Dark

CVX20261218C220
CVX Dec 18 2026 220.00 Call (CVX261218C00220000)
option OPRA

EOD

Jul 23, 2026

5.52+13.814%(+0.67)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.6000	5.9500	5.5200	5.5200	+13.814%	72	2,868	0.000%
2026-07-22	4.7000	4.8500	4.6000	4.8500	+15.476%	234	2,850	+13.814%
2026-07-21	4.1000	4.3400	4.0500	4.2000	+2.439%	107	2,687	+31.429%
2026-07-20	3.4700	4.3000	3.4600	4.1000	+11.111%	89	2,722	+34.634%
2026-07-17	3.6600	3.6900	3.2500	3.6900	+23.411%	52	2,704	+49.593%
2026-07-16	2.9000	3.1500	2.7800	2.9900	+27.234%	39	2,688	+84.615%
2026-07-15	2.5800	2.5800	2.0300	2.3500	-9.266%	28	2,684	+134.894%
2026-07-14	3.0700	3.0700	2.5000	2.5900	-8.803%	121	2,681	+113.127%
2026-07-13	2.2400	2.8400	2.2300	2.8400	+53.514%	26	2,586	+94.366%
2026-07-10	1.7200	1.8500	1.6500	1.8500	+6.322%	9	2,572	+198.378%
2026-07-09	1.8400	1.8400	1.7200	1.7400	-13.433%	15	2,571	+217.241%
2026-07-08	2.0700	2.4000	1.9400	2.0100	+14.857%	35	2,579	+174.627%
2026-07-07	1.3700	1.7900	1.2900	1.7500	+56.250%	31	2,567	+215.429%
2026-07-06	1.1800	1.1800	1.1000	1.1200	-8.943%	33	2,552	+392.857%
2026-07-02	1.1000	1.3000	1.1000	1.2300	+17.143%	39	2,560	+348.780%
2026-07-01	0.9900	1.1000	0.9900	1.0500	0.000%	32	2,560	+425.714%
2026-06-30	1.1200	1.1500	1.0500	1.0500	-22.794%	116	2,568	+425.714%
2026-06-29	1.4500	1.4500	1.3600	1.3600	-9.333%	7	2,566	+305.882%
2026-06-26	1.6700	1.8000	1.4300	1.5000	-7.975%	27	2,566	+268.000%
2026-06-25	1.6300	1.6300	1.6300	1.6300	-1.807%	1	2,564	+238.650%
2026-06-24	1.7900	1.7900	1.6100	1.6600	-25.893%	112	2,563	+232.530%
2026-06-23	2.2900	2.2900	2.1800	2.2400	+0.901%	24	2,468	+146.429%
2026-06-22	2.2100	2.2200	1.9500	2.2200	+6.220%	23	2,477	+148.649%
2026-06-18	2.1500	2.1500	1.8600	2.0900	-18.677%	21	2,497	+164.115%
2026-06-17	2.9400	3.1900	2.5700	2.5700	-16.013%	97	2,497	+114.786%
2026-06-16	3.5000	3.5000	3.0100	3.0600	-8.657%	55	2,497	+80.392%
2026-06-15	3.1000	3.4500	3.0000	3.3500	-31.772%	277	2,517	+64.776%
2026-06-12	4.8000	5.2500	4.8000	4.9100	-8.052%	215	2,413	+12.424%
2026-06-11	6.8500	7.0000	5.2500	5.3400	-22.609%	218	2,329	+3.371%
2026-06-10	5.7500	6.9800	5.7500	6.9000	+32.692%	110	2,209	-20.000%
2026-06-09	5.3000	5.5500	5.0500	5.2000	-15.309%	103	2,178	+6.154%
2026-06-08	6.5500	6.5500	6.1400	6.1400	+4.068%	47	2,115	-10.098%
2026-06-05	6.0000	6.1500	5.9000	5.9000	-5.600%	40	2,110	-6.441%
2026-06-04	5.9000	6.5200	5.9000	6.2500	-5.303%	42	2,093	-11.680%
2026-06-03	7.0000	7.0000	6.6000	6.6000	+13.208%	12	2,077	-16.364%
2026-06-02	5.5300	5.8300	5.5300	5.8300	+7.366%	40	2,081	-5.317%
2026-06-01	4.8500	5.6000	4.6900	5.4300	+26.279%	50	2,074	+1.657%
2026-05-29	4.2700	4.3000	3.9500	4.3000	-3.587%	87	2,077	+28.372%
2026-05-28	4.8200	4.8200	4.1000	4.4600	-0.224%	43	2,063	+23.767%
2026-05-27	4.9000	4.9000	4.4700	4.4700	-14.038%	212	2,070	+23.490%
2026-05-26	6.6000	6.6000	5.1500	5.2000	-24.309%	67	1,900	+6.154%
2026-05-22	6.8700	6.8700	6.8700	6.8700	+2.537%	6	1,855	-19.651%
2026-05-21	6.8000	6.9000	6.7000	6.7000	-8.219%	16	1,854	-17.612%
2026-05-20	8.6000	9.1400	7.3000	7.3000	-17.514%	97	1,854	-24.384%
2026-05-19	8.0000	8.8900	7.9000	8.8500	+12.025%	38	1,745	-37.627%
2026-05-18	6.3500	8.1500	6.3500	7.9000	+32.773%	201	1,745	-30.127%
2026-05-15	5.2700	5.9500	5.2700	5.9500	+20.690%	25	1,745	-7.227%
2026-05-14	5.0100	5.0100	4.7500	4.9300	+7.407%	29	1,740	+11.968%
2026-05-13	4.8700	4.8700	4.5900	4.5900	-6.327%	39	1,743	+20.261%
2026-05-12	4.9000	4.9000	4.9000	4.9000	+1.031%	1	1,743	+12.653%
2026-05-11	4.3000	4.8700	4.3000	4.8500	+23.724%	71	1,743	+13.814%
2026-05-08	4.2500	4.2500	3.9200	3.9200	-5.085%	46	1,714	+40.816%
2026-05-07	3.6500	4.2500	3.5000	4.1300	-13.958%	114	1,718	+33.656%
2026-05-06	5.3200	5.3200	4.4600	4.8000	-32.961%	88	1,783	+15.000%
2026-05-05	6.7000	7.1600	6.4000	7.1600	-0.556%	44	1,786	-22.905%
2026-05-04	6.4000	7.3000	6.4000	7.2000	+10.429%	313	1,776	-23.333%
2026-05-01	7.8500	7.8500	6.2000	6.5200	-16.943%	163	1,691	-15.337%
2026-04-30	6.7500	8.2700	6.7500	7.8500	-0.633%	127	1,691	-29.682%
2026-04-29	6.7000	7.9000	6.7000	7.9000	+23.824%	86	1,712	-30.127%
2026-04-28	6.3700	6.6600	6.3000	6.3800	+18.148%	12	1,709	-13.480%
2026-04-27	5.2300	5.4800	5.2300	5.4000	+5.882%	19	1,712	+2.222%
2026-04-24	4.9500	5.1000	4.9500	5.1000	-16.803%	179	1,697	+8.235%
2026-04-23	5.8500	6.1300	5.5300	6.1300	+5.690%	256	1,533	-9.951%
2026-04-22	6.2000	6.2000	5.5500	5.8000	+4.882%	20	1,367	-4.828%
2026-04-21	4.6900	5.5300	4.6800	5.5300	+16.176%	22	1,358	-0.181%
2026-04-20	4.7300	4.9600	4.7300	4.7600	+17.531%	15	1,356	+15.966%
2026-04-17	4.3100	4.3100	3.3100	4.0500	-30.651%	28	1,346	+36.296%
2026-04-16	5.3500	5.8500	5.3500	5.8400	+16.800%	78	1,356	-5.479%
2026-04-15	5.0500	5.5000	5.0000	5.0000	-8.925%	23	1,290	+10.400%
2026-04-14	6.0600	6.0600	5.4900	5.4900	-24.066%	31	1,289	+0.546%
2026-04-13	7.6000	7.7500	6.9000	7.2300	+16.613%	72	1,288	-23.651%
2026-04-10	7.2800	7.2800	6.1000	6.2000	-10.791%	22	1,275	-10.968%
2026-04-09	9.1500	9.2000	6.9500	6.9500	-7.333%	144	1,278	-20.576%
2026-04-08	7.2900	7.8500	7.2900	7.5000	-38.272%	24	1,265	-26.400%
2026-04-07	11.3000	13.6500	11.3000	12.1500	+13.977%	5	1,258	-54.568%
2026-04-06	10.7000	10.7000	10.1500	10.6600	-2.202%	27	1,258	-48.218%
2026-04-02	12.2000	12.2000	10.9000	10.9000	+9.000%	40	1,263	-49.358%
2026-04-01	13.2000	13.2000	9.2500	10.0000	-27.378%	25	1,263	-44.800%
2026-03-31	17.5000	17.5000	12.9100	13.7700	-18.036%	168	1,256	-59.913%
2026-03-30	18.1000	18.5000	16.6000	16.8000	-0.885%	13	1,306	-67.143%
2026-03-27	16.5200	17.7000	15.6000	16.9500	+11.148%	225	1,296	-67.434%
2026-03-26	15.0000	15.5500	15.0000	15.2500	+11.314%	42	1,383	-63.803%
2026-03-25	14.0000	14.0000	13.4400	13.7000	-7.620%	13	1,344	-59.708%
2026-03-24	14.1500	16.0500	14.1500	14.8300	+11.420%	172	1,344	-62.778%
2026-03-23	13.0000	13.5500	12.8000	13.3100	-4.724%	43	1,349	-58.527%
2026-03-20	12.1500	13.9700	12.1500	13.9700	+13.577%	21	1,335	-60.487%
2026-03-19	11.8500	12.6200	11.5000	12.3000	+13.155%	28	1,336	-55.122%
2026-03-18	10.7200	11.5000	10.4200	10.8700	+5.534%	5	1,314	-49.218%
2026-03-17	10.6000	11.0200	10.2000	10.3000	+0.586%	241	1,315	-46.408%
2026-03-16	10.0000	10.2500	10.0000	10.2400	-1.538%	16	1,195	-46.094%
2026-03-13	10.2000	10.5500	9.8900	10.4000	-7.556%	425	1,195	-46.923%
2026-03-12	9.0500	11.4400	8.9500	11.2500	+43.312%	986	1,527	-50.933%
2026-03-11	6.9300	7.8500	6.9300	7.8500	+22.656%	10	1,202	-29.682%
2026-03-10	6.8500	7.1000	6.4000	6.4000	-26.437%	5	1,200	-13.750%
2026-03-09	8.0000	8.9400	8.0000	8.7000	+6.098%	16	1,201	-36.552%
2026-03-06	8.0000	8.2500	8.0000	8.2000	+6.494%	135	1,186	-32.683%
2026-03-05	7.2400	7.8200	7.1800	7.7000	+24.194%	50	1,190	-28.312%
2026-03-04	7.6000	7.6000	5.9000	6.2000	-24.939%	128	1,164	-10.968%
2026-03-03	8.5500	8.7500	7.9000	8.2600	+3.250%	59	1,270	-33.172%
2026-03-02	7.9000	8.1000	7.5000	8.0000	+15.108%	263	1,278	-31.000%
2026-02-27	6.2000	7.2500	6.2000	6.9500	+14.122%	44	1,410	-20.576%
2026-02-26	5.3900	6.4000	5.3900	6.0900	+7.597%	41	1,402	-9.360%
2026-02-25	5.1000	5.8300	5.1000	5.6600	-8.710%	125	1,466	-2.473%
2026-02-24	6.0000	6.2000	5.6700	6.2000	+4.027%	88	1,466	-10.968%
2026-02-23	6.0000	6.0000	5.9100	5.9600	+47.160%	13	1,459	-7.383%
2026-02-20	6.0600	6.0600	4.0500	4.0500	-36.719%	3	1,456	+36.296%
2026-02-19	6.5000	7.0000	5.0000	6.4000	+18.081%	35	1,456	-13.750%
2026-02-18	5.3500	5.4600	5.1600	5.4200	+7.540%	16	1,429	+1.845%
2026-02-17	5.2900	5.2900	5.0400	5.0400	-7.011%	2	1,431	+9.524%
2026-02-13	5.4300	5.5000	4.8900	5.4200	+0.557%	53	1,434	+1.845%
2026-02-12	5.4400	5.5000	5.1700	5.3900	-4.093%	11	1,434	+2.412%
2026-02-11	5.5000	5.6200	5.5000	5.6200	+20.343%	11	1,432	-1.779%
2026-02-09	5.0000	5.0000	4.3500	4.6700	-0.214%	87	1,429	+18.201%
2026-02-06	4.7500	4.9300	4.5000	4.6800	+7.586%	15	1,349	+17.949%
2026-02-05	4.4000	4.4000	4.3500	4.3500	-7.447%	2	1,342	+26.897%
2026-02-04	4.3500	4.7000	3.6000	4.7000	+25.000%	34	1,342	+17.447%
2026-02-03	3.7600	3.7600	3.7600	3.7600	+17.500%	1	1,312	+46.809%
2026-02-02	2.8300	3.2000	2.8300	3.2000	-7.246%	31	1,311	+72.500%
2026-01-30	2.7000	3.4500	2.7000	3.4500	+17.347%	9	1,311	+60.000%
2026-01-29	2.7000	3.0000	2.7000	2.9400	+13.077%	127	1,303	+87.755%
2026-01-28	2.6000	2.6000	2.6000	2.6000	+30.000%	3	1,250	+112.308%
2026-01-27	2.0000	2.0000	1.8500	2.0000	+33.333%	6	1,247	+176.000%
2026-01-26	1.5000	1.5000	1.5000	1.5000	-20.635%	2	1,245	+268.000%
2026-01-22	1.8500	1.8900	1.8500	1.8900	-9.135%	15	1,245	+192.063%
2026-01-21	2.1800	2.1800	2.0800	2.0800	0.000%	2	1,242	+165.385%
2026-01-20	2.0800	2.0800	2.0800	2.0800	-8.772%	2	1,241	+165.385%
2026-01-15	2.2700	2.2800	2.2700	2.2800	+29.545%	3	1,241	+142.105%
2026-01-13	1.7500	1.7600	1.7500	1.7600	+2.924%	21	1,239	+213.636%
2026-01-12	1.7100	1.7100	1.7100	1.7100	+0.588%	1	1,219	+222.807%
2026-01-09	1.7500	1.7500	1.6400	1.7000	+30.769%	32	1,219	+224.706%
2026-01-08	1.3000	1.3000	1.3000	1.3000	-1.515%	76	1,211	+324.615%
2026-01-07	1.3200	1.3200	1.3200	1.3200	-10.204%	1	1,136	+318.182%
2026-01-06	1.4000	1.6400	1.3700	1.4700	-24.615%	24	1,136	+275.510%
2026-01-05	1.4400	2.1300	1.4400	1.9500	+242.105%	9	1,132	+183.077%
2025-12-19	0.6000	0.6000	0.5700	0.5700	-18.571%	229	1,130	+868.421%
2025-12-17	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,135	+688.571%
2025-12-10	0.8000	0.8000	0.8000	0.8000	+14.286%	1	1,135	+590.000%
2025-12-08	0.7000	0.7000	0.6600	0.7000	-12.500%	232	1,135	+688.571%
2025-12-05	0.9000	0.9000	0.8000	0.8000	-4.762%	287	915	+590.000%
2025-12-01	0.8400	0.8400	0.8400	0.8400	0.000%	10	752	+557.143%
2025-11-26	0.8400	0.8400	0.8400	0.8400	-3.448%	1	751	+557.143%
2025-11-25	0.8700	0.8700	0.8700	0.8700	-20.909%	4	751	+534.483%
2025-11-19	1.1000	1.1000	1.1000	1.1000	-14.063%	1	755	+401.818%
2025-11-18	1.2000	1.3000	1.2000	1.2800	-8.571%	3	754	+331.250%
2025-11-11	1.4000	1.4000	1.4000	1.4000	+18.644%	1	751	+294.286%
2025-10-30	1.2200	1.2200	1.1800	1.1800	-9.231%	6	750	+367.797%
2025-10-24	1.3500	1.3500	1.3000	1.3000	-0.763%	3	756	+324.615%
2025-10-22	1.3100	1.3100	1.3100	1.3100	+23.585%	2	753	+321.374%
2025-10-09	1.0600	1.0600	1.0600	1.0600	-6.195%	1	751	+420.755%
2025-10-06	1.1300	1.1300	1.1300	1.1300	+2.727%	2	751	+388.496%
2025-10-03	1.1000	1.1000	1.1000	1.1000	+1.852%	2	749	+401.818%
2025-10-01	1.0800	1.0800	1.0800	1.0800	-1.818%	1	747	+411.111%
2025-09-30	1.1700	1.1700	1.1000	1.1000	-9.836%	12	747	+401.818%
2025-09-29	1.2900	1.2900	1.2200	1.2200	-20.261%	5	745	+352.459%
2025-09-26	1.5300	1.5300	1.5300	1.5300	+0.658%	3	740	+260.784%
2025-09-25	1.5200	1.5200	1.5200	1.5200	+4.828%	1	739	+263.158%
2025-09-24	1.5300	1.6000	1.4500	1.4500	+9.848%	5	738	+280.690%
2025-09-23	1.4100	1.4300	1.3200	1.3200	+7.317%	6	733	+318.182%
2025-09-22	1.3400	1.3400	1.1800	1.2300	-1.600%	35	727	+348.780%
2025-09-19	1.4000	1.4000	1.2000	1.2500	-11.348%	8	694	+341.600%
2025-09-18	1.4600	1.4600	1.4100	1.4100	-3.425%	2	688	+291.489%
2025-09-16	1.4600	1.4600	1.4600	1.4600	0.000%	1	688	+278.082%
2025-09-15	1.4900	1.5000	1.4300	1.4600	-31.455%	680	687	+278.082%
2025-08-27	2.1600	2.1600	2.1300	2.1300	+34.810%	4	75	+159.155%
2025-08-25	1.5900	1.5900	1.5000	1.5800	+13.669%	4	75	+249.367%
2025-08-18	1.3900	1.3900	1.3900	1.3900	-7.947%	6	75	+297.122%
2025-07-08	1.5100	1.5100	1.5100	1.5100	+58.947%	4	69	+265.563%
2025-06-27	0.9500	0.9500	0.9500	0.9500	-51.282%	2	73	+481.053%
2025-06-23	1.9500	1.9500	1.9500	1.9500	+1.563%	1	73	+183.077%
2025-06-17	1.9200	1.9200	1.9200	1.9200	+32.414%	1	72	+187.500%
2025-04-17	1.4000	1.4500	1.4000	1.4500	-42.913%	2	72	+280.690%
2025-04-04	2.4400	2.5400	2.4400	2.5400	-15.333%	4	72	+117.323%
2025-04-03	3.0000	3.0000	3.0000	3.0000	-36.170%	3	72	+84.000%
2025-03-31	4.5500	4.9000	4.5500	4.7000	+3.297%	11	72	+17.447%
2025-03-26	4.5500	4.5500	4.5500	4.5500	+18.182%	1	71	+21.319%
2025-03-21	3.6500	3.8500	3.6500	3.8500	+53.386%	20	71	+43.377%
2025-03-07	2.5100	2.5100	2.5100	2.5100	-15.488%	4	71	+119.920%
2025-02-18	2.9700	2.9700	2.9700	2.9700	+3.125%	1	69	+85.859%
2025-02-14	2.8800	2.8800	2.8800	2.8800	+32.110%	40	69	+91.667%
2025-01-29	2.1800	2.1800	2.1800	2.1800	-8.017%	2	69	+153.211%
2025-01-10	2.3600	2.3700	2.3600	2.3700	+80.916%	4	67	+132.911%
2024-12-19	1.3100	1.3100	1.3100	1.3100	-56.333%	3	65	+321.374%
2024-12-13	3.0000	3.0000	3.0000	3.0000	+32.743%	2	65	+84.000%
2024-12-06	2.2600	2.2600	2.2600	2.2600	-39.733%	4	65	+144.248%
2024-11-26	3.7500	3.7500	3.7500	3.7500	+4.167%	1	63	+47.200%
2024-11-25	3.6000	3.6000	3.6000	3.6000	+4.348%	3	62	+53.333%
2024-11-06	3.2000	3.4500	3.2000	3.4500	+65.072%	3	62	+60.000%
2024-10-30	2.0900	2.0900	2.0900	2.0900	-11.441%	20	63	+164.115%
2024-10-22	2.3000	2.3600	2.3000	2.3600	+43.030%	2	48	+133.898%
2024-09-13	1.6500	1.6500	1.6500	1.6500	-31.250%	2	48	+234.545%
2024-08-22	2.3000	2.4000	2.2900	2.4000	+20.000%	4	47	+130.000%
2024-08-20	2.0000	2.0000	2.0000	2.0000	-45.946%	2	47	+176.000%
2024-07-23	3.7000	3.7000	3.7000	3.7000	-33.929%	1	47	+49.189%
2024-07-18	5.6000	5.6000	5.6000	5.6000	+18.143%	6	48	-1.429%
2024-06-28	4.7400	4.7400	4.7400	4.7400	-3.265%	2	48	+16.456%
2024-06-26	4.9000	4.9000	4.9000	4.9000	-5.769%	1	47	+12.653%
2024-06-24	5.2000	5.2000	5.2000	5.2000	+9.474%	1	48	+6.154%
2024-06-04	4.7500	4.7500	4.7500	4.7500	-17.391%	4	47	+16.211%
2024-05-31	5.7500	5.7500	5.7500	5.7500	-19.580%	2	47	-4.000%
2024-05-06	7.1500	7.1500	7.1500	7.1500	-14.371%	2	47	-22.797%
2024-04-25	8.3500	8.3500	8.3500	8.3500	+9.150%	1	45	-33.892%
2024-04-22	7.6500	7.6500	7.6500	7.6500	+9.286%	1	44	-27.843%
2024-04-04	7.0000	7.0000	7.0000	7.0000	+30.112%	4	43	-21.143%
2024-03-12	5.3800	5.3800	5.3800	5.3800	-3.584%	15	43	+2.602%
2024-03-01	5.5800	5.5800	5.5800	5.5800	+2.574%	70	43	-1.075%
2024-02-15	5.4400	5.5200	5.2500	5.4400	+31.084%	15	58	+1.471%
2024-02-13	4.1500	4.1500	4.1500	4.1500	-17.000%	35	43	+33.012%
2024-02-02	5.3600	5.3600	5.0000	5.0000	-0.200%	2	8	+10.400%
2024-01-31	4.9500	5.0100	4.7000	5.0100	+25.250%	4	6	+10.180%
2024-01-23	3.8000	4.0000	3.7000	4.0000	+1.266%	4	3	+38.000%
2024-01-22	3.9500	3.9500	3.9500	3.9500	-14.502%	1	2	+39.747%
2024-01-10	4.6200	4.6200	4.6200	4.6200	0.000%	1	1	+19.481%