Dark

CVX20260918C140
CVX Sep 18 2026 140.00 Call (CVX260918C00140000)
option OPRA

EOD

Jul 22, 2026

52.96+12.275%(+5.79)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	52.8000	52.9600	52.8000	52.9600	+12.275%	5	931	0.000%
2026-07-17	47.1700	47.1700	47.1700	47.1700	+15.049%	1	933	+12.275%
2026-07-13	41.0000	41.0000	41.0000	41.0000	+45.907%	1	934	+29.171%
2026-07-01	27.4000	28.1000	27.4000	28.1000	+1.627%	20	935	+88.470%
2026-06-30	29.0000	29.0000	27.6500	27.6500	-8.986%	17	918	+91.537%
2026-06-29	30.5000	30.5000	30.3800	30.3800	-7.995%	2	901	+74.325%
2026-06-24	33.2600	33.2600	33.0200	33.0200	-18.267%	4	899	+60.388%
2026-06-17	40.4000	40.4000	40.4000	40.4000	-1.198%	1	898	+31.089%
2026-06-15	40.8900	40.8900	40.8900	40.8900	-8.071%	2	898	+29.518%
2026-05-28	44.4800	44.4800	44.4800	44.4800	-15.996%	1	898	+19.065%
2026-05-22	52.9500	52.9500	52.9500	52.9500	-3.464%	1	898	+0.019%
2026-05-18	54.8700	54.8700	54.8500	54.8500	+17.452%	2	898	-3.446%
2026-05-12	46.7000	46.7000	46.7000	46.7000	+2.931%	10	904	+13.405%
2026-05-11	45.3700	45.3700	45.3700	45.3700	+9.616%	15	904	+16.729%
2026-05-07	41.3900	41.3900	41.3900	41.3900	-22.636%	1	889	+27.954%
2026-04-30	53.5000	53.5000	53.5000	53.5000	+22.398%	1	889	-1.009%
2026-04-17	43.7100	43.7100	43.7100	43.7100	-15.060%	1	890	+21.162%
2026-04-10	51.4600	51.4600	51.4600	51.4600	-10.035%	1	889	+2.915%
2026-04-09	57.2000	57.2000	57.2000	57.2000	+6.677%	1	888	-7.413%
2026-04-08	52.1000	53.6200	52.1000	53.6200	-9.594%	2	889	-1.231%
2026-04-01	59.3100	59.3100	59.3100	59.3100	-18.249%	1	889	-10.706%
2026-03-31	72.5500	72.5500	72.5500	72.5500	+6.613%	7	889	-27.002%
2026-03-25	66.8500	68.0500	66.8500	68.0500	-3.911%	3	882	-22.175%
2026-03-24	70.8200	70.8200	70.8200	70.8200	+36.323%	1	883	-25.219%
2026-03-06	51.9500	51.9500	51.9500	51.9500	+0.193%	1	882	+1.944%
2026-03-05	51.8500	51.8500	51.8500	51.8500	+7.751%	1	882	+2.141%
2026-03-04	48.6500	48.6500	48.1200	48.1200	-8.691%	13	882	+10.058%
2026-03-03	53.7600	53.7600	52.7000	52.7000	+7.992%	3	884	+0.493%
2026-02-27	48.8000	48.8000	48.8000	48.8000	-0.570%	2	886	+8.525%
2026-02-23	49.0800	49.0800	49.0800	49.0800	+6.858%	3	884	+7.905%
2026-02-20	45.9300	45.9300	45.9300	45.9300	+1.503%	3	887	+15.306%
2026-02-13	45.2500	45.2500	45.2500	45.2500	-1.630%	2	884	+17.039%
2026-02-12	46.0000	46.0000	46.0000	46.0000	+1.433%	10	884	+15.130%
2026-02-11	45.2200	45.3500	45.2200	45.3500	+6.206%	3	884	+16.781%
2026-02-10	42.7000	42.7000	42.7000	42.7000	+6.192%	1	887	+24.028%
2026-02-05	40.2100	40.2100	40.2100	40.2100	+2.760%	1	887	+31.709%
2026-02-03	39.1300	39.1300	39.1300	39.1300	+13.916%	2	887	+35.344%
2026-01-29	34.8000	34.8000	34.3500	34.3500	+10.985%	4	887	+54.178%
2026-01-27	31.0000	31.1000	30.9500	30.9500	+2.995%	24	888	+71.115%
2026-01-26	30.0500	30.0500	30.0500	30.0500	+0.502%	2	864	+76.240%
2026-01-21	29.9000	29.9000	29.9000	29.9000	+4.545%	3	862	+77.124%
2026-01-20	28.6000	28.6000	28.6000	28.6000	-4.825%	10	862	+85.175%
2026-01-16	30.0400	30.0500	30.0400	30.0500	+0.267%	2	862	+76.240%
2026-01-15	29.9700	29.9700	29.9700	29.9700	+9.580%	1	862	+76.710%
2026-01-13	27.7000	27.7000	27.3500	27.3500	+2.665%	5	862	+93.638%
2026-01-12	26.6400	26.6400	26.6400	26.6400	+3.136%	1	867	+98.799%
2026-01-09	25.8300	25.8300	25.8300	25.8300	+18.868%	1	866	+105.033%
2026-01-08	21.0000	21.7300	21.0000	21.7300	+1.971%	2	867	+143.718%
2026-01-07	21.5500	21.5500	21.3100	21.3100	-3.531%	2	865	+148.522%
2026-01-06	25.3200	25.3200	22.0900	22.0900	-18.094%	5	863	+139.746%
2026-01-05	26.0000	26.9700	25.2000	26.9700	+49.833%	6	849	+96.366%
2025-12-31	18.0000	18.0000	18.0000	18.0000	+6.952%	10	849	+194.222%
2025-12-22	16.8300	16.8300	16.8300	16.8300	+10.000%	793	849	+214.676%
2025-12-19	15.3000	15.3000	15.3000	15.3000	-0.649%	1	141	+246.144%
2025-12-18	15.4000	15.4000	15.4000	15.4000	+0.654%	1	141	+243.896%
2025-12-16	15.3000	15.3000	15.3000	15.3000	-12.069%	1	141	+246.144%
2025-12-12	17.2000	17.4000	17.1600	17.4000	-4.658%	131	140	+204.368%
2025-12-05	18.2500	18.2500	18.2500	18.2500	-4.199%	1	78	+190.192%
2025-12-04	19.1000	19.1000	19.0500	19.0500	+7.203%	2	78	+178.005%
2025-12-02	17.8000	17.8000	17.7700	17.7700	-10.253%	50	77	+198.030%
2025-12-01	19.8000	19.8900	19.8000	19.8000	-8.333%	40	52	+167.475%
2025-11-07	22.0000	22.0000	21.6000	21.6000	-5.553%	4	32	+145.185%
2025-10-23	22.8700	22.8700	22.8700	22.8700	+4.429%	1	32	+131.570%
2025-10-22	21.8500	21.9000	21.8500	21.9000	+5.036%	2	33	+141.826%
2025-10-21	20.8500	20.8500	20.8500	20.8500	-0.950%	2	32	+154.005%
2025-10-20	21.0500	21.0500	21.0500	21.0500	+3.695%	3	32	+151.591%
2025-10-17	20.8100	21.0000	20.3000	20.3000	+11.233%	3	33	+160.887%
2025-10-10	18.2500	18.2500	18.2500	18.2500	-12.048%	1	35	+190.192%
2025-10-08	21.6000	21.6000	20.7500	20.7500	-2.582%	4	35	+155.229%
2025-10-06	21.4900	21.5900	21.3000	21.3000	+2.207%	3	32	+148.638%
2025-10-03	20.8400	20.8400	20.8400	20.8400	-9.588%	1	33	+154.127%
2025-09-29	23.2400	23.4600	23.0500	23.0500	-13.767%	3	32	+129.761%
2025-09-24	26.4000	26.7300	26.4000	26.7300	+3.806%	2	32	+98.129%
2025-09-23	25.7500	25.7500	25.7500	25.7500	+9.574%	2	32	+105.670%
2025-09-22	23.3800	23.6400	23.3800	23.5000	+1.600%	3	33	+125.362%
2025-09-19	23.0100	23.1300	23.0100	23.1300	-7.959%	2	33	+128.967%
2025-09-18	25.2400	25.2400	24.9300	25.1300	+2.238%	7	34	+110.744%
2025-09-12	25.9500	25.9500	24.3400	24.5800	+1.236%	3	36	+115.460%
2025-09-10	24.5000	24.5000	24.2800	24.2800	+3.100%	6	35	+118.122%
2025-09-09	23.5500	23.5500	23.5500	23.5500	+0.213%	1	36	+124.883%
2025-09-05	23.3500	23.5000	23.3500	23.5000	-7.115%	12	37	+125.362%
2025-08-28	25.3000	25.3000	25.3000	25.3000	+13.708%	1	43	+109.328%
2025-08-12	22.5700	22.7000	22.2500	22.2500	+7.748%	3	44	+138.022%
2025-08-05	20.6500	20.6500	20.6500	20.6500	+1.975%	3	42	+156.465%
2025-07-21	19.7000	20.2500	19.5000	20.2500	-1.937%	39	44	+161.531%
2025-07-16	19.6000	20.6500	19.6000	20.6500	+3.665%	2	26	+156.465%
2025-07-14	22.0000	22.0000	19.9200	19.9200	-4.916%	2	25	+165.863%
2025-06-20	20.9500	20.9500	20.9500	20.9500	-3.233%	8	24	+152.792%
2025-06-17	21.7400	21.7400	21.6500	21.6500	+18.630%	14	25	+144.619%
2025-06-10	18.2500	18.2500	18.2500	18.2500	+17.742%	6	12	+190.192%
2025-06-06	15.5000	15.5000	15.5000	15.5000	+12.319%	6	6	+241.677%
2025-05-29	13.8000	13.8000	13.8000	13.8000	-3.022%	2	6	+283.768%
2025-05-28	14.3600	14.4500	14.2300	14.2300	0.000%	6	4	+272.171%