Dark

CVX20261218C260
CVX Dec 18 2026 260.00 Call (CVX261218C00260000)
option OPRA

EOD

Sep 21, 2026

0.6900-33.654%(-0.3500)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.7700	0.7700	0.6900	0.6900	-33.654%	29	756	0.000%
2026-09-18	1.0600	1.1600	0.8300	1.0400	-12.605%	14	746	-33.654%
2026-09-17	1.2000	1.2100	1.1100	1.1900	-12.500%	13	749	-42.017%
2026-09-16	1.6000	1.6000	1.3000	1.3600	-28.796%	15	748	-49.265%
2026-09-15	1.6100	1.9100	1.5300	1.9100	+44.697%	57	752	-63.874%
2026-09-14	1.7100	1.7100	1.3200	1.3200	-11.409%	4	732	-47.727%
2026-09-11	1.6100	1.6100	1.4800	1.4900	-4.487%	43	732	-53.691%
2026-09-10	1.4500	1.6100	1.4500	1.5600	-2.500%	29	713	-55.769%
2026-09-09	1.5600	1.7800	1.4800	1.6000	+19.403%	25	696	-56.875%
2026-09-08	1.3100	1.4200	1.3100	1.3400	+24.074%	4	673	-48.507%
2026-09-04	1.0800	1.0800	1.0800	1.0800	-28.000%	1	671	-36.111%
2026-09-03	1.4900	1.5000	1.4600	1.5000	+2.740%	29	671	-54.000%
2026-09-02	1.4500	1.4600	1.3800	1.4600	+12.308%	10	667	-52.740%
2026-09-01	1.2500	1.3000	1.2500	1.3000	+39.785%	4	664	-46.923%
2026-08-31	1.0900	1.0900	0.9300	0.9300	+19.231%	22	660	-25.806%
2026-08-25	0.7800	0.7800	0.7800	0.7800	-23.529%	14	662	-11.538%
2026-08-24	1.0700	1.0800	1.0200	1.0200	-25.547%	25	662	-32.353%
2026-08-20	1.4200	1.4200	1.3500	1.3700	+5.385%	7	646	-49.635%
2026-08-19	1.3500	1.3500	1.3000	1.3000	+21.495%	20	643	-46.923%
2026-08-18	1.0700	1.0700	1.0700	1.0700	+15.054%	2	644	-35.514%
2026-08-14	0.9500	0.9500	0.9300	0.9300	+24.000%	102	644	-25.806%
2026-08-13	0.7500	0.7500	0.7500	0.7500	+13.636%	2	701	-8.000%
2026-08-10	0.6800	0.6800	0.6600	0.6600	-17.500%	3	701	+4.545%
2026-08-03	0.8000	0.8000	0.8000	0.8000	-30.435%	1	700	-13.750%
2026-07-31	1.1500	1.1500	1.1500	1.1500	0.000%	1	701	-40.000%
2026-07-24	1.1500	1.1500	1.1500	1.1500	-3.361%	1	701	-40.000%
2026-07-23	1.1900	1.1900	1.1900	1.1900	+52.564%	1	701	-42.017%
2026-07-17	0.7400	0.7800	0.7400	0.7800	-37.600%	2	700	-11.538%
2026-07-01	1.2500	1.2500	1.2500	1.2500	+220.513%	1	700	-44.800%
2026-06-29	0.3500	0.4000	0.3500	0.3900	-13.333%	106	699	+76.923%
2026-06-24	0.4500	0.4500	0.4500	0.4500	-48.864%	2	596	+53.333%
2026-06-15	0.8800	0.8800	0.8800	0.8800	-30.709%	30	596	-21.591%
2026-06-12	1.3000	1.3000	1.2700	1.2700	-11.806%	2	597	-45.669%
2026-06-11	1.4400	1.4400	1.4400	1.4400	-22.162%	2	595	-52.083%
2026-06-10	1.8400	1.8500	1.8400	1.8500	+27.586%	2	595	-62.703%
2026-06-09	1.4500	1.4500	1.4500	1.4500	-11.043%	1	595	-52.414%
2026-06-05	1.6700	1.6700	1.6300	1.6300	-2.395%	2	594	-57.669%
2026-06-04	1.6900	1.6900	1.6700	1.6700	+13.605%	2	594	-58.683%
2026-06-01	1.4200	1.4800	1.4200	1.4700	+27.826%	55	594	-53.061%
2026-05-29	1.1500	1.1500	1.1500	1.1500	-11.538%	35	594	-40.000%
2026-05-28	1.4600	1.4600	1.3000	1.3000	+3.175%	22	579	-46.923%
2026-05-27	1.4600	1.4600	1.2600	1.2600	-48.148%	32	567	-45.238%
2026-05-22	2.4300	2.4300	2.4300	2.4300	-0.410%	8	557	-71.605%
2026-05-20	2.4400	2.4400	2.4400	2.4400	-4.314%	10	557	-71.721%
2026-05-19	2.5500	2.5500	2.5500	2.5500	+18.605%	1	574	-72.941%
2026-05-18	2.1000	2.1500	2.1000	2.1500	+56.934%	22	574	-67.907%
2026-05-14	1.3800	1.3800	1.3700	1.3700	+2.239%	3	574	-49.635%
2026-05-11	1.3400	1.3400	1.3400	1.3400	-4.965%	10	575	-48.507%
2026-05-06	1.4600	1.4600	1.4100	1.4100	-17.544%	4	568	-51.064%
2026-05-04	1.7100	1.7100	1.7100	1.7100	-24.000%	2	569	-59.649%
2026-05-01	2.2500	2.2500	2.2500	2.2500	-6.639%	1	568	-69.333%
2026-04-30	2.4100	2.4100	2.4100	2.4100	+0.417%	3	568	-71.369%
2026-04-29	2.4000	2.4000	2.4000	2.4000	+60.000%	4	565	-71.250%
2026-04-27	1.7100	1.7100	1.5000	1.5000	+3.448%	3	565	-54.000%
2026-04-24	1.4500	1.4500	1.4500	1.4500	-6.452%	1	564	-52.414%
2026-04-23	1.6100	1.9200	1.5500	1.5500	+11.511%	67	564	-55.484%
2026-04-21	1.3500	1.4600	1.3400	1.3900	+44.792%	40	583	-50.360%
2026-04-17	1.0900	1.0900	0.9600	0.9600	-42.857%	22	583	-28.125%
2026-04-16	1.6800	1.6800	1.6800	1.6800	+9.804%	5	568	-58.929%
2026-04-15	1.4900	1.5300	1.4900	1.5300	-23.500%	102	566	-54.902%
2026-04-14	2.0000	2.0000	2.0000	2.0000	-29.577%	1	566	-65.500%
2026-04-09	2.8400	2.8400	2.8400	2.8400	+25.664%	5	566	-75.704%
2026-04-08	2.0000	2.3100	2.0000	2.2600	-50.870%	76	567	-69.469%
2026-04-07	4.5000	4.6000	4.4500	4.6000	+43.750%	11	569	-85.000%
2026-04-06	3.4000	3.4000	3.2000	3.2000	-8.571%	16	560	-78.438%
2026-04-02	4.2000	4.2000	3.5000	3.5000	0.000%	205	525	-80.286%
2026-04-01	3.4500	3.6500	3.2500	3.5000	-31.373%	263	525	-80.286%
2026-03-31	6.2500	6.3500	4.8500	5.1000	-17.073%	66	265	-86.471%
2026-03-30	6.6000	6.8500	6.1500	6.1500	-2.381%	62	252	-88.780%
2026-03-27	5.3800	6.4000	5.3800	6.3000	+24.752%	100	223	-89.048%
2026-03-26	4.5500	5.0500	4.5500	5.0500	+12.222%	30	135	-86.337%
2026-03-25	4.4000	4.5000	4.4000	4.5000	-10.359%	35	105	-84.667%
2026-03-24	4.7500	5.5000	4.7500	5.0200	+14.091%	46	78	-86.255%
2026-03-23	4.3500	4.4000	4.3200	4.4000	-3.509%	10	46	-84.318%
2026-03-20	4.2500	4.7500	4.2500	4.5600	+8.571%	44	42	-84.868%
2026-03-19	4.2000	4.2000	4.2000	4.2000	+31.250%	1	28	-83.571%
2026-03-16	3.2000	3.2000	3.2000	3.2000	-13.279%	5	28	-78.438%
2026-03-12	3.1500	3.6900	3.1500	3.6900	+82.673%	4	23	-81.301%
2026-03-10	2.0200	2.0200	2.0200	2.0200	-34.839%	10	23	-65.842%
2026-03-09	2.8100	3.1000	2.8100	3.1000	+14.391%	7	14	-77.742%
2026-03-03	2.7100	2.7100	2.7100	2.7100	+51.397%	1	14	-74.539%
2026-02-20	1.7900	1.7900	1.7900	1.7900	+2.286%	1	13	-61.453%
2026-02-12	1.7000	1.7500	1.6500	1.7500	+15.894%	5	12	-60.571%
2026-02-09	1.5100	1.5100	1.5100	1.5100	+30.172%	2	7	-54.305%
2026-02-03	2.0500	2.0500	1.1600	1.1600	0.000%	7	7	-40.517%