Dark

CVX20261218C240
CVX Dec 18 2026 240.00 Call (CVX261218C00240000)
option OPRA

EOD

Jul 23, 2026

2.62+27.184%(+0.56)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.7100	2.7100	2.5700	2.6200	+27.184%	14	1,499	0.000%
2026-07-22	2.0400	2.0600	2.0300	2.0600	+7.292%	8	1,497	+27.184%
2026-07-21	1.9000	1.9800	1.8000	1.9200	+6.667%	12	1,494	+36.458%
2026-07-20	1.5100	1.8000	1.5100	1.8000	+40.625%	101	1,494	+45.556%
2026-07-14	1.2800	1.2800	1.2800	1.2800	+9.402%	1	1,394	+104.688%
2026-07-13	1.1000	1.1700	1.0200	1.1700	+19.388%	60	1,394	+123.932%
2026-07-08	0.9000	1.0000	0.9000	0.9800	+96.000%	98	1,349	+167.347%
2026-07-06	0.5000	0.5000	0.5000	0.5000	0.000%	14	1,292	+424.000%
2026-07-01	0.4800	0.5000	0.4800	0.5000	-10.714%	47	1,278	+424.000%
2026-06-30	0.5600	0.5600	0.5600	0.5600	-20.000%	1	1,318	+367.857%
2026-06-29	0.7000	0.7000	0.7000	0.7000	-5.405%	2	1,318	+274.286%
2026-06-26	0.7400	0.7400	0.7400	0.7400	+37.037%	1	1,318	+254.054%
2026-06-25	0.7300	0.7300	0.5400	0.5400	-33.333%	24	1,317	+385.185%
2026-06-24	0.7900	0.8100	0.7900	0.8100	-22.115%	3	1,317	+223.457%
2026-06-22	1.0200	1.0500	1.0100	1.0400	-0.952%	7	1,318	+151.923%
2026-06-18	1.1600	1.1600	1.0500	1.0500	-32.258%	11	1,317	+149.524%
2026-06-16	1.5500	1.5500	1.5500	1.5500	-8.284%	1	1,317	+69.032%
2026-06-15	1.6500	1.6900	1.5700	1.6900	-31.020%	8	1,318	+55.030%
2026-06-12	2.1600	2.6600	2.1600	2.4500	+2.083%	15	1,322	+6.939%
2026-06-11	3.4900	3.4900	2.4000	2.4000	-31.034%	43	1,321	+9.167%
2026-06-10	2.7800	3.6100	2.7800	3.4800	+25.180%	85	1,319	-24.713%
2026-06-09	3.0600	3.0600	2.7100	2.7800	-16.012%	22	1,276	-5.755%
2026-06-08	3.1800	3.3500	3.1800	3.3100	+8.882%	98	1,274	-20.846%
2026-06-05	3.2600	3.3000	2.9600	3.0400	-10.850%	43	1,194	-13.816%
2026-06-04	3.3200	3.4200	3.1000	3.4100	-1.729%	17	1,186	-23.167%
2026-06-03	3.1400	3.5200	3.0700	3.4700	+17.627%	24	1,184	-24.496%
2026-06-02	2.9500	2.9500	2.9500	2.9500	+8.456%	1	1,186	-11.186%
2026-06-01	2.7200	2.7200	2.7200	2.7200	+31.401%	2	1,185	-3.676%
2026-05-29	2.1200	2.1200	2.0700	2.0700	-29.352%	2	1,184	+26.570%
2026-05-26	3.5900	3.5900	2.9300	2.9300	-20.380%	14	1,184	-10.580%
2026-05-22	3.6100	3.7700	3.5600	3.6800	+2.222%	27	1,189	-28.804%
2026-05-21	4.1700	4.1700	3.6000	3.6000	-11.548%	24	1,189	-27.222%
2026-05-20	4.8000	4.8600	3.9800	4.0700	-13.404%	27	1,189	-35.627%
2026-05-19	4.0000	4.7800	4.0000	4.7000	+23.684%	384	1,114	-44.255%
2026-05-18	3.0500	3.8400	3.0500	3.8000	+40.221%	18	1,114	-31.053%
2026-05-15	2.6500	2.7900	2.6400	2.7100	+8.400%	12	1,114	-3.321%
2026-05-13	2.5000	2.5000	2.5000	2.5000	-7.749%	1	1,114	+4.800%
2026-05-12	2.6000	2.7200	2.5900	2.7100	+17.316%	26	1,118	-3.321%
2026-05-11	2.3400	2.3400	2.3100	2.3100	+15.500%	5	1,118	+13.420%
2026-05-08	2.0400	2.0400	2.0000	2.0000	-3.846%	2	1,121	+31.000%
2026-05-07	2.0500	2.1000	2.0500	2.0800	-11.111%	7	1,120	+25.962%
2026-05-06	2.6900	2.6900	2.3400	2.3400	-35.890%	3	1,119	+11.966%
2026-05-05	3.6300	3.7300	3.6100	3.6500	-0.273%	23	1,118	-28.219%
2026-05-04	3.2700	3.7400	3.2700	3.6600	+7.647%	21	1,119	-28.415%
2026-05-01	4.0400	4.0600	3.3500	3.4000	-20.561%	42	1,117	-22.941%
2026-04-30	3.7600	4.3700	3.7600	4.2800	+5.941%	16	1,117	-38.785%
2026-04-29	3.7800	4.1900	3.2500	4.0400	+54.198%	49	1,117	-35.149%
2026-04-24	3.2000	3.2000	2.6200	2.6200	-12.667%	30	1,109	0.000%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+20.482%	3	1,108	-12.667%
2026-04-21	2.4900	2.4900	2.4900	2.4900	+5.957%	2	1,111	+5.221%
2026-04-20	2.3500	2.3500	2.3500	2.3500	+25.000%	3	1,111	+11.489%
2026-04-17	2.1000	2.1000	1.8800	1.8800	-38.361%	5	1,108	+39.362%
2026-04-16	2.8500	3.0500	2.8500	3.0500	+14.232%	3	1,112	-14.098%
2026-04-15	2.8500	2.8500	2.6000	2.6700	-8.874%	22	1,111	-1.873%
2026-04-14	3.4000	3.5000	2.9300	2.9300	-23.896%	15	1,100	-10.580%
2026-04-13	3.7900	3.9000	3.7400	3.8500	+16.667%	10	1,100	-31.948%
2026-04-10	3.2500	3.3300	3.2000	3.3000	-29.638%	22	1,102	-20.606%
2026-04-09	5.1000	5.1000	4.6900	4.6900	+16.958%	24	1,097	-44.136%
2026-04-08	4.5500	4.5500	3.9500	4.0100	-42.714%	51	1,092	-34.663%
2026-04-07	6.5000	7.9000	6.5000	7.0000	+18.243%	68	1,110	-62.571%
2026-04-06	6.0200	6.0200	5.5000	5.9200	-8.923%	20	1,086	-55.743%
2026-04-02	7.6000	7.6500	6.3500	6.5000	+17.117%	40	1,074	-59.692%
2026-04-01	7.0500	7.0500	5.5500	5.5500	-33.133%	1,027	1,074	-52.793%
2026-03-31	10.6600	10.8000	8.0500	8.3000	-19.807%	30	1,526	-68.434%
2026-03-30	11.1500	11.2500	10.2500	10.3500	-2.358%	90	1,521	-74.686%
2026-03-27	9.8500	10.6000	9.6000	10.6000	+15.847%	28	1,497	-75.283%
2026-03-26	8.1000	9.2800	8.1000	9.1500	+13.665%	8	1,498	-71.366%
2026-03-25	8.1300	8.3500	7.7100	8.0500	-5.183%	33	1,498	-67.453%
2026-03-24	8.9000	9.4900	8.4900	8.4900	+10.980%	42	1,498	-69.140%
2026-03-23	7.9000	7.9000	7.5900	7.6500	-4.732%	92	1,492	-65.752%
2026-03-20	7.5000	8.3200	7.4500	8.0300	+14.714%	33	1,498	-67.372%
2026-03-19	6.2200	7.2100	6.2200	7.0000	+12.179%	28	1,494	-62.571%
2026-03-18	6.0600	6.6100	5.6500	6.2400	+6.667%	19	1,495	-58.013%
2026-03-17	5.6900	6.2000	5.6900	5.8500	+4.464%	15	1,496	-55.214%
2026-03-16	5.7000	5.7500	5.4800	5.6000	-5.245%	74	1,495	-53.214%
2026-03-13	6.1400	6.1800	5.4800	5.9100	-6.041%	34	1,503	-55.668%
2026-03-12	4.9000	6.6500	4.9000	6.2900	+38.242%	639	1,496	-58.347%
2026-03-11	3.7500	4.5500	3.7500	4.5500	+33.431%	1,319	1,795	-42.418%
2026-03-10	3.5500	4.1500	3.4100	3.4100	-30.266%	11	798	-23.167%
2026-03-09	5.1700	5.1700	4.8600	4.8900	+1.033%	6	795	-46.421%
2026-03-06	4.6200	4.8400	4.6200	4.8400	+13.882%	5	793	-45.868%
2026-03-05	4.1000	4.2500	4.1000	4.2500	+25.000%	11	794	-38.353%
2026-03-04	3.4000	3.4000	3.4000	3.4000	-18.854%	10	783	-22.941%
2026-03-03	4.3700	5.1300	4.1900	4.1900	-0.238%	12	778	-37.470%
2026-03-02	4.4700	4.4700	4.2000	4.2000	+5.000%	11	775	-37.619%
2026-02-27	3.5000	4.0000	3.5000	4.0000	+33.779%	5	768	-34.500%
2026-02-25	2.9000	2.9900	2.9000	2.9900	-5.380%	3	774	-12.375%
2026-02-23	3.1600	3.1600	3.1600	3.1600	-2.167%	2	774	-17.089%
2026-02-20	3.2300	3.2300	3.2300	3.2300	+24.231%	1	774	-18.885%
2026-02-17	2.5900	2.6000	2.5900	2.6000	-16.129%	3	775	+0.769%
2026-02-12	3.0000	3.1000	2.6500	3.1000	+7.266%	5	773	-15.484%
2026-02-11	2.8900	2.8900	2.8900	2.8900	+7.836%	2	771	-9.343%
2026-02-09	2.6800	2.6800	2.6800	2.6800	+3.475%	2	773	-2.239%
2026-02-05	2.5900	2.5900	2.5900	2.5900	+48.000%	1	771	+1.158%
2026-02-04	2.7700	2.7700	1.7500	1.7500	+12.179%	2	770	+49.714%
2026-01-30	1.5600	1.5600	1.5600	1.5600	+7.586%	4	770	+67.949%
2026-01-29	1.4400	1.4500	1.4400	1.4500	+7.407%	16	774	+80.690%
2026-01-28	1.3500	1.3500	1.3500	1.3500	+31.068%	1	774	+94.074%
2026-01-26	1.0300	1.0300	1.0300	1.0300	+3.000%	2	775	+154.369%
2026-01-22	0.9300	1.0000	0.9300	1.0000	-4.762%	3	775	+162.000%
2026-01-13	1.0000	1.0500	1.0000	1.0500	-2.778%	6	777	+149.524%
2026-01-12	1.0800	1.0800	1.0800	1.0800	-10.000%	1	778	+142.593%
2026-01-09	0.7100	1.2000	0.7100	1.2000	+48.148%	6	777	+118.333%
2026-01-08	0.8100	0.8100	0.8100	0.8100	+12.500%	3	776	+223.457%
2026-01-07	0.8500	0.8500	0.7100	0.7200	-13.253%	8	776	+263.889%
2026-01-06	0.7100	0.8300	0.7100	0.8300	-10.753%	7	775	+215.663%
2026-01-05	0.9300	0.9300	0.9300	0.9300	+190.625%	1	767	+181.720%
2026-01-02	0.3200	0.3200	0.3200	0.3200	-11.111%	1	767	+718.750%
2025-12-17	0.3600	0.3600	0.3600	0.3600	-2.703%	1	767	+627.778%
2025-12-12	0.3700	0.3700	0.3700	0.3700	-19.565%	15	767	+608.108%
2025-11-24	0.4600	0.4600	0.4600	0.4600	+2.222%	1	767	+469.565%
2025-11-19	0.4800	0.4900	0.4500	0.4500	-30.769%	90	767	+482.222%
2025-11-10	0.6500	0.6500	0.6500	0.6500	+18.182%	45	677	+303.077%
2025-11-05	0.5500	0.5500	0.5500	0.5500	+10.000%	1	677	+376.364%
2025-10-21	0.6000	0.6000	0.5000	0.5000	-31.507%	31	676	+424.000%
2025-09-15	0.7300	0.7300	0.7300	0.7300	-7.595%	20	677	+258.904%
2025-07-28	0.7200	0.7900	0.7200	0.7900	+14.493%	16	657	+231.646%
2025-07-14	0.6600	0.7000	0.6500	0.6900	-5.479%	164	643	+279.710%
2025-07-08	0.7300	0.7300	0.7300	0.7300	+8.955%	20	643	+258.904%
2025-07-02	0.6700	0.6700	0.6700	0.6700	+39.583%	20	643	+291.045%
2025-06-30	0.4800	0.4800	0.4800	0.4800	-14.286%	10	643	+445.833%
2025-06-27	0.5600	0.5600	0.5600	0.5600	-30.000%	1	633	+367.857%
2025-06-17	0.7600	0.8000	0.7600	0.8000	+73.913%	2	632	+227.500%
2025-06-13	0.4600	0.4600	0.4600	0.4600	-6.122%	2	633	+469.565%
2025-06-03	0.5400	0.5400	0.4900	0.4900	+4.255%	2	632	+434.694%
2025-05-30	0.4700	0.4700	0.4700	0.4700	-28.788%	2	632	+457.447%
2025-05-12	0.6600	0.6600	0.6600	0.6600	-59.756%	1	632	+296.970%
2025-04-03	1.5500	1.6400	1.5500	1.6400	-36.187%	2	631	+59.756%
2025-04-01	2.4300	2.5900	2.4300	2.5700	-3.383%	4	631	+1.946%
2025-03-31	2.4600	2.6600	2.4600	2.6600	+25.472%	2	631	-1.504%
2025-03-25	2.1000	2.1200	2.1000	2.1200	-8.225%	350	632	+23.585%
2025-03-24	2.2100	2.3100	2.2100	2.3100	+4.525%	2	282	+13.420%
2025-03-21	2.0600	2.2100	2.0600	2.2100	-1.778%	4	284	+18.552%
2025-03-20	2.1400	2.2500	2.1400	2.2500	+38.889%	2	284	+16.444%
2025-03-03	1.6200	1.6200	1.6200	1.6200	+5.882%	2	284	+61.728%
2025-02-26	1.4000	1.5300	1.4000	1.5300	+4.795%	2	282	+71.242%
2025-02-25	1.4600	1.4600	1.4600	1.4600	-2.667%	6	282	+79.452%
2025-02-14	1.5500	1.5500	1.5000	1.5000	+7.143%	12	276	+74.667%
2025-02-12	1.4000	1.4000	1.4000	1.4000	+37.255%	1	276	+87.143%
2025-02-04	1.0200	1.0200	1.0200	1.0200	+34.211%	1	276	+156.863%
2025-01-31	0.7600	0.7600	0.7600	0.7600	-13.636%	2	276	+244.737%
2025-01-30	1.0500	1.0700	0.8800	0.8800	-17.757%	308	171	+197.727%
2025-01-29	0.9400	1.0700	0.9400	1.0700	-17.054%	2	171	+144.860%
2025-01-13	1.2900	1.2900	1.2900	1.2900	+25.243%	25	172	+103.101%
2025-01-07	0.9000	1.0300	0.8000	1.0300	+14.444%	6	172	+154.369%
2025-01-06	1.5000	1.5000	0.9000	0.9000	-39.597%	20	172	+191.111%
2024-12-16	1.4900	1.4900	1.4900	1.4900	-15.341%	1	159	+75.839%
2024-12-11	1.7600	1.7600	1.7600	1.7600	+25.714%	2	159	+48.864%
2024-12-10	1.4000	1.4000	1.4000	1.4000	-31.034%	1	157	+87.143%
2024-11-25	2.0300	2.0300	2.0300	2.0300	+14.689%	1	156	+29.064%
2024-11-19	1.7700	1.7700	1.7700	1.7700	-11.500%	2	157	+48.023%
2024-11-14	2.0000	2.0000	2.0000	2.0000	+9.290%	1	159	+31.000%
2024-11-06	1.8200	1.8300	1.8200	1.8300	+15.823%	2	159	+43.169%
2024-11-04	1.5800	1.5800	1.5800	1.5800	+26.400%	15	160	+65.823%
2024-10-28	1.2900	1.2900	1.2500	1.2500	0.000%	21	145	+109.600%
2024-10-23	1.2500	1.2500	1.2500	1.2500	-3.846%	4	144	+109.600%
2024-10-22	1.3000	1.3000	1.3000	1.3000	+4.000%	1	144	+101.538%
2024-10-21	1.2500	1.2500	1.2500	1.2500	0.000%	5	143	+109.600%
2024-10-18	1.2500	1.2500	1.2500	1.2500	0.000%	2	138	+109.600%
2024-10-16	1.2500	1.2500	1.2500	1.2500	-21.875%	2	137	+109.600%
2024-10-03	1.6000	1.6000	1.6000	1.6000	+8.108%	1	135	+63.750%
2024-10-02	1.4800	1.4800	1.4800	1.4800	+25.424%	1	134	+77.027%
2024-10-01	1.1800	1.1800	1.1800	1.1800	+18.000%	1	134	+122.034%
2024-09-27	1.0000	1.0000	1.0000	1.0000	+28.205%	2	135	+162.000%
2024-09-26	0.7800	0.7800	0.7800	0.7800	-2.500%	5	134	+235.897%
2024-09-25	0.8000	0.8000	0.8000	0.8000	-47.020%	1	129	+227.500%
2024-09-24	1.5100	1.5100	1.5100	1.5100	+34.821%	1	129	+73.510%
2024-09-23	1.1200	1.1200	1.1200	1.1200	+12.000%	10	128	+133.929%
2024-09-20	1.0000	1.0000	1.0000	1.0000	+3.093%	2	128	+162.000%
2024-09-18	0.9700	0.9700	0.9700	0.9700	+14.118%	1	128	+170.103%
2024-09-06	0.9000	0.9800	0.8500	0.8500	-15.000%	106	128	+208.235%
2024-09-03	1.0000	1.0000	1.0000	1.0000	-25.926%	2	114	+162.000%
2024-08-30	1.3000	1.3500	1.3000	1.3500	+19.469%	4	115	+94.074%
2024-08-29	1.1400	1.1400	1.1300	1.1300	-4.237%	2	115	+131.858%
2024-08-28	1.3800	1.3800	1.1200	1.1800	-13.869%	48	115	+122.034%
2024-08-26	1.3700	1.3700	1.3700	1.3700	+8.730%	1	115	+91.241%
2024-08-20	1.2600	1.2600	1.2600	1.2600	-18.710%	1	115	+107.937%
2024-08-16	1.5500	1.5500	1.5500	1.5500	+32.479%	2	115	+69.032%
2024-08-14	1.1700	1.1700	1.1700	1.1700	-10.000%	20	115	+123.932%
2024-08-08	1.3000	1.3000	1.3000	1.3000	-3.704%	1	95	+101.538%
2024-08-06	1.3500	1.4500	1.3000	1.3500	-2.174%	84	96	+94.074%
2024-08-05	1.5000	1.5000	1.3800	1.3800	-11.538%	5	106	+89.855%
2024-08-02	1.8000	1.8000	1.5400	1.5600	-20.000%	33	104	+67.949%
2024-08-01	2.1000	2.1000	1.9500	1.9500	-17.021%	10	101	+34.359%
2024-07-29	2.3500	2.3500	2.3500	2.3500	+11.905%	1	96	+11.489%
2024-07-23	2.3500	2.3500	2.1000	2.1000	-12.500%	6	96	+24.762%
2024-07-22	2.6500	2.6500	2.4000	2.4000	-17.241%	5	96	+9.167%
2024-07-19	2.9500	2.9500	2.8000	2.9000	-13.433%	12	94	-9.655%
2024-07-18	3.3000	3.3500	3.3000	3.3500	+19.643%	12	94	-21.791%
2024-07-17	2.8000	2.8000	2.8000	2.8000	-18.129%	1	100	-6.429%
2024-07-15	3.4200	3.4200	3.4200	3.4200	+48.696%	1	100	-23.392%
2024-07-09	2.4000	2.4000	2.3000	2.3000	+2.222%	5	100	+13.913%
2024-07-05	2.5000	2.5000	2.2500	2.2500	-10.000%	8	97	+16.444%
2024-06-24	2.5000	2.5000	2.5000	2.5000	+23.153%	4	97	+4.800%
2024-06-17	2.4000	2.4000	2.0300	2.0300	-18.800%	2	95	+29.064%
2024-06-13	2.5000	2.5000	2.5000	2.5000	-7.407%	1	96	+4.800%
2024-06-12	2.9500	2.9500	2.7000	2.7000	-10.000%	4	96	-2.963%
2024-06-11	3.1000	3.1000	3.0000	3.0000	0.000%	5	96	-12.667%
2024-06-04	3.0000	3.0000	3.0000	3.0000	-20.000%	1	95	-12.667%
2024-06-03	3.7500	3.7500	3.7500	3.7500	+4.457%	2	95	-30.133%
2024-05-31	3.5900	3.5900	3.5900	3.5900	+7.164%	2	97	-27.019%
2024-05-23	3.3500	3.3500	3.3500	3.3500	+1.515%	6	96	-21.791%
2024-05-22	3.3000	3.3000	3.3000	3.3000	-12.000%	1	96	-20.606%
2024-05-21	3.7500	3.7500	3.7500	3.7500	-6.250%	1	96	-30.133%
2024-05-17	4.0000	4.0000	4.0000	4.0000	+8.108%	2	96	-34.500%
2024-05-15	3.7000	3.7000	3.7000	3.7000	-11.905%	2	95	-29.189%
2024-05-14	4.2500	4.2500	4.2000	4.2000	-8.696%	6	95	-37.619%
2024-05-10	4.6000	4.6500	4.6000	4.6000	+20.735%	172	92	-43.043%
2024-05-06	4.3300	4.3300	3.8100	3.8100	-13.409%	4	9	-31.234%
2024-05-02	4.4000	4.4000	4.4000	4.4000	+18.919%	2	8	-40.455%
2024-05-01	3.7000	3.7000	3.7000	3.7000	-34.513%	1	6	-29.189%
2024-04-30	5.6500	5.6500	5.6500	5.6500	+11.660%	1	6	-53.628%
2024-04-25	5.0600	5.0600	5.0600	5.0600	-6.296%	1	6	-48.221%
2024-04-22	4.9000	5.4000	4.9000	5.4000	+23.288%	2	5	-51.481%
2024-04-18	4.3800	4.3800	4.3800	4.3800	-7.789%	1	4	-40.183%
2024-04-12	4.7500	4.7500	4.7500	4.7500	0.000%	6	3	-44.842%