Dark

CVX20261218C230
CVX Dec 18 2026 230.00 Call (CVX261218C00230000)
option OPRA

EOD

Jul 23, 2026

3.55+15.635%(+0.48)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.7000	4.0700	3.5500	3.5500	+15.635%	224	1,068	0.000%
2026-07-22	3.2500	3.2500	3.0300	3.0700	+11.636%	10	927	+15.635%
2026-07-21	2.8200	2.9000	2.7500	2.7500	-1.434%	9	926	+29.091%
2026-07-20	2.2700	2.8400	2.2700	2.7900	+20.779%	16	923	+27.240%
2026-07-17	2.4100	2.4300	2.2600	2.3100	+15.500%	17	923	+53.680%
2026-07-16	1.8500	2.0000	1.8300	2.0000	+27.389%	101	924	+77.500%
2026-07-15	1.6600	1.6700	1.4000	1.5700	-7.101%	21	834	+126.115%
2026-07-14	2.0000	2.0000	1.6700	1.6900	-11.979%	18	834	+110.059%
2026-07-13	1.2600	1.9200	1.2600	1.9200	+60.000%	10	838	+84.896%
2026-07-10	1.2000	1.2000	1.2000	1.2000	+8.108%	1	835	+195.833%
2026-07-09	1.1000	1.1100	1.1000	1.1100	-21.277%	6	834	+219.820%
2026-07-08	1.3400	1.4100	1.3400	1.4100	+69.880%	16	828	+151.773%
2026-07-07	0.8300	0.8300	0.8300	0.8300	+15.278%	1	818	+327.711%
2026-07-06	0.7500	0.7500	0.7200	0.7200	-23.404%	11	819	+393.056%
2026-07-02	0.7600	0.9400	0.7600	0.9400	+34.286%	4	816	+277.660%
2026-07-01	0.7400	0.7400	0.6800	0.7000	-2.778%	13	816	+407.143%
2026-06-30	0.6900	0.7300	0.6900	0.7200	-20.879%	5	809	+393.056%
2026-06-29	0.9000	0.9100	0.8800	0.9100	-18.750%	9	810	+290.110%
2026-06-25	1.1200	1.1200	1.1200	1.1200	-1.754%	1	816	+216.964%
2026-06-24	1.2400	1.2400	1.1100	1.1400	-17.391%	58	815	+211.404%
2026-06-23	1.5600	1.5800	1.3800	1.3800	-12.658%	14	786	+157.246%
2026-06-22	1.4100	1.5800	1.4100	1.5800	+14.493%	20	785	+124.684%
2026-06-18	1.3700	1.4200	1.3600	1.3800	-31.343%	23	768	+157.246%
2026-06-17	2.0200	2.0200	2.0100	2.0100	-8.636%	2	768	+76.617%
2026-06-16	2.1500	2.2000	2.1000	2.2000	-5.579%	31	768	+61.364%
2026-06-15	2.2400	2.4000	2.1200	2.3300	-34.916%	23	777	+52.361%
2026-06-12	3.2800	3.7500	3.2800	3.5800	-5.291%	175	780	-0.838%
2026-06-11	4.8600	4.8600	3.7800	3.7800	-22.541%	151	772	-6.085%
2026-06-10	4.1300	4.9800	4.0500	4.8800	+28.421%	45	720	-27.254%
2026-06-09	4.2300	4.2300	3.5700	3.8000	-14.798%	97	692	-6.579%
2026-06-08	4.4500	4.7500	4.4300	4.4600	+4.941%	70	685	-20.404%
2026-06-05	4.5000	4.5000	4.1200	4.2500	-9.766%	22	647	-16.471%
2026-06-04	4.4800	4.7500	4.2500	4.7100	-1.875%	83	646	-24.628%
2026-06-03	4.3400	5.0100	4.3400	4.8000	+10.855%	184	652	-26.042%
2026-06-02	3.8000	4.3300	3.8000	4.3300	+10.459%	170	660	-18.014%
2026-06-01	3.3500	4.1400	3.3500	3.9200	+29.801%	14	653	-9.439%
2026-05-29	2.9900	3.0900	2.7800	3.0200	-5.329%	63	649	+17.550%
2026-05-28	3.3800	3.4100	3.1200	3.1900	-7.267%	32	641	+11.285%
2026-05-27	3.2700	3.4400	3.2700	3.4400	-15.892%	25	644	+3.198%
2026-05-26	4.6500	4.6500	4.0600	4.0900	-18.363%	14	652	-13.203%
2026-05-22	3.5000	5.1200	3.5000	5.0100	+3.727%	55	643	-29.142%
2026-05-21	5.6700	5.6700	4.7900	4.8300	-12.658%	31	642	-26.501%
2026-05-20	5.8000	5.8000	5.5300	5.5300	-13.594%	5	642	-35.805%
2026-05-19	6.4000	6.4000	6.4000	6.4000	+7.563%	2	637	-44.531%
2026-05-18	4.2000	6.0000	4.2000	5.9500	+36.468%	89	637	-40.336%
2026-05-15	3.6800	4.3600	3.6800	4.3600	+30.149%	13	637	-18.578%
2026-05-14	3.5000	3.5000	3.3500	3.3500	+2.446%	26	637	+5.970%
2026-05-13	3.4300	3.4300	3.2500	3.2700	-9.917%	13	642	+8.563%
2026-05-12	3.6000	3.6900	3.4700	3.6300	+13.438%	30	642	-2.204%
2026-05-11	3.1100	3.2500	3.1100	3.2000	+13.074%	12	642	+10.938%
2026-05-08	2.9400	2.9700	2.7900	2.8300	-5.034%	20	642	+25.442%
2026-05-07	2.7800	3.0600	2.5800	2.9800	-12.353%	22	643	+19.128%
2026-05-06	3.6900	3.7000	3.2000	3.4000	-33.723%	34	650	+4.412%
2026-05-05	4.9800	5.1300	4.9000	5.1300	-1.346%	25	646	-30.799%
2026-05-04	4.6900	5.3100	4.6400	5.2000	+13.786%	196	642	-31.731%
2026-05-01	5.4700	5.4900	4.5200	4.5700	-20.660%	24	528	-22.319%
2026-04-30	5.1100	5.9200	5.1100	5.7600	+4.727%	18	528	-38.368%
2026-04-29	5.2200	5.6200	5.1500	5.5000	+16.279%	22	524	-35.455%
2026-04-28	4.5900	4.9800	4.5000	4.7300	+25.798%	10	521	-24.947%
2026-04-27	4.0500	4.0500	3.7600	3.7600	+1.622%	2	522	-5.585%
2026-04-24	4.2000	4.2000	3.6500	3.7000	-16.479%	3	522	-4.054%
2026-04-23	3.9700	4.4300	3.9700	4.4300	+5.476%	2	522	-19.865%
2026-04-22	4.5300	4.5300	4.1000	4.2000	+9.661%	10	522	-15.476%
2026-04-21	3.3500	3.8300	3.3500	3.8300	+16.061%	5	523	-7.311%
2026-04-20	3.4100	3.4600	3.3000	3.3000	+13.793%	7	523	+7.576%
2026-04-17	3.6000	3.6000	2.4000	2.9000	-29.268%	14	527	+22.414%
2026-04-16	3.8500	4.2500	3.8500	4.1000	+12.329%	33	525	-13.415%
2026-04-15	3.8500	3.9200	3.6500	3.6500	-13.915%	17	536	-2.740%
2026-04-14	4.2000	4.2400	3.9800	4.2400	-11.111%	9	532	-16.274%
2026-04-13	5.0000	5.3100	4.7500	4.7700	-3.636%	32	538	-25.577%
2026-04-10	5.3700	5.3700	4.9500	4.9500	-6.604%	6	529	-28.283%
2026-04-09	6.6500	6.9500	5.3000	5.3000	-4.505%	76	533	-33.019%
2026-04-08	5.8000	5.8000	5.3100	5.5500	-40.323%	56	530	-36.036%
2026-04-07	9.1100	10.3800	9.1100	9.3000	+16.541%	49	532	-61.828%
2026-04-06	8.2000	8.2500	7.4000	7.9800	-5.562%	28	507	-55.514%
2026-04-02	10.0000	10.3000	8.4500	8.4500	+11.038%	46	472	-57.988%
2026-04-01	8.4100	8.4100	7.4000	7.6100	-27.524%	27	472	-53.351%
2026-03-31	12.5500	13.5000	10.0500	10.5000	-21.053%	37	480	-66.190%
2026-03-30	14.2500	14.4900	13.3000	13.3000	-0.820%	9	457	-73.308%
2026-03-27	12.2000	13.7400	12.2000	13.4100	+15.107%	20	452	-73.527%
2026-03-26	11.1000	11.8800	11.1000	11.6500	+14.216%	29	436	-69.528%
2026-03-25	11.0000	11.0000	10.2000	10.2000	-7.104%	6	407	-65.196%
2026-03-24	12.3300	12.7400	10.9800	10.9800	+9.910%	83	402	-67.668%
2026-03-23	9.5500	10.2000	9.5500	9.9900	-3.478%	7	385	-64.464%
2026-03-20	9.5600	10.7500	9.5600	10.3500	+23.214%	43	381	-65.700%
2026-03-18	8.2000	8.7000	7.6700	8.4000	+14.130%	24	381	-57.738%
2026-03-17	7.6500	8.3100	7.3600	7.3600	-1.867%	12	376	-51.766%
2026-03-16	7.5700	7.7000	7.3600	7.5000	-4.459%	128	368	-52.667%
2026-03-13	8.0200	8.0400	7.3500	7.8500	-6.436%	41	421	-54.777%
2026-03-12	6.7000	8.5000	6.7000	8.3900	+42.203%	93	413	-57.688%
2026-03-11	5.2200	5.9000	5.2200	5.9000	+28.821%	9	423	-39.831%
2026-03-10	5.5000	5.5000	4.5500	4.5800	-30.711%	12	424	-22.489%
2026-03-09	6.6300	6.6300	6.4100	6.6100	+5.929%	47	424	-46.293%
2026-03-06	5.5500	6.3500	5.5500	6.2400	+6.849%	120	422	-43.109%
2026-03-05	4.8000	6.0000	4.8000	5.8400	+25.591%	39	496	-39.212%
2026-03-04	5.1500	5.1500	4.6500	4.6500	-15.913%	51	485	-23.656%
2026-03-03	5.8800	6.6900	5.5300	5.5300	-7.525%	48	496	-35.805%
2026-03-02	6.0000	6.0000	5.7500	5.9800	+17.949%	44	502	-40.635%
2026-02-27	4.9000	5.1000	4.5200	5.0700	+11.921%	23	526	-29.980%
2026-02-26	4.0000	4.5600	4.0000	4.5300	+6.338%	58	514	-21.634%
2026-02-25	4.3100	4.3100	4.2600	4.2600	-9.362%	2	586	-16.667%
2026-02-24	4.4000	4.7000	4.1200	4.7000	+4.444%	58	586	-24.468%
2026-02-23	4.5100	4.5100	4.3300	4.5000	+66.052%	51	548	-21.111%
2026-02-20	5.2500	5.2500	2.7100	2.7100	-45.800%	3	515	+30.996%
2026-02-19	4.6200	5.0000	4.6200	5.0000	+36.986%	5	515	-29.000%
2026-02-17	3.5600	3.6500	3.5600	3.6500	-7.125%	2	514	-2.740%
2026-02-12	4.0200	4.0200	3.8700	3.9300	+3.968%	6	514	-9.669%
2026-02-11	3.7800	3.7800	3.7800	3.7800	+9.884%	2	513	-6.085%
2026-02-10	3.0500	3.4400	3.0500	3.4400	+2.687%	14	513	+3.198%
2026-02-06	3.3000	3.3500	3.3000	3.3500	+11.667%	5	525	+5.970%
2026-02-05	2.9900	3.0000	2.9900	3.0000	-21.053%	20	521	+18.333%
2026-02-04	3.4000	3.8000	3.4000	3.8000	+23.377%	48	521	-6.579%
2026-02-03	3.0500	3.1000	3.0500	3.0800	+57.949%	26	485	+15.260%
2026-02-02	2.1000	2.1000	1.9500	1.9500	-8.879%	7	469	+82.051%
2026-01-30	2.1400	2.1400	2.1400	2.1400	+4.902%	1	466	+65.888%
2026-01-29	1.6600	2.0400	1.6600	2.0400	+29.936%	13	465	+74.020%
2026-01-28	1.5800	1.5800	0.6200	1.5700	+21.705%	5	468	+126.115%
2026-01-26	1.3400	1.3400	1.2900	1.2900	-3.008%	5	466	+175.194%
2026-01-22	1.3300	1.3300	1.3300	1.3300	-8.276%	1	465	+166.917%
2026-01-21	1.5800	1.5800	1.3300	1.4500	-3.974%	10	466	+144.828%
2026-01-20	1.5100	1.5100	1.5100	1.5100	-3.822%	1	462	+135.099%
2026-01-15	1.5000	1.5700	1.5000	1.5700	-9.770%	3	463	+126.115%
2026-01-14	1.6400	2.4000	1.6400	1.7400	+16.000%	3	462	+104.023%
2026-01-13	1.4000	1.5000	1.2400	1.5000	+19.048%	37	462	+136.667%
2026-01-12	1.2000	1.2700	0.9500	1.2600	+5.000%	35	497	+181.746%
2026-01-09	1.2000	1.2000	1.2000	1.2000	+26.316%	1	518	+195.833%
2026-01-08	0.8400	1.0300	0.8400	0.9500	+4.396%	155	518	+273.684%
2026-01-07	1.0000	1.0000	0.9100	0.9100	-30.000%	9	609	+290.110%
2026-01-05	1.2800	1.4500	1.0000	1.3000	+209.524%	113	605	+173.077%
2025-12-31	0.4500	0.4500	0.4200	0.4200	-14.286%	84	574	+745.238%
2025-12-09	0.4900	0.4900	0.4900	0.4900	-5.769%	1	574	+624.490%
2025-12-02	0.5200	0.5200	0.5200	0.5200	-29.730%	5	575	+582.692%
2025-11-20	0.7300	0.7500	0.6500	0.7400	-9.756%	170	580	+379.730%
2025-11-18	0.8200	0.8200	0.7900	0.8200	-11.828%	52	421	+332.927%
2025-11-03	0.9300	0.9300	0.9300	0.9300	-10.577%	1	369	+281.720%
2025-10-31	1.0400	1.0400	1.0400	1.0400	+10.638%	1	369	+241.346%
2025-10-23	0.9400	0.9400	0.9400	0.9400	+9.302%	1	368	+277.660%
2025-10-17	0.8600	0.8600	0.8600	0.8600	+11.688%	4	369	+312.791%
2025-10-13	0.8000	0.8000	0.7700	0.7700	+8.451%	2	367	+361.039%
2025-10-09	0.7200	0.7200	0.7100	0.7100	-6.579%	42	366	+400.000%
2025-10-08	0.7600	0.7700	0.7600	0.7600	-26.214%	144	324	+367.105%
2025-09-26	1.0300	1.0300	1.0300	1.0300	-3.738%	4	324	+244.660%
2025-09-25	1.0700	1.0700	1.0700	1.0700	+22.989%	5	323	+231.776%
2025-08-12	0.8700	0.8700	0.8700	0.8700	-39.161%	6	318	+308.046%
2025-06-25	0.8900	1.4300	0.8900	1.4300	+110.294%	12	320	+148.252%
2025-06-03	0.6800	0.6800	0.6800	0.6800	+41.667%	1	314	+422.059%
2025-05-30	0.4800	0.4800	0.4800	0.4800	-32.394%	2	315	+639.583%
2025-05-06	0.7100	0.7100	0.7100	0.7100	-21.111%	200	315	+400.000%
2025-04-29	0.9000	0.9000	0.9000	0.9000	+5.882%	2	115	+294.444%
2025-04-24	0.8500	0.8500	0.8500	0.8500	-41.379%	2	117	+317.647%
2025-04-07	1.4500	1.4500	1.4500	1.4500	-40.329%	6	117	+144.828%
2025-04-03	2.3100	2.4300	2.3100	2.4300	+7.048%	2	111	+46.091%
2025-02-21	2.2800	2.3800	2.2700	2.2700	+12.935%	370	111	+56.388%
2025-02-12	2.0100	2.0100	2.0100	2.0100	+4.687%	78	113	+76.617%
2025-02-11	1.9200	1.9200	1.9200	1.9200	+10.345%	79	191	+84.896%
2025-02-10	1.7400	1.7400	1.7400	1.7400	+37.008%	79	270	+104.023%
2025-02-06	1.4300	1.4700	1.2700	1.2700	-5.926%	207	349	+179.528%
2025-02-05	1.3600	1.3600	1.3000	1.3500	+1.504%	10	554	+162.963%
2025-02-04	1.0200	1.4400	0.6100	1.3300	+54.651%	94	564	+166.917%
2025-02-03	0.8700	0.8700	0.8600	0.8600	-30.645%	569	658	+312.791%
2025-01-31	1.0600	1.2400	1.0500	1.2400	-25.301%	88	107	+186.290%
2025-01-30	1.6300	1.6800	1.6200	1.6600	-5.143%	50	107	+113.855%
2025-01-29	1.7500	1.7500	1.7500	1.7500	+54.867%	1	57	+102.857%
2024-12-19	1.1300	1.1300	1.1300	1.1300	-56.031%	1	57	+214.159%
2024-11-26	2.5700	2.5700	2.5700	2.5700	+4.049%	1	57	+38.132%
2024-11-19	2.4700	2.4700	2.4700	2.4700	-1.200%	2	57	+43.725%
2024-11-13	2.5000	2.5000	2.5000	2.5000	+10.132%	7	57	+42.000%
2024-11-12	2.2700	2.2700	2.2700	2.2700	-11.673%	1	57	+56.388%
2024-11-06	2.5700	2.5700	2.5700	2.5700	+87.591%	1	57	+38.132%
2024-09-17	1.3700	1.3700	1.3700	1.3700	+25.688%	1	57	+159.124%
2024-09-10	1.0900	1.0900	1.0900	1.0900	-12.800%	1	57	+225.688%
2024-09-05	1.2500	1.2500	1.2500	1.2500	-30.556%	1	57	+184.000%
2024-08-12	1.8000	1.8000	1.8000	1.8000	-66.667%	20	56	+97.222%
2024-05-01	5.4000	5.4000	5.4000	5.4000	-7.692%	1	56	-34.259%
2024-04-23	5.8500	5.8500	5.8500	5.8500	+8.333%	2	56	-39.316%
2024-04-22	5.4000	5.4000	5.4000	5.4000	-11.475%	1	57	-34.259%
2024-04-19	6.1000	6.1000	6.1000	6.1000	+3.390%	2	56	-41.803%
2024-04-09	5.9000	5.9000	5.9000	5.9000	+0.683%	7	54	-39.831%
2024-04-05	5.8600	5.8600	5.8600	5.8600	+16.040%	2	54	-39.420%
2024-04-02	5.0500	5.0500	5.0500	5.0500	+10.989%	8	55	-29.703%
2024-03-28	4.5500	4.5500	4.5500	4.5500	+6.308%	15	51	-21.978%
2024-03-22	4.5000	4.5000	4.2800	4.2800	-5.310%	70	51	-17.056%
2024-03-21	4.5200	4.5200	4.4900	4.5200	+10.784%	5	72	-21.460%
2024-03-12	4.0800	4.0800	4.0800	4.0800	+43.662%	30	77	-12.990%
2024-03-07	2.8400	2.8400	2.8400	2.8400	-16.224%	40	0	+25.000%
2024-03-05	3.3900	3.3900	3.3900	3.3900	-21.163%	10	0	+4.720%
2024-03-01	4.3000	4.3000	4.3000	4.3000	-18.868%	70	0	-17.442%
2024-02-23	5.3000	5.3000	5.3000	5.3000	+6.000%	2	0	-33.019%
2024-02-21	5.0000	5.0000	5.0000	5.0000	0.000%	4	0	-29.000%