Dark

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

EOD

Sep 21, 2026

2.91-37.821%(-1.77)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.0500	4.0500	2.8800	2.9100	-37.821%	94	2,473	0.000%
2026-09-18	4.9800	5.1400	4.1100	4.6800	-8.594%	425	2,450	-37.821%
2026-09-17	5.1500	5.2500	4.9500	5.1200	-5.535%	58	2,468	-43.164%
2026-09-16	6.2000	6.3400	5.3500	5.4200	-27.346%	49	2,442	-46.310%
2026-09-15	6.2000	7.5000	6.2000	7.4600	+34.414%	118	2,431	-60.992%
2026-09-14	7.3700	7.5600	5.5500	5.5500	-10.484%	142	2,358	-47.568%
2026-09-11	6.4500	6.6500	5.8500	6.2000	+2.819%	99	2,362	-53.065%
2026-09-10	7.2500	7.2500	5.9300	6.0300	-4.286%	203	2,323	-51.741%
2026-09-09	6.1500	6.6500	5.9500	6.3000	+23.529%	208	2,198	-53.810%
2026-09-08	5.7100	6.0000	4.7500	5.1000	+12.832%	239	2,072	-42.941%
2026-09-04	4.3000	4.6000	4.3000	4.5200	-18.559%	33	1,928	-35.619%
2026-09-03	5.9500	6.0000	5.5000	5.5500	-5.932%	51	1,928	-47.568%
2026-09-02	6.0000	6.1700	5.7000	5.9000	+1.724%	313	1,914	-50.678%
2026-09-01	5.0000	5.8500	4.7800	5.8000	+38.095%	105	1,870	-49.828%
2026-08-31	3.9600	4.7000	3.7000	4.2000	+35.048%	163	1,829	-30.714%
2026-08-28	2.9500	3.1800	2.9500	3.1100	+5.424%	23	1,765	-6.431%
2026-08-27	2.6300	2.9500	2.4000	2.9500	-3.279%	93	1,754	-1.356%
2026-08-26	3.0000	3.3300	2.9600	3.0500	-7.576%	141	1,748	-4.590%
2026-08-25	3.2900	3.4900	3.1500	3.3000	-13.613%	331	1,724	-11.818%
2026-08-24	3.7500	4.2000	3.5000	3.8200	-15.673%	65	1,753	-23.822%
2026-08-21	5.0000	5.0000	4.5000	4.5300	-6.598%	22	1,734	-35.762%
2026-08-20	5.0100	5.5500	4.8000	4.8500	+4.301%	206	1,742	-40.000%
2026-08-19	4.3500	5.1600	4.3500	4.6500	+10.190%	64	1,715	-37.419%
2026-08-18	4.4000	4.4000	4.0500	4.2200	+10.471%	334	1,717	-31.043%
2026-08-17	3.5000	4.0500	3.4000	3.8200	+15.758%	38	1,558	-23.822%
2026-08-14	3.0000	3.6000	2.8300	3.3000	+19.565%	125	1,570	-11.818%
2026-08-13	2.4100	2.9000	2.4100	2.7600	+3.371%	87	1,534	+5.435%
2026-08-12	2.8900	2.8900	2.6700	2.6700	-3.957%	82	1,493	+8.989%
2026-08-11	2.7200	2.9400	2.5700	2.7800	+20.870%	56	1,459	+4.676%
2026-08-10	2.1500	2.7100	2.1300	2.3000	+39.394%	136	1,464	+26.522%
2026-08-07	1.6800	1.7400	1.6500	1.6500	-17.910%	8	1,406	+76.364%
2026-08-06	1.9100	2.0100	1.8800	2.0100	+20.359%	26	1,405	+44.776%
2026-08-05	1.8600	1.8600	1.6700	1.6700	-24.091%	4	1,385	+74.251%
2026-08-04	1.9600	2.2800	1.9600	2.2000	-18.519%	30	1,388	+32.273%
2026-08-03	2.9700	2.9700	2.6000	2.7000	-22.857%	144	1,378	+7.778%
2026-07-31	2.9300	3.5000	2.7600	3.5000	+41.700%	39	1,259	-16.857%
2026-07-30	2.5400	2.5400	2.4700	2.4700	-8.519%	2	1,256	+17.814%
2026-07-29	2.8200	3.0500	2.7000	2.7000	+26.761%	362	1,256	+7.778%
2026-07-28	2.6300	2.7400	2.0400	2.1300	-23.929%	90	1,184	+36.620%
2026-07-27	2.9600	2.9600	2.7700	2.8000	-21.127%	62	1,125	+3.929%
2026-07-24	3.6000	3.9000	3.4100	3.5500	0.000%	91	1,080	-18.028%
2026-07-23	3.7000	4.0700	3.5500	3.5500	+15.635%	224	1,068	-18.028%
2026-07-22	3.2500	3.2500	3.0300	3.0700	+11.636%	10	927	-5.212%
2026-07-21	2.8200	2.9000	2.7500	2.7500	-1.434%	9	926	+5.818%
2026-07-20	2.2700	2.8400	2.2700	2.7900	+20.779%	16	923	+4.301%
2026-07-17	2.4100	2.4300	2.2600	2.3100	+15.500%	17	923	+25.974%
2026-07-16	1.8500	2.0000	1.8300	2.0000	+27.389%	101	924	+45.500%
2026-07-15	1.6600	1.6700	1.4000	1.5700	-7.101%	21	834	+85.350%
2026-07-14	2.0000	2.0000	1.6700	1.6900	-11.979%	18	834	+72.189%
2026-07-13	1.2600	1.9200	1.2600	1.9200	+60.000%	10	838	+51.563%
2026-07-10	1.2000	1.2000	1.2000	1.2000	+8.108%	1	835	+142.500%
2026-07-09	1.1000	1.1100	1.1000	1.1100	-21.277%	6	834	+162.162%
2026-07-08	1.3400	1.4100	1.3400	1.4100	+69.880%	16	828	+106.383%
2026-07-07	0.8300	0.8300	0.8300	0.8300	+15.278%	1	818	+250.602%
2026-07-06	0.7500	0.7500	0.7200	0.7200	-23.404%	11	819	+304.167%
2026-07-02	0.7600	0.9400	0.7600	0.9400	+34.286%	4	816	+209.574%
2026-07-01	0.7400	0.7400	0.6800	0.7000	-2.778%	13	816	+315.714%
2026-06-30	0.6900	0.7300	0.6900	0.7200	-20.879%	5	809	+304.167%
2026-06-29	0.9000	0.9100	0.8800	0.9100	-18.750%	9	810	+219.780%
2026-06-25	1.1200	1.1200	1.1200	1.1200	-1.754%	1	816	+159.821%
2026-06-24	1.2400	1.2400	1.1100	1.1400	-17.391%	58	815	+155.263%
2026-06-23	1.5600	1.5800	1.3800	1.3800	-12.658%	14	786	+110.870%
2026-06-22	1.4100	1.5800	1.4100	1.5800	+14.493%	20	785	+84.177%
2026-06-18	1.3700	1.4200	1.3600	1.3800	-31.343%	23	768	+110.870%
2026-06-17	2.0200	2.0200	2.0100	2.0100	-8.636%	2	768	+44.776%
2026-06-16	2.1500	2.2000	2.1000	2.2000	-5.579%	31	768	+32.273%
2026-06-15	2.2400	2.4000	2.1200	2.3300	-34.916%	23	777	+24.893%
2026-06-12	3.2800	3.7500	3.2800	3.5800	-5.291%	175	780	-18.715%
2026-06-11	4.8600	4.8600	3.7800	3.7800	-22.541%	151	772	-23.016%
2026-06-10	4.1300	4.9800	4.0500	4.8800	+28.421%	45	720	-40.369%
2026-06-09	4.2300	4.2300	3.5700	3.8000	-14.798%	97	692	-23.421%
2026-06-08	4.4500	4.7500	4.4300	4.4600	+4.941%	70	685	-34.753%
2026-06-05	4.5000	4.5000	4.1200	4.2500	-9.766%	22	647	-31.529%
2026-06-04	4.4800	4.7500	4.2500	4.7100	-1.875%	83	646	-38.217%
2026-06-03	4.3400	5.0100	4.3400	4.8000	+10.855%	184	652	-39.375%
2026-06-02	3.8000	4.3300	3.8000	4.3300	+10.459%	170	660	-32.794%
2026-06-01	3.3500	4.1400	3.3500	3.9200	+29.801%	14	653	-25.765%
2026-05-29	2.9900	3.0900	2.7800	3.0200	-5.329%	63	649	-3.642%
2026-05-28	3.3800	3.4100	3.1200	3.1900	-7.267%	32	641	-8.777%
2026-05-27	3.2700	3.4400	3.2700	3.4400	-15.892%	25	644	-15.407%
2026-05-26	4.6500	4.6500	4.0600	4.0900	-18.363%	14	652	-28.851%
2026-05-22	3.5000	5.1200	3.5000	5.0100	+3.727%	55	643	-41.916%
2026-05-21	5.6700	5.6700	4.7900	4.8300	-12.658%	31	642	-39.752%
2026-05-20	5.8000	5.8000	5.5300	5.5300	-13.594%	5	642	-47.378%
2026-05-19	6.4000	6.4000	6.4000	6.4000	+7.563%	2	637	-54.531%
2026-05-18	4.2000	6.0000	4.2000	5.9500	+36.468%	89	637	-51.092%
2026-05-15	3.6800	4.3600	3.6800	4.3600	+30.149%	13	637	-33.257%
2026-05-14	3.5000	3.5000	3.3500	3.3500	+2.446%	26	637	-13.134%
2026-05-13	3.4300	3.4300	3.2500	3.2700	-9.917%	13	642	-11.009%
2026-05-12	3.6000	3.6900	3.4700	3.6300	+13.438%	30	642	-19.835%
2026-05-11	3.1100	3.2500	3.1100	3.2000	+13.074%	12	642	-9.063%
2026-05-08	2.9400	2.9700	2.7900	2.8300	-5.034%	20	642	+2.827%
2026-05-07	2.7800	3.0600	2.5800	2.9800	-12.353%	22	643	-2.349%
2026-05-06	3.6900	3.7000	3.2000	3.4000	-33.723%	34	650	-14.412%
2026-05-05	4.9800	5.1300	4.9000	5.1300	-1.346%	25	646	-43.275%
2026-05-04	4.6900	5.3100	4.6400	5.2000	+13.786%	196	642	-44.038%
2026-05-01	5.4700	5.4900	4.5200	4.5700	-20.660%	24	528	-36.324%
2026-04-30	5.1100	5.9200	5.1100	5.7600	+4.727%	18	528	-49.479%
2026-04-29	5.2200	5.6200	5.1500	5.5000	+16.279%	22	524	-47.091%
2026-04-28	4.5900	4.9800	4.5000	4.7300	+25.798%	10	521	-38.478%
2026-04-27	4.0500	4.0500	3.7600	3.7600	+1.622%	2	522	-22.606%
2026-04-24	4.2000	4.2000	3.6500	3.7000	-16.479%	3	522	-21.351%
2026-04-23	3.9700	4.4300	3.9700	4.4300	+5.476%	2	522	-34.312%
2026-04-22	4.5300	4.5300	4.1000	4.2000	+9.661%	10	522	-30.714%
2026-04-21	3.3500	3.8300	3.3500	3.8300	+16.061%	5	523	-24.021%
2026-04-20	3.4100	3.4600	3.3000	3.3000	+13.793%	7	523	-11.818%
2026-04-17	3.6000	3.6000	2.4000	2.9000	-29.268%	14	527	+0.345%
2026-04-16	3.8500	4.2500	3.8500	4.1000	+12.329%	33	525	-29.024%
2026-04-15	3.8500	3.9200	3.6500	3.6500	-13.915%	17	536	-20.274%
2026-04-14	4.2000	4.2400	3.9800	4.2400	-11.111%	9	532	-31.368%
2026-04-13	5.0000	5.3100	4.7500	4.7700	-3.636%	32	538	-38.994%
2026-04-10	5.3700	5.3700	4.9500	4.9500	-6.604%	6	529	-41.212%
2026-04-09	6.6500	6.9500	5.3000	5.3000	-4.505%	76	533	-45.094%
2026-04-08	5.8000	5.8000	5.3100	5.5500	-40.323%	56	530	-47.568%
2026-04-07	9.1100	10.3800	9.1100	9.3000	+16.541%	49	532	-68.710%
2026-04-06	8.2000	8.2500	7.4000	7.9800	-5.562%	28	507	-63.534%
2026-04-02	10.0000	10.3000	8.4500	8.4500	+11.038%	46	472	-65.562%
2026-04-01	8.4100	8.4100	7.4000	7.6100	-27.524%	27	472	-61.761%
2026-03-31	12.5500	13.5000	10.0500	10.5000	-21.053%	37	480	-72.286%
2026-03-30	14.2500	14.4900	13.3000	13.3000	-0.820%	9	457	-78.120%
2026-03-27	12.2000	13.7400	12.2000	13.4100	+15.107%	20	452	-78.300%
2026-03-26	11.1000	11.8800	11.1000	11.6500	+14.216%	29	436	-75.021%
2026-03-25	11.0000	11.0000	10.2000	10.2000	-7.104%	6	407	-71.471%
2026-03-24	12.3300	12.7400	10.9800	10.9800	+9.910%	83	402	-73.497%
2026-03-23	9.5500	10.2000	9.5500	9.9900	-3.478%	7	385	-70.871%
2026-03-20	9.5600	10.7500	9.5600	10.3500	+23.214%	43	381	-71.884%
2026-03-18	8.2000	8.7000	7.6700	8.4000	+14.130%	24	381	-65.357%
2026-03-17	7.6500	8.3100	7.3600	7.3600	-1.867%	12	376	-60.462%
2026-03-16	7.5700	7.7000	7.3600	7.5000	-4.459%	128	368	-61.200%
2026-03-13	8.0200	8.0400	7.3500	7.8500	-6.436%	41	421	-62.930%
2026-03-12	6.7000	8.5000	6.7000	8.3900	+42.203%	93	413	-65.316%
2026-03-11	5.2200	5.9000	5.2200	5.9000	+28.821%	9	423	-50.678%
2026-03-10	5.5000	5.5000	4.5500	4.5800	-30.711%	12	424	-36.463%
2026-03-09	6.6300	6.6300	6.4100	6.6100	+5.929%	47	424	-55.976%
2026-03-06	5.5500	6.3500	5.5500	6.2400	+6.849%	120	422	-53.365%
2026-03-05	4.8000	6.0000	4.8000	5.8400	+25.591%	39	496	-50.171%
2026-03-04	5.1500	5.1500	4.6500	4.6500	-15.913%	51	485	-37.419%
2026-03-03	5.8800	6.6900	5.5300	5.5300	-7.525%	48	496	-47.378%
2026-03-02	6.0000	6.0000	5.7500	5.9800	+17.949%	44	502	-51.338%
2026-02-27	4.9000	5.1000	4.5200	5.0700	+11.921%	23	526	-42.604%
2026-02-26	4.0000	4.5600	4.0000	4.5300	+6.338%	58	514	-35.762%
2026-02-25	4.3100	4.3100	4.2600	4.2600	-9.362%	2	586	-31.690%
2026-02-24	4.4000	4.7000	4.1200	4.7000	+4.444%	58	586	-38.085%
2026-02-23	4.5100	4.5100	4.3300	4.5000	+66.052%	51	548	-35.333%
2026-02-20	5.2500	5.2500	2.7100	2.7100	-45.800%	3	515	+7.380%
2026-02-19	4.6200	5.0000	4.6200	5.0000	+36.986%	5	515	-41.800%
2026-02-17	3.5600	3.6500	3.5600	3.6500	-7.125%	2	514	-20.274%
2026-02-12	4.0200	4.0200	3.8700	3.9300	+3.968%	6	514	-25.954%
2026-02-11	3.7800	3.7800	3.7800	3.7800	+9.884%	2	513	-23.016%
2026-02-10	3.0500	3.4400	3.0500	3.4400	+2.687%	14	513	-15.407%
2026-02-06	3.3000	3.3500	3.3000	3.3500	+11.667%	5	525	-13.134%
2026-02-05	2.9900	3.0000	2.9900	3.0000	-21.053%	20	521	-3.000%
2026-02-04	3.4000	3.8000	3.4000	3.8000	+23.377%	48	521	-23.421%
2026-02-03	3.0500	3.1000	3.0500	3.0800	+57.949%	26	485	-5.519%
2026-02-02	2.1000	2.1000	1.9500	1.9500	-8.879%	7	469	+49.231%
2026-01-30	2.1400	2.1400	2.1400	2.1400	+4.902%	1	466	+35.981%
2026-01-29	1.6600	2.0400	1.6600	2.0400	+29.936%	13	465	+42.647%
2026-01-28	1.5800	1.5800	0.6200	1.5700	+21.705%	5	468	+85.350%
2026-01-26	1.3400	1.3400	1.2900	1.2900	-3.008%	5	466	+125.581%
2026-01-22	1.3300	1.3300	1.3300	1.3300	-8.276%	1	465	+118.797%
2026-01-21	1.5800	1.5800	1.3300	1.4500	-3.974%	10	466	+100.690%
2026-01-20	1.5100	1.5100	1.5100	1.5100	-3.822%	1	462	+92.715%
2026-01-15	1.5000	1.5700	1.5000	1.5700	-9.770%	3	463	+85.350%
2026-01-14	1.6400	2.4000	1.6400	1.7400	+16.000%	3	462	+67.241%
2026-01-13	1.4000	1.5000	1.2400	1.5000	+19.048%	37	462	+94.000%
2026-01-12	1.2000	1.2700	0.9500	1.2600	+5.000%	35	497	+130.952%
2026-01-09	1.2000	1.2000	1.2000	1.2000	+26.316%	1	518	+142.500%
2026-01-08	0.8400	1.0300	0.8400	0.9500	+4.396%	155	518	+206.316%
2026-01-07	1.0000	1.0000	0.9100	0.9100	-30.000%	9	609	+219.780%
2026-01-05	1.2800	1.4500	1.0000	1.3000	+209.524%	113	605	+123.846%
2025-12-31	0.4500	0.4500	0.4200	0.4200	-14.286%	84	574	+592.857%
2025-12-09	0.4900	0.4900	0.4900	0.4900	-5.769%	1	574	+493.878%
2025-12-02	0.5200	0.5200	0.5200	0.5200	-29.730%	5	575	+459.615%
2025-11-20	0.7300	0.7500	0.6500	0.7400	-9.756%	170	580	+293.243%
2025-11-18	0.8200	0.8200	0.7900	0.8200	-11.828%	52	421	+254.878%
2025-11-03	0.9300	0.9300	0.9300	0.9300	-10.577%	1	369	+212.903%
2025-10-31	1.0400	1.0400	1.0400	1.0400	+10.638%	1	369	+179.808%
2025-10-23	0.9400	0.9400	0.9400	0.9400	+9.302%	1	368	+209.574%
2025-10-17	0.8600	0.8600	0.8600	0.8600	+11.688%	4	369	+238.372%
2025-10-13	0.8000	0.8000	0.7700	0.7700	+8.451%	2	367	+277.922%
2025-10-09	0.7200	0.7200	0.7100	0.7100	-6.579%	42	366	+309.859%
2025-10-08	0.7600	0.7700	0.7600	0.7600	-26.214%	144	324	+282.895%
2025-09-26	1.0300	1.0300	1.0300	1.0300	-3.738%	4	324	+182.524%
2025-09-25	1.0700	1.0700	1.0700	1.0700	+22.989%	5	323	+171.963%
2025-08-12	0.8700	0.8700	0.8700	0.8700	-39.161%	6	318	+234.483%
2025-06-25	0.8900	1.4300	0.8900	1.4300	+110.294%	12	320	+103.497%
2025-06-03	0.6800	0.6800	0.6800	0.6800	+41.667%	1	314	+327.941%
2025-05-30	0.4800	0.4800	0.4800	0.4800	-32.394%	2	315	+506.250%
2025-05-06	0.7100	0.7100	0.7100	0.7100	-21.111%	200	315	+309.859%
2025-04-29	0.9000	0.9000	0.9000	0.9000	+5.882%	2	115	+223.333%
2025-04-24	0.8500	0.8500	0.8500	0.8500	-41.379%	2	117	+242.353%
2025-04-07	1.4500	1.4500	1.4500	1.4500	-40.329%	6	117	+100.690%
2025-04-03	2.3100	2.4300	2.3100	2.4300	+7.048%	2	111	+19.753%
2025-02-21	2.2800	2.3800	2.2700	2.2700	+12.935%	370	111	+28.194%
2025-02-12	2.0100	2.0100	2.0100	2.0100	+4.687%	78	113	+44.776%
2025-02-11	1.9200	1.9200	1.9200	1.9200	+10.345%	79	191	+51.563%
2025-02-10	1.7400	1.7400	1.7400	1.7400	+37.008%	79	270	+67.241%
2025-02-06	1.4300	1.4700	1.2700	1.2700	-5.926%	207	349	+129.134%
2025-02-05	1.3600	1.3600	1.3000	1.3500	+1.504%	10	554	+115.556%
2025-02-04	1.0200	1.4400	0.6100	1.3300	+54.651%	94	564	+118.797%
2025-02-03	0.8700	0.8700	0.8600	0.8600	-30.645%	569	658	+238.372%
2025-01-31	1.0600	1.2400	1.0500	1.2400	-25.301%	88	107	+134.677%
2025-01-30	1.6300	1.6800	1.6200	1.6600	-5.143%	50	107	+75.301%
2025-01-29	1.7500	1.7500	1.7500	1.7500	+54.867%	1	57	+66.286%
2024-12-19	1.1300	1.1300	1.1300	1.1300	-56.031%	1	57	+157.522%
2024-11-26	2.5700	2.5700	2.5700	2.5700	+4.049%	1	57	+13.230%
2024-11-19	2.4700	2.4700	2.4700	2.4700	-1.200%	2	57	+17.814%
2024-11-13	2.5000	2.5000	2.5000	2.5000	+10.132%	7	57	+16.400%
2024-11-12	2.2700	2.2700	2.2700	2.2700	-11.673%	1	57	+28.194%
2024-11-06	2.5700	2.5700	2.5700	2.5700	+87.591%	1	57	+13.230%
2024-09-17	1.3700	1.3700	1.3700	1.3700	+25.688%	1	57	+112.409%
2024-09-10	1.0900	1.0900	1.0900	1.0900	-12.800%	1	57	+166.972%
2024-09-05	1.2500	1.2500	1.2500	1.2500	-30.556%	1	57	+132.800%
2024-08-12	1.8000	1.8000	1.8000	1.8000	-66.667%	20	56	+61.667%
2024-05-01	5.4000	5.4000	5.4000	5.4000	-7.692%	1	56	-46.111%
2024-04-23	5.8500	5.8500	5.8500	5.8500	+8.333%	2	56	-50.256%
2024-04-22	5.4000	5.4000	5.4000	5.4000	-11.475%	1	57	-46.111%
2024-04-19	6.1000	6.1000	6.1000	6.1000	+3.390%	2	56	-52.295%
2024-04-09	5.9000	5.9000	5.9000	5.9000	+0.683%	7	54	-50.678%
2024-04-05	5.8600	5.8600	5.8600	5.8600	+16.040%	2	54	-50.341%
2024-04-02	5.0500	5.0500	5.0500	5.0500	+10.989%	8	55	-42.376%
2024-03-28	4.5500	4.5500	4.5500	4.5500	+6.308%	15	51	-36.044%
2024-03-22	4.5000	4.5000	4.2800	4.2800	-5.310%	70	51	-32.009%
2024-03-21	4.5200	4.5200	4.4900	4.5200	+10.784%	5	72	-35.619%
2024-03-12	4.0800	4.0800	4.0800	4.0800	+43.662%	30	77	-28.676%
2024-03-07	2.8400	2.8400	2.8400	2.8400	-16.224%	40	0	+2.465%
2024-03-05	3.3900	3.3900	3.3900	3.3900	-21.163%	10	0	-14.159%
2024-03-01	4.3000	4.3000	4.3000	4.3000	-18.868%	70	0	-32.326%
2024-02-23	5.3000	5.3000	5.3000	5.3000	+6.000%	2	0	-45.094%
2024-02-21	5.0000	5.0000	5.0000	5.0000	0.000%	4	0	-41.800%