Dark

CVX20260918C145
CVX Sep 18 2026 145.00 Call (CVX260918C00145000)
option OPRA

Inactive

Jul 9, 2026

30.36+21.101%(+5.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	30.3600	30.3600	30.3600	30.3600	+21.101%	2	196	0.000%
2026-07-06	25.0700	25.0700	25.0700	25.0700	+0.885%	20	196	+21.101%
2026-07-02	24.8500	24.8500	24.8500	24.8500	+9.471%	1	217	+22.173%
2026-07-01	22.7000	22.7000	22.7000	22.7000	-23.337%	2	217	+33.744%
2026-06-18	31.5400	31.5400	29.6100	29.6100	-16.826%	15	205	+2.533%
2026-06-16	35.6000	35.6000	35.6000	35.6000	-12.099%	1	205	-14.719%
2026-04-24	40.5000	40.5000	40.5000	40.5000	-7.110%	10	206	-25.037%
2026-04-22	43.5500	43.6000	43.5500	43.6000	+10.380%	2	206	-30.367%
2026-04-21	39.5300	39.5300	39.5000	39.5000	-19.272%	10	206	-23.139%
2026-04-08	48.9300	48.9300	48.9300	48.9300	-13.044%	1	206	-37.952%
2026-04-02	56.2700	56.2700	56.2700	56.2700	-6.217%	1	207	-46.046%
2026-03-31	60.0000	60.0000	60.0000	60.0000	-8.564%	1	207	-49.400%
2026-03-26	65.6200	65.6200	65.6200	65.6200	+14.881%	1	208	-53.734%
2026-03-18	57.1200	57.1200	57.1200	57.1200	+5.446%	1	207	-46.849%
2026-03-13	53.0500	54.1700	53.0500	54.1700	+16.445%	70	206	-43.954%
2026-03-11	46.5200	46.5200	46.5200	46.5200	-4.418%	1	206	-34.738%
2026-03-09	48.6700	48.6700	48.6700	48.6700	+4.420%	1	207	-37.621%
2026-03-05	46.0700	46.6500	46.0700	46.6100	+7.026%	7	207	-34.864%
2026-03-04	44.1500	44.9000	43.5500	43.5500	-9.647%	3	210	-30.287%
2026-03-03	48.2000	48.2000	48.2000	48.2000	+8.315%	1	210	-37.012%
2026-02-27	44.5000	44.5000	44.5000	44.5000	+2.041%	1	210	-31.775%
2026-02-23	43.6000	43.6500	43.6000	43.6100	+13.302%	3	211	-30.383%
2026-02-17	38.4900	38.4900	38.4900	38.4900	-2.631%	1	211	-21.122%
2026-02-13	39.5300	39.5300	39.5300	39.5300	+4.026%	1	213	-23.198%
2026-02-10	38.7000	38.7000	38.0000	38.0000	-2.863%	7	213	-20.105%
2026-02-09	39.1200	39.1200	39.1200	39.1200	+2.355%	2	212	-22.393%
2026-02-06	38.4300	38.4300	38.2200	38.2200	+7.662%	2	214	-20.565%
2026-02-05	35.5000	35.5000	35.5000	35.5000	-8.269%	1	214	-14.479%
2026-02-04	38.7000	38.7000	38.7000	38.7000	+21.127%	2	214	-21.550%
2026-02-02	31.5500	31.9500	31.5500	31.9500	+5.795%	7	212	-4.977%
2026-01-29	30.5000	31.2000	30.2000	30.2000	+7.857%	18	212	+0.530%
2026-01-28	28.0500	28.1500	28.0000	28.0000	+6.464%	4	213	+8.429%
2026-01-21	26.5000	26.5000	26.3000	26.3000	-6.071%	21	213	+15.437%
2026-01-14	27.9500	28.5000	27.4500	28.0000	+18.143%	22	226	+8.429%
2026-01-13	25.0000	25.0000	23.7000	23.7000	+5.333%	3	221	+28.101%
2026-01-12	23.0000	23.1000	22.4000	22.5000	+0.491%	7	222	+34.933%
2026-01-09	21.9800	22.3900	21.7900	22.3900	+9.220%	36	221	+35.596%
2026-01-08	17.8600	20.8500	17.8600	20.5000	+11.413%	17	220	+48.098%
2026-01-07	18.4000	18.4000	18.4000	18.4000	-1.604%	1	216	+65.000%
2026-01-06	18.8200	18.8200	18.5000	18.7000	-20.426%	29	216	+62.353%
2026-01-05	23.5000	23.5000	23.5000	23.5000	+59.322%	1	193	+29.191%
2025-12-31	14.7500	14.7500	14.7500	14.7500	+3.509%	7	193	+105.831%
2025-12-29	14.1700	14.2500	14.1700	14.2500	+9.615%	6	193	+113.053%
2025-12-18	13.0000	13.0000	13.0000	13.0000	-5.455%	3	193	+133.538%
2025-12-17	13.7500	13.7500	13.7500	13.7500	+11.789%	1	193	+120.800%
2025-12-16	13.2300	13.2300	12.2500	12.3000	-14.761%	5	193	+146.829%
2025-12-10	14.4300	14.4300	14.4300	14.4300	+4.565%	1	192	+110.395%
2025-12-08	13.9000	13.9000	13.8000	13.8000	-13.588%	2	191	+120.000%
2025-12-04	16.0500	16.1000	15.9700	15.9700	+8.492%	83	194	+90.106%
2025-12-02	14.7500	14.9500	14.7000	14.7200	-11.856%	74	151	+106.250%
2025-12-01	16.7000	16.7600	16.7000	16.7000	+5.031%	42	116	+81.796%
2025-11-28	15.9500	15.9500	15.9000	15.9000	+4.262%	4	103	+90.943%
2025-11-24	15.4000	15.4000	15.2500	15.2500	-15.278%	2	105	+99.082%
2025-11-17	18.0000	18.0000	18.0000	18.0000	+6.698%	2	106	+68.667%
2025-11-12	17.1000	17.1900	16.8700	16.8700	-10.266%	3	106	+79.964%
2025-11-07	18.8000	18.8000	18.8000	18.8000	+8.295%	3	107	+61.489%
2025-11-04	17.4500	17.4500	17.3600	17.3600	-3.823%	2	105	+74.885%
2025-10-30	18.0500	18.0500	18.0500	18.0500	-2.062%	1	105	+68.199%
2025-10-29	18.4300	18.4300	18.4300	18.4300	-5.825%	1	104	+64.731%
2025-10-23	19.5700	19.5700	19.5700	19.5700	+25.048%	3	103	+55.135%
2025-10-14	15.6500	15.6500	15.6500	15.6500	-5.723%	3	100	+93.994%
2025-10-13	16.6000	16.6000	16.6000	16.6000	+6.410%	1	103	+82.892%
2025-10-10	15.6600	15.6600	15.6000	15.6000	-15.630%	11	111	+94.615%
2025-10-06	18.3100	18.4900	18.3100	18.4900	+3.876%	2	103	+64.197%
2025-10-03	17.6500	17.8000	17.6500	17.8000	-6.414%	2	103	+70.562%
2025-09-30	19.0200	19.0200	19.0200	19.0200	-5.184%	5	103	+59.621%
2025-09-29	20.0600	20.0600	20.0600	20.0600	-14.856%	5	103	+51.346%
2025-09-25	23.3400	23.5600	23.3400	23.5600	+6.366%	2	103	+28.862%
2025-09-23	22.1500	22.1500	22.1500	22.1500	+9.383%	1	103	+37.065%
2025-09-22	20.2500	20.2500	20.2500	20.2500	+1.301%	1	103	+49.926%
2025-09-19	19.9900	19.9900	19.9900	19.9900	-7.753%	3	103	+51.876%
2025-09-18	21.5300	21.6700	21.5300	21.6700	-4.579%	2	106	+40.102%
2025-09-16	22.7000	22.7100	22.5400	22.7100	+7.376%	82	106	+33.686%
2025-09-15	21.1500	21.1500	21.1500	21.1500	-0.283%	1	162	+43.546%
2025-09-12	21.0800	21.2100	21.0800	21.2100	-1.806%	2	162	+43.140%
2025-09-11	21.6000	21.6000	21.6000	21.6000	+6.404%	1	162	+40.556%
2025-09-09	20.1000	20.3000	20.1000	20.3000	+1.247%	3	162	+49.557%
2025-09-05	20.0500	20.0500	20.0500	20.0500	-11.868%	3	162	+51.421%
2025-08-28	22.3500	22.7500	22.3500	22.7500	+1.111%	5	165	+33.451%
2025-08-27	22.7000	22.7000	22.3300	22.5000	-0.531%	3	170	+34.933%
2025-08-22	22.4300	22.6200	22.0500	22.6200	+15.644%	3	171	+34.218%
2025-08-12	18.3500	19.5600	18.3500	19.5600	-0.306%	4	170	+55.215%
2025-08-11	19.6200	19.6200	19.6200	19.6200	+16.647%	20	170	+54.740%
2025-08-01	16.8200	16.8200	16.8200	16.8200	-9.179%	2	150	+80.499%
2025-07-24	18.5200	18.5200	18.5200	18.5200	+2.718%	2	148	+63.931%
2025-07-14	17.0200	18.0300	17.0200	18.0300	+20.602%	51	148	+68.386%
2025-07-01	13.7200	14.9500	13.7200	14.9500	+7.168%	20	104	+103.077%
2025-06-27	13.9500	13.9500	13.9500	13.9500	-5.616%	1	114	+117.634%
2025-06-26	14.7800	14.7800	14.7800	14.7800	+1.581%	1	113	+105.413%
2025-06-25	14.5500	14.5500	14.5500	14.5500	-3.000%	2	112	+108.660%
2025-06-24	15.0000	15.0000	15.0000	15.0000	-14.869%	1	110	+102.400%
2025-06-23	18.7100	18.7100	17.6200	17.6200	-5.065%	4	109	+72.304%
2025-06-20	18.5600	18.5600	18.5600	18.5600	+20.129%	30	107	+63.578%
2025-06-10	15.4500	15.4500	15.4500	15.4500	+11.957%	7	92	+96.505%
2025-06-09	13.8000	13.8000	13.8000	13.8000	+3.371%	1	85	+120.000%
2025-06-06	13.0500	13.3500	13.0500	13.3500	+14.103%	8	84	+127.416%
2025-05-23	11.7000	11.7000	11.7000	11.7000	0.000%	160	80	+159.487%