Dark

CVX20261218C250
CVX Dec 18 2026 250.00 Call (CVX261218C00250000)
option OPRA

EOD

Sep 21, 2026

1.00-33.333%(-0.50)342

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.4700	1.4700	0.9100	1.0000	-33.333%	342	12,556	0.000%
2026-09-18	1.7800	1.8900	1.4000	1.5000	-20.213%	75	12,546	-33.333%
2026-09-17	1.8200	2.0600	1.6700	1.8800	-3.590%	99	12,540	-46.809%
2026-09-16	2.6900	2.7900	1.9500	1.9500	-37.097%	646	12,540	-48.718%
2026-09-15	2.6000	3.1500	2.5100	3.1000	+51.220%	11,181	12,544	-67.742%
2026-09-14	3.0000	3.0000	2.0500	2.0500	-15.984%	932	2,763	-51.220%
2026-09-11	2.4500	2.6900	2.3500	2.4400	-2.789%	98	2,723	-59.016%
2026-09-10	2.6100	2.6100	2.0200	2.5100	+0.400%	103	2,715	-60.159%
2026-09-09	2.1000	2.6400	2.1000	2.5000	+19.617%	46	2,624	-60.000%
2026-09-08	2.1300	2.1700	1.8900	2.0900	+16.111%	8	2,636	-52.153%
2026-09-04	1.8500	1.8500	1.8000	1.8000	-13.876%	102	2,631	-44.444%
2026-09-03	2.4100	2.4100	2.0900	2.0900	-12.552%	35	2,631	-52.153%
2026-09-02	2.4100	2.6100	2.2000	2.3900	+3.913%	53	2,646	-58.159%
2026-09-01	1.6100	2.3000	1.6100	2.3000	+49.351%	130	2,646	-56.522%
2026-08-31	1.6500	1.6500	1.4200	1.5400	+33.913%	142	2,637	-35.065%
2026-08-28	1.0600	1.1500	1.0600	1.1500	+19.792%	16	2,610	-13.043%
2026-08-27	0.9500	0.9900	0.9500	0.9600	-16.522%	57	2,600	+4.167%
2026-08-26	1.1500	1.1500	1.1500	1.1500	-6.504%	2	2,566	-13.043%
2026-08-25	1.2300	1.2300	1.2300	1.2300	-18.000%	2	2,566	-18.699%
2026-08-24	1.6700	1.6700	1.5000	1.5000	-19.355%	2	2,564	-33.333%
2026-08-21	1.9700	1.9700	1.8000	1.8600	-4.615%	135	2,563	-46.237%
2026-08-20	2.0700	2.1400	1.9500	1.9500	+5.405%	24	2,506	-48.718%
2026-08-19	1.8200	2.1000	1.8200	1.8500	+8.824%	30	2,516	-45.946%
2026-08-18	1.5500	1.7000	1.5500	1.7000	+23.188%	56	2,536	-41.176%
2026-08-17	1.3500	1.3800	1.3500	1.3800	+2.222%	5	2,536	-27.536%
2026-08-14	1.3800	1.4500	1.3500	1.3500	+18.421%	27	2,533	-25.926%
2026-08-12	1.1400	1.1400	1.1400	1.1400	0.000%	1	2,539	-12.281%
2026-08-11	1.2000	1.2200	1.1300	1.1400	+8.571%	9	2,540	-12.281%
2026-08-10	0.8700	1.0500	0.8700	1.0500	+32.911%	355	2,539	-4.762%
2026-08-05	0.7900	0.7900	0.7900	0.7900	-21.000%	2	2,188	+26.582%
2026-08-04	1.0000	1.0000	1.0000	1.0000	-33.333%	7	2,186	0.000%
2026-07-31	1.5600	1.5600	1.5000	1.5000	+20.968%	12	2,183	-33.333%
2026-07-30	1.2400	1.2400	1.2400	1.2400	+7.826%	1	2,173	-19.355%
2026-07-29	1.0400	1.1500	1.0400	1.1500	+21.053%	3	2,174	-13.043%
2026-07-28	1.3700	1.3700	0.8800	0.9500	-24.000%	114	2,173	+5.263%
2026-07-27	1.3800	1.3800	1.2500	1.2500	-4.580%	17	2,223	-20.000%
2026-07-22	1.3500	1.3700	1.3100	1.3100	-1.504%	7	2,217	-23.664%
2026-07-21	1.3300	1.3300	1.3300	1.3300	+6.400%	1	2,216	-24.812%
2026-07-20	1.2500	1.2500	1.1700	1.2500	+19.048%	7	2,215	-20.000%
2026-07-17	1.0500	1.0500	1.0500	1.0500	+31.250%	1	2,214	-4.762%
2026-07-13	0.7500	0.8000	0.7500	0.8000	+33.333%	11	2,214	+25.000%
2026-07-10	0.6000	0.6000	0.6000	0.6000	+42.857%	35	2,215	+66.667%
2026-07-07	0.4200	0.4200	0.4200	0.4200	+5.000%	1	2,215	+138.095%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+5.263%	40	2,216	+150.000%
2026-06-30	0.4000	0.4400	0.3100	0.3800	-29.630%	8	2,176	+163.158%
2026-06-25	0.7000	0.7000	0.5400	0.5400	-3.571%	15	2,176	+85.185%
2026-06-24	0.5300	0.5600	0.5300	0.5600	-25.333%	2	2,180	+78.571%
2026-06-23	0.7100	0.7500	0.7100	0.7500	0.000%	8	2,180	+33.333%
2026-06-22	0.7700	0.7700	0.7400	0.7500	+4.167%	103	2,176	+33.333%
2026-06-18	0.8200	0.8200	0.7200	0.7200	-25.773%	2	2,105	+38.889%
2026-06-17	1.1200	1.1200	0.9600	0.9700	-14.159%	12	2,105	+3.093%
2026-06-16	1.0800	1.1300	1.0800	1.1300	-5.042%	2	2,105	-11.504%
2026-06-15	1.2900	1.2900	1.1900	1.1900	-37.696%	8	2,106	-15.966%
2026-06-12	1.9100	1.9100	1.9100	1.9100	-2.551%	1	2,102	-47.644%
2026-06-11	1.9400	2.0000	1.9400	1.9600	-1.508%	19	2,102	-48.980%
2026-06-10	2.2000	2.2000	1.9900	1.9900	-14.224%	2	2,111	-49.749%
2026-06-05	2.2900	2.3200	2.2900	2.3200	-7.200%	7	2,111	-56.897%
2026-06-04	2.3500	2.5000	2.2500	2.5000	+19.617%	81	2,112	-60.000%
2026-06-01	1.9800	2.0900	1.9800	2.0900	+29.012%	3	2,165	-52.153%
2026-05-29	1.5700	1.6200	1.5700	1.6200	-10.000%	25	2,163	-38.272%
2026-05-28	1.7700	1.8000	1.7700	1.8000	+5.882%	13	2,138	-44.444%
2026-05-27	1.8000	1.8000	1.7000	1.7000	-16.667%	8	2,125	-41.176%
2026-05-26	2.0400	2.0400	2.0400	2.0400	-24.444%	30	2,128	-50.980%
2026-05-22	2.7100	2.7100	2.7000	2.7000	+1.887%	11	2,128	-62.963%
2026-05-21	2.6500	2.6500	2.6500	2.6500	-12.541%	150	1,979	-62.264%
2026-05-20	3.6800	3.6800	2.9100	3.0300	-20.263%	26	1,979	-66.997%
2026-05-19	3.2200	3.8000	3.1600	3.8000	+22.186%	15	1,988	-73.684%
2026-05-18	2.6100	3.1400	2.6100	3.1100	+38.222%	15	1,988	-67.846%
2026-05-15	2.0000	2.2600	1.9500	2.2500	+18.421%	144	1,988	-55.556%
2026-05-12	2.0000	2.0000	1.8800	1.9000	+6.145%	127	1,850	-47.368%
2026-05-11	1.6700	1.8200	1.6700	1.7900	+0.562%	130	1,745	-44.134%
2026-05-08	1.5400	1.7800	1.5400	1.7800	+10.559%	19	1,688	-43.820%
2026-05-07	1.4200	1.6100	1.4200	1.6100	-10.556%	150	1,688	-37.888%
2026-05-06	1.7500	1.8000	1.7500	1.8000	-34.307%	21	1,594	-44.444%
2026-05-05	2.7400	2.7400	2.7400	2.7400	+9.600%	3	1,574	-63.504%
2026-05-01	2.7500	2.7500	2.4600	2.5000	-22.840%	16	1,563	-60.000%
2026-04-30	2.9000	3.3000	2.9000	3.2400	+17.818%	8	1,563	-69.136%
2026-04-28	2.5000	2.7500	2.5000	2.7500	+27.315%	8	1,566	-63.636%
2026-04-27	1.9200	2.2200	1.9200	2.1600	-7.296%	60	1,560	-53.704%
2026-04-24	2.3300	2.3300	2.3300	2.3300	0.000%	10	1,520	-57.082%
2026-04-23	2.2500	2.4000	2.2000	2.3300	-2.101%	118	1,510	-57.082%
2026-04-22	2.3800	2.3800	2.3800	2.3800	+19.598%	1	1,510	-57.983%
2026-04-21	1.7200	1.9900	1.7200	1.9900	+20.606%	124	1,425	-49.749%
2026-04-20	1.6500	1.6500	1.6500	1.6500	+11.486%	2	1,425	-39.394%
2026-04-17	1.3200	1.5200	1.2900	1.4800	-47.703%	32	1,425	-32.432%
2026-04-13	2.8200	2.8300	2.5700	2.8300	+14.113%	17	1,405	-64.664%
2026-04-10	2.9400	2.9400	2.4400	2.4800	-20.767%	99	1,403	-59.677%
2026-04-09	3.7500	3.7500	3.0500	3.1300	-11.831%	84	1,307	-68.051%
2026-04-08	3.3700	3.5500	2.8100	3.5500	-31.731%	119	1,283	-71.831%
2026-04-07	5.1900	6.0000	5.1900	5.2000	+22.353%	47	1,213	-80.769%
2026-04-06	4.2500	4.2500	4.1000	4.2500	-5.556%	17	1,227	-76.471%
2026-04-02	5.6000	5.8000	4.5000	4.5000	+5.882%	40	1,214	-77.778%
2026-04-01	5.9000	5.9500	3.6500	4.2500	-33.594%	27	1,214	-76.471%
2026-03-31	8.2000	8.3000	6.0500	6.4000	-20.988%	90	1,211	-84.375%
2026-03-30	8.6000	8.8500	8.1000	8.1000	+0.496%	63	1,172	-87.654%
2026-03-27	6.9000	8.3000	6.9000	8.0600	+16.306%	50	1,154	-87.593%
2026-03-26	6.1300	6.9800	6.1000	6.9300	+18.462%	38	1,148	-85.570%
2026-03-25	6.1500	6.1500	5.8500	5.8500	-9.302%	49	1,133	-82.906%
2026-03-24	6.6500	7.1000	6.4500	6.4500	+10.825%	79	1,088	-84.496%
2026-03-23	5.6000	5.8200	5.5600	5.8200	-7.619%	10	1,034	-82.818%
2026-03-20	5.7500	6.4000	5.7300	6.3000	+13.718%	65	1,033	-84.127%
2026-03-19	4.8000	5.5500	4.7400	5.5400	+16.632%	25	1,001	-81.949%
2026-03-18	4.5700	4.7500	4.5700	4.7500	+9.195%	6	994	-78.947%
2026-03-17	4.7000	4.7000	4.2000	4.3500	-3.333%	151	995	-77.011%
2026-03-13	4.5000	4.5000	4.5000	4.5000	+3.448%	1	865	-77.778%
2026-03-12	3.6000	4.3500	3.6000	4.3500	+63.534%	3	864	-77.011%
2026-03-10	2.8400	2.8400	2.6600	2.6600	-28.877%	3	867	-62.406%
2026-03-09	3.7000	3.7400	3.6200	3.7400	+10.000%	6	868	-73.262%
2026-03-05	3.4000	3.4000	3.4000	3.4000	-2.017%	12	871	-70.588%
2026-03-03	3.4700	3.4700	3.4700	3.4700	+10.159%	2	875	-71.182%
2026-03-02	3.6000	3.6000	3.1500	3.1500	+40.000%	60	874	-68.254%
2026-02-25	2.2700	2.2700	2.1900	2.2500	-4.661%	8	924	-55.556%
2026-02-24	2.3600	2.3600	2.3600	2.3600	-1.667%	1	924	-57.627%
2026-02-23	2.5200	2.5500	2.4000	2.4000	-9.434%	18	924	-58.333%
2026-02-19	2.7700	2.7700	2.5500	2.6500	+26.190%	10	934	-62.264%
2026-02-18	2.0400	2.1000	2.0400	2.1000	+9.375%	2	929	-52.381%
2026-02-17	2.0500	2.0500	1.9200	1.9200	-15.044%	101	930	-47.917%
2026-02-12	2.0000	2.2600	2.0000	2.2600	-0.877%	15	930	-55.752%
2026-02-11	2.0100	2.2900	2.0000	2.2800	+20.635%	841	945	-56.140%
2026-02-10	1.6600	1.9500	1.6600	1.8900	0.000%	6	1,078	-47.090%
2026-02-09	1.7500	1.8900	1.7500	1.8900	-1.563%	9	1,077	-47.090%
2026-02-06	2.0100	2.0100	1.9000	1.9200	+7.865%	24	1,080	-47.917%
2026-02-05	1.7800	1.7800	1.7800	1.7800	-6.806%	1	1,069	-43.820%
2026-02-04	1.8000	2.0000	1.5500	1.9100	+46.923%	1,453	1,068	-47.644%
2026-02-02	1.0800	1.3000	1.0800	1.3000	+4.000%	10	267	-23.077%
2026-01-30	1.2500	1.2500	1.2500	1.2500	+11.607%	1	267	-20.000%
2026-01-29	1.0000	1.1200	1.0000	1.1200	+30.233%	16	268	-10.714%
2026-01-28	0.7500	0.9900	0.7500	0.8600	+13.158%	34	267	+16.279%
2026-01-27	0.7000	0.7600	0.6800	0.7600	+8.571%	71	294	+31.579%
2026-01-26	0.7000	0.7500	0.6600	0.7000	-12.500%	36	263	+42.857%
2026-01-21	0.7800	0.8000	0.7700	0.8000	-5.882%	30	256	+25.000%
2026-01-20	0.8500	0.8500	0.8500	0.8500	0.000%	15	247	+17.647%
2026-01-16	0.8500	0.8500	0.8500	0.8500	-30.328%	1	246	+17.647%
2026-01-15	1.2200	1.2200	1.2200	1.2200	+24.490%	1	246	-18.033%
2026-01-14	0.9000	0.9800	0.9000	0.9800	+8.889%	4	246	+2.041%
2026-01-12	0.9000	0.9000	0.9000	0.9000	-4.255%	1	242	+11.111%
2026-01-09	0.7800	0.9400	0.7500	0.9400	+30.556%	77	241	+6.383%
2026-01-07	0.6000	0.9800	0.5300	0.7200	+1.408%	7	164	+38.889%
2026-01-06	0.8200	0.8200	0.5000	0.7100	+1.429%	17	161	+40.845%
2026-01-05	0.6000	1.0000	0.5300	0.7000	+218.182%	123	154	+42.857%
2026-01-02	0.2200	0.2200	0.2200	0.2200	-4.348%	10	35	+354.545%
2025-12-12	0.2300	0.2300	0.2300	0.2300	-54.902%	15	36	+334.783%
2025-07-25	0.5100	0.5100	0.5100	0.5100	+4.082%	4	22	+96.078%
2025-07-22	0.4400	0.4900	0.4400	0.4900	+8.889%	4	25	+104.082%
2025-07-14	0.4500	0.4500	0.4500	0.4500	-16.667%	20	22	+122.222%
2025-06-17	0.5400	0.5400	0.5400	0.5400	+20.000%	1	2	+85.185%
2025-06-13	0.4500	0.4500	0.4500	0.4500	-11.765%	2	3	+122.222%
2025-04-25	0.5100	0.5100	0.5100	0.5100	-40.000%	2	2	+96.078%
2025-04-07	0.9300	0.9300	0.8500	0.8500	0.000%	3	2	+17.647%