	+0.875%	66	743	-55.176%
2026-03-20	16.5600	17.9600	16.5600	17.1400	+7.461%	23	759	-54.784%
2026-03-19	15.4200	16.5500	15.0900	15.9500	+10.764%	54	757	-51.411%
2026-03-18	15.1000	15.1000	14.4000	14.4000	+4.499%	65	694	-46.181%
2026-03-17	14.4000	14.5700	13.7700	13.7800	+4.394%	28	717	-43.759%
2026-03-16	13.5500	13.5500	13.1800	13.2000	-4.139%	23	709	-41.288%
2026-03-13	13.4100	14.6400	13.1000	13.7700	-3.165%	32	696	-43.718%
2026-03-12	11.7500	14.8500	11.7500	14.2200	+45.102%	198	703	-45.499%
2026-03-11	9.4000	9.8000	9.4000	9.8000	+9.375%	2	616	-20.918%
2026-03-10	9.3700	9.6300	8.9600	8.9600	-21.404%	62	615	-13.504%
2026-03-09	10.9500	11.6300	10.9500	11.4000	+5.751%	25	592	-32.018%
2026-03-06	11.3400	11.3800	10.5000	10.7800	+25.203%	100	590	-28.108%
2026-03-04	10.0000	10.0000	8.4500	8.6100	-17.291%	34	584	-9.988%
2026-03-03	10.8000	11.6000	10.3000	10.4100	-0.857%	187	582	-25.552%
2026-03-02	10.0000	10.5500	9.8500	10.5000	+14.754%	34	627	-26.190%
2026-02-27	9.1500	9.1500	9.1500	9.1500	+10.909%	2	626	-15.301%
2026-02-26	7.7400	8.5200	7.7400	8.2500	+4.298%	12	628	-6.061%
2026-02-25	7.5200	7.9100	7.5200	7.9100	-2.104%	2	632	-2.023%
2026-02-24	8.0800	8.0800	8.0800	8.0800	+1.000%	3	632	-4.084%
2026-02-23	8.4800	8.4800	8.0000	8.0000	+6.242%	4	629	-3.125%
2026-02-20	8.1000	8.1000	7.4700	7.5300	-15.298%	15	629	+2.922%
2026-02-19	8.8900	8.8900	8.8900	8.8900	+18.218%	6	614	-12.823%
2026-02-18	7.2200	7.5200	7.2200	7.5200	+10.102%	12	608	+3.059%
2026-02-17	7.0600	7.0600	6.8300	6.8300	-5.663%	2	601	+13.470%
2026-02-13	6.9000	7.4000	6.3000	7.2400	-2.294%	20	598	+7.044%
2026-02-12	7.5500	7.6700	7.4100	7.4100	-4.387%	16	598	+4.588%
2026-02-11	7.2000	7.9500	7.2000	7.7500	+18.683%	86	583	0.000%
2026-02-10	6.5300	6.5300	6.5300	6.5300	-0.305%	10	580	+18.683%
2026-02-09	6.3000	6.5700	6.1000	6.5500	+4.633%	16	575	+18.321%
2026-02-06	6.6100	6.6100	6.2600	6.2600	+6.102%	11	571	+23.802%
2026-02-05	6.0700	6.1900	5.9000	5.9000	-9.648%	41	571	+31.356%
2026-02-04	6.4000	7.2500	6.2700	6.5300	+11.624%	68	583	+18.683%
2026-02-03	4.5600	5.8500	4.5600	5.8500	+28.009%	10	597	+32.479%
2026-02-02	4.0000	4.6200	4.0000	4.5700	-9.505%	7	595	+69.584%
2026-01-30	5.0500	5.0500	5.0500	5.0500	+23.171%	16	595	+53.465%
2026-01-29	4.0000	4.1000	3.9800	4.1000	+26.154%	14	579	+89.024%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+12.069%	2	583	+138.462%
2026-01-27	3.0000	3.0000	2.9000	2.9000	+5.455%	2	581	+167.241%
2026-01-26	2.8000	2.8000	2.7500	2.7500	+5.769%	11	582	+181.818%
2026-01-23	2.7000	2.7000	2.4500	2.6000	-6.137%	30	582	+198.077%
2026-01-22	2.8200	2.8200	2.7700	2.7700	-1.071%	2	605	+179.783%
2026-01-21	3.0000	3.0000	2.7900	2.8000	+1.818%	20	605	+176.786%
2026-01-20	2.6500	2.7800	2.6500	2.7500	-3.509%	24	601	+181.818%
2026-01-16	2.8500	2.8500	2.8500	2.8500	-21.053%	9	582	+171.930%
2026-01-14	3.2500	3.6100	3.2000	3.6100	+33.704%	5	582	+114.681%
2026-01-12	2.7000	2.7000	2.7000	2.7000	+8.000%	3	579	+187.037%
2026-01-09	2.5000	2.5000	2.5000	2.5000	+28.205%	1	576	+210.000%
2026-01-08	1.9500	1.9500	1.9500	1.9500	-15.948%	1	576	+297.436%
2026-01-06	2.7500	2.7500	2.3200	2.3200	-15.018%	20	575	+234.052%
2026-01-05	2.4200	2.7300	1.8400	2.7300	+32.524%	30	562	+183.883%
2025-12-22	2.0600	2.0600	2.0600	2.0600	+142.353%	34	621	+276.214%
2025-12-19	0.8800	1.0000	0.8500	0.8500	-5.556%	86	621	+811.765%
2025-12-18	0.9000	0.9000	0.8900	0.9000	-10.891%	50	605	+761.111%
2025-12-11	1.0100	1.0100	1.0100	1.0100	-27.857%	1	605	+667.327%
2025-11-24	1.4000	1.4000	1.2700	1.4000	-23.913%	13	604	+453.571%
2025-11-13	1.8400	1.8400	1.8400	1.8400	+1.099%	1	604	+321.196%
2025-11-06	1.8200	1.8200	1.8200	1.8200	+2.247%	1	604	+325.824%
2025-11-03	1.7800	1.7800	1.7800	1.7800	-22.609%	2	604	+335.393%
2025-10-31	2.0000	2.3500	2.0000	2.3000	+47.436%	11	604	+236.957%
2025-10-09	1.6100	1.6100	1.5600	1.5600	+3.311%	27	607	+396.795%
2025-10-03	1.7100	1.7100	1.5100	1.5100	-3.822%	2	601	+413.245%
2025-10-01	1.6600	1.6600	1.5700	1.5700	-8.187%	2	601	+393.631%
2025-09-30	1.6900	1.7100	1.6900	1.7100	-8.065%	7	600	+353.216%
2025-09-29	1.8600	1.8600	1.8600	1.8600	-46.087%	1	593	+316.667%
2025-09-24	2.6900	3.4500	2.4100	3.4500	+61.972%	4	593	+124.638%
2025-09-23	2.0800	2.1300	1.9500	2.1300	-19.011%	3	593	+263.850%
2025-09-17	2.6300	2.6300	2.6300	2.6300	+8.678%	3	593	+194.677%
2025-09-16	1.3700	2.4200	1.3700	2.4200	-11.029%	6	593	+220.248%
2025-09-15	2.1000	2.7200	2.1000	2.7200	+20.354%	10	593	+184.926%
2025-09-11	1.8500	2.2600	1.5300	2.2600	-3.830%	4	585	+242.920%
2025-09-09	2.0300	2.3500	2.0300	2.3500	+38.235%	2	586	+229.787%
2025-09-08	1.7800	1.8100	1.6400	1.7000	-19.431%	16	586	+355.882%
2025-09-04	2.3800	2.3800	2.1100	2.1100	-23.827%	2	586	+267.299%
2025-08-29	1.5600	2.7700	1.5600	2.7700	+11.245%	5	585	+179.783%
2025-08-22	1.8600	2.4900	1.8600	2.4900	+2.049%	2	585	+211.245%
2025-08-15	2.4400	2.4400	2.4400	2.4400	+26.425%	11	585	+217.623%
2025-08-14	1.8700	1.9600	1.8600	1.9300	-3.015%	22	595	+301.554%
2025-08-12	2.0300	2.0300	1.8900	1.9900	-11.556%	5	595	+289.447%
2025-07-24	2.2500	2.2500	2.2500	2.2500	+25.000%	19	595	+244.444%
2025-07-16	1.8100	1.8100	1.8000	1.8000	-15.493%	5	603	+330.556%
2025-07-14	2.0600	2.1500	2.0500	2.1300	+13.904%	82	598	+263.850%
2025-07-03	1.8300	1.8700	1.8300	1.8700	+16.875%	27	584	+314.439%
2025-06-25	1.5300	1.6000	1.5300	1.6000	-42.238%	31	584	+384.375%
2025-06-17	2.3300	2.7700	2.3300	2.7700	+35.122%	413	553	+179.783%
2025-06-13	3.6800	3.6800	1.8500	2.0500	+26.543%	124	193	+278.049%
2025-06-11	1.5300	1.6200	1.5300	1.6200	-10.497%	2	253	+378.395%
2025-06-10	1.6900	1.8100	1.5100	1.8100	+23.129%	98	253	+328.177%
2025-06-09	1.4700	1.4700	1.4700	1.4700	+2.797%	5	262	+427.211%
2025-06-03	1.6800	1.6900	1.3400	1.4300	+14.400%	244	266	+441.958%
2025-04-30	1.2500	1.2500	1.2500	1.2500	-28.161%	2	28	+520.000%
2025-04-24	1.7400	1.7400	1.7400	1.7400	-13.000%	1	28	+345.402%
2025-04-17	1.9000	2.0000	1.9000	2.0000	+48.148%	2	28	+287.500%
2025-04-15	1.3500	1.3500	1.3500	1.3500	-15.625%	1	28	+474.074%
2025-04-14	1.6000	1.6000	1.6000	1.6000	-45.578%	2	28	+384.375%
2025-04-04	2.9400	2.9400	2.9400	2.9400	-54.277%	2	28	+163.605%
2025-04-01	6.4300	6.4300	6.4300	6.4300	+17.550%	1	29	+20.529%
2025-03-25	5.4700	5.4700	5.4700	5.4700	+30.238%	1	29	+41.682%
2025-03-10	4.2000	4.2000	4.2000	4.2000	+13.514%	1	28	+84.524%
2025-03-07	3.7000	3.7000	3.7000	3.7000	-1.333%	2	28	+109.459%
2025-02-12	3.7500	3.7500	3.7500	3.7500	+10.294%	2	28	+106.667%
2025-01-29	3.4000	3.4000	3.4000	3.4000	-25.275%	3	28	+127.941%
2025-01-17	4.5500	4.5500	4.5500	4.5500	+81.275%	6	26	+70.330%
2024-12-18	2.5100	2.5100	2.5100	2.5100	-38.329%	2	28	+208.765%
2024-12-10	4.0700	4.0700	4.0700	4.0700	-23.925%	1	28	+90.418%
2024-11-26	5.3500	5.3500	5.3500	5.3500	+90.391%	2	27	+44.860%
2024-09-30	2.8100	2.8100	2.8100	2.8100	+35.749%	3	27	+175.801%
2024-09-11	2.0700	2.0700	2.0700	2.0700	-11.915%	2	27	+274.396%
2024-09-06	2.3500	2.3500	2.3500	2.3500	-21.667%	2	27	+229.787%
2024-08-30	3.0000	3.0000	3.0000	3.0000	0.000%	14	33	+158.333%
2024-08-22	3.0000	3.0000	3.0000	3.0000	-54.545%	1	33	+158.333%
2024-07-31	6.6000	6.6000	6.6000	6.6000	+10.000%	6	32	+17.424%
2024-07-26	6.0000	6.0000	6.0000	6.0000	+11.732%	4	27	+29.167%
2024-06-12	5.3700	5.3700	5.3700	5.3700	-17.385%	1	25	+44.320%
2024-06-05	6.5000	6.5000	6.5000	6.5000	-21.212%	1	24	+19.231%
2024-05-20	8.2500	8.2500	8.2500	8.2500	-0.483%	2	23	-6.061%
2024-05-15	7.7000	8.2900	7.7000	8.2900	+2.346%	2	21	-6.514%
2024-05-06	8.1000	8.1000	8.1000	8.1000	-0.246%	1	21	-4.321%
2024-04-17	8.1200	8.1200	8.1200	8.1200	+1.500%	1	20	-4.557%
2024-04-02	8.0000	8.0000	8.0000	8.0000	+8.108%	2	19	-3.125%
2024-03-28	7.4000	7.4000	7.4000	7.4000	+4.225%	1	19	+4.730%
2024-03-26	7.1000	7.1000	7.1000	7.1000	+0.567%	3	19	+9.155%
2024-03-14	7.0700	7.0700	7.0600	7.0600	-13.902%	3	22	+9.773%
2024-02-21	8.2000	8.2000	8.2000	8.2000	+14.846%	2	19	-5.488%
2024-02-15	7.1400	7.1900	6.9400	7.1400	+15.534%	15	17	+8.543%
2024-02-08	6.1800	6.1800	6.1800	6.1800	-1.435%	15	17	+25.405%
2024-01-09	6.2700	6.2700	6.2700	6.2700	0.000%	2	2	+23.604%