Dark

CVX20260918C150
CVX Sep 18 2026 150.00 Call (CVX260918C00150000)
option OPRA

EOD

Jul 21, 2026

40.57+33.016%(+10.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	40.7600	40.7600	40.5700	40.5700	+33.016%	2	450	0.000%
2026-07-15	30.5000	30.5000	30.5000	30.5000	-3.633%	1	450	+33.016%
2026-07-13	31.0000	31.6500	31.0000	31.6500	+18.717%	4	450	+28.183%
2026-07-10	26.6600	26.6600	26.6600	26.6600	-1.332%	1	450	+52.176%
2026-07-08	27.9400	29.3700	27.0200	27.0200	+3.963%	7	449	+50.148%
2026-07-07	25.0000	25.9900	25.0000	25.9900	+25.012%	2	450	+56.098%
2026-07-06	20.7900	20.7900	20.7900	20.7900	-0.288%	2	450	+95.142%
2026-07-02	20.8500	20.8500	20.8500	20.8500	+13.254%	2	448	+94.580%
2026-07-01	18.5500	18.6500	18.3500	18.4100	-10.195%	11	448	+120.369%
2026-06-29	22.0000	22.0000	20.5000	20.5000	-11.063%	35	446	+97.902%
2026-06-26	23.0500	23.0500	23.0500	23.0500	-3.151%	2	448	+76.009%
2026-06-24	25.0000	25.0000	23.8000	23.8000	-4.800%	5	448	+70.462%
2026-06-18	26.0000	26.0500	25.0000	25.0000	-24.242%	18	436	+62.280%
2026-06-15	33.0000	33.0000	33.0000	33.0000	-14.063%	1	436	+22.939%
2026-06-09	38.4000	38.4000	38.4000	38.4000	-7.714%	1	437	+5.651%
2026-06-04	41.8200	41.8200	41.6100	41.6100	+8.022%	3	438	-2.499%
2026-06-01	38.5200	38.5200	38.5200	38.5200	+9.246%	1	438	+5.322%
2026-05-28	35.2600	35.2600	35.2600	35.2600	-0.955%	1	437	+15.060%
2026-05-27	34.2500	35.6000	34.2500	35.6000	-27.347%	19	436	+13.961%
2026-05-20	49.0000	49.0000	49.0000	49.0000	-2.293%	1	428	-17.204%
2026-05-19	50.1500	50.1500	50.1500	50.1500	+33.662%	3	432	-19.103%
2026-05-14	37.5200	37.5200	37.5200	37.5200	+3.247%	1	432	+8.129%
2026-05-13	36.3400	36.3400	36.3400	36.3400	-3.684%	55	395	+11.640%
2026-05-12	37.7300	37.7300	37.7300	37.7300	+13.576%	55	395	+7.527%
2026-05-08	33.3100	33.3100	33.2200	33.2200	+4.465%	2	395	+22.125%
2026-05-07	31.8000	31.8000	31.8000	31.8000	-9.659%	1	394	+27.579%
2026-05-06	35.2000	35.2000	35.2000	35.2000	-14.042%	1	394	+15.256%
2026-05-04	40.9500	40.9500	40.9500	40.9500	-3.647%	1	394	-0.928%
2026-05-01	42.1700	42.5000	42.1700	42.5000	-3.409%	2	395	-4.541%
2026-04-30	45.0000	45.0000	44.0000	44.0000	+6.667%	9	395	-7.795%
2026-04-28	40.2000	41.3000	40.2000	41.2500	+4.035%	11	403	-1.648%
2026-04-22	39.6500	39.6500	39.6500	39.6500	+21.813%	4	405	+2.320%
2026-04-17	32.5500	32.5500	32.5500	32.5500	-17.386%	2	401	+24.639%
2026-04-16	39.4000	39.4000	39.4000	39.4000	-19.229%	1	401	+2.970%
2026-04-01	53.5700	53.5700	48.7800	48.7800	-13.434%	4	401	-16.831%
2026-03-31	56.3500	56.3500	56.3500	56.3500	-11.246%	13	405	-28.004%
2026-03-27	63.4900	63.4900	63.4900	63.4900	+8.902%	1	405	-36.100%
2026-03-25	58.3000	58.3000	58.3000	58.3000	+11.793%	1	405	-30.412%
2026-03-17	51.8000	52.1500	51.8000	52.1500	+4.824%	2	405	-22.205%
2026-03-16	49.7500	49.7500	49.7500	49.7500	+2.198%	2	406	-18.452%
2026-03-13	48.7000	48.7000	48.6800	48.6800	-4.866%	20	406	-16.660%
2026-03-12	51.1700	51.1700	51.1700	51.1700	+25.848%	1	396	-20.715%
2026-03-10	40.6600	40.6600	40.6600	40.6600	-6.957%	2	395	-0.221%
2026-03-06	43.3000	43.7000	43.3000	43.7000	+1.865%	7	397	-7.162%
2026-03-05	42.9000	42.9000	42.9000	42.9000	+7.384%	1	393	-5.431%
2026-03-04	39.0000	40.5000	39.0000	39.9500	-6.265%	12	396	+1.552%
2026-03-03	45.0000	45.0000	42.6200	42.6200	+1.597%	9	407	-4.810%
2026-03-02	43.3200	43.4700	41.9500	41.9500	+6.256%	5	408	-3.290%
2026-02-24	39.4800	39.4800	39.4800	39.4800	+2.545%	10	412	+2.761%
2026-02-20	38.1400	38.5000	38.1400	38.5000	+5.191%	3	412	+5.377%
2026-02-18	36.6000	36.6000	36.6000	36.6000	+6.550%	1	409	+10.847%
2026-02-17	33.6300	34.3500	33.6300	34.3500	-7.512%	2	410	+18.108%
2026-02-12	37.1400	37.1400	37.1400	37.1400	+0.514%	2	411	+9.235%
2026-02-11	36.9500	36.9500	36.9500	36.9500	+5.571%	1	411	+9.797%
2026-02-10	35.0000	35.0000	35.0000	35.0000	+1.538%	14	410	+15.914%
2026-02-09	34.4700	34.4700	34.4700	34.4700	+8.567%	1	424	+17.697%
2026-02-05	32.9000	32.9000	31.2000	31.7500	-4.997%	21	424	+27.780%
2026-02-04	33.4200	33.4200	33.4200	33.4200	+7.115%	5	420	+21.394%
2026-02-03	28.6200	31.2000	28.6200	31.2000	+5.906%	11	420	+30.032%
2026-01-30	29.0000	29.4600	28.9500	29.4600	+12.787%	5	421	+37.712%
2026-01-29	27.0000	27.8000	26.1200	26.1200	+8.382%	31	419	+55.322%
2026-01-28	24.4500	24.4500	24.1000	24.1000	+7.111%	18	413	+68.340%
2026-01-26	22.4000	22.5000	22.4000	22.5000	-0.222%	5	411	+80.311%
2026-01-22	21.9800	22.5500	21.9800	22.5500	+1.348%	33	411	+79.911%
2026-01-21	22.2500	22.2500	22.2500	22.2500	+1.459%	14	406	+82.337%
2026-01-16	22.1500	22.1500	21.9300	21.9300	+0.274%	3	390	+84.998%
2026-01-15	21.9000	21.9000	21.7900	21.8700	-2.366%	18	390	+85.505%
2026-01-14	22.4000	22.4000	22.4000	22.4000	+4.673%	1	386	+81.116%
2026-01-13	21.4000	21.4000	21.4000	21.4000	+10.709%	1	386	+89.579%
2026-01-12	19.2500	19.3300	19.2500	19.3300	+7.389%	6	386	+109.881%
2026-01-09	18.0000	18.0000	18.0000	18.0000	+14.869%	5	387	+125.389%
2026-01-08	14.8500	15.6700	14.8500	15.6700	+9.965%	3	387	+158.902%
2026-01-07	15.2000	15.2000	14.2000	14.2500	-6.863%	102	386	+184.702%
2026-01-06	16.0000	16.2000	15.3000	15.3000	-28.270%	17	336	+165.163%
2026-01-05	19.0900	21.3300	18.9500	21.3300	+53.453%	10	335	+90.202%
2026-01-02	14.1000	14.1000	13.9000	13.9000	+17.797%	2	335	+191.871%
2025-12-30	11.8000	11.8000	11.8000	11.8000	+7.566%	1	337	+243.814%
2025-12-26	11.2500	11.2500	10.9700	10.9700	-4.609%	3	336	+269.827%
2025-12-24	11.5000	11.5000	11.5000	11.5000	-0.605%	1	332	+252.783%
2025-12-23	11.5700	11.5700	11.5700	11.5700	+4.328%	2	332	+250.648%
2025-12-22	11.0300	11.2200	11.0300	11.0900	+9.585%	27	334	+265.825%
2025-12-19	9.9000	10.1200	9.9000	10.1200	-2.692%	5	327	+300.889%
2025-12-17	10.4000	10.4000	10.4000	10.4000	+5.584%	1	323	+290.096%
2025-12-16	10.1500	10.1500	9.8100	9.8500	-15.232%	12	322	+311.878%
2025-12-12	11.5500	11.6200	11.5500	11.6200	+2.832%	50	321	+249.139%
2025-12-10	11.3000	11.3000	11.3000	11.3000	-0.177%	2	296	+259.027%
2025-12-09	11.3200	11.3200	11.3200	11.3200	-12.587%	2	294	+258.392%
2025-12-04	13.2000	13.6500	12.9500	12.9500	+6.848%	104	293	+213.282%
2025-12-02	12.9000	12.9500	12.0500	12.1200	-11.209%	134	254	+234.736%
2025-12-01	13.8500	13.9300	13.6000	13.6500	+2.018%	126	197	+197.216%
2025-11-28	13.3800	13.3800	13.3800	13.3800	+12.343%	1	190	+203.214%
2025-11-25	11.9100	11.9100	11.9100	11.9100	-14.746%	1	190	+240.638%
2025-11-20	13.9700	13.9700	13.9700	13.9700	+2.721%	1	189	+190.408%
2025-11-19	13.5900	13.6000	13.5900	13.6000	-6.207%	6	188	+198.309%
2025-11-18	14.5000	14.5000	14.5000	14.5000	-2.685%	1	187	+179.793%
2025-11-17	14.9000	14.9000	14.9000	14.9000	+7.194%	2	186	+172.282%
2025-11-12	15.0000	15.0000	13.9000	13.9000	-4.138%	4	186	+191.871%
2025-11-10	14.5000	14.5000	14.5000	14.5000	-21.622%	1	185	+179.793%
2025-10-31	18.5000	18.5000	18.5000	18.5000	+18.971%	1	185	+119.297%
2025-10-29	14.2500	15.5500	14.2500	15.5500	-6.607%	38	186	+160.900%
2025-10-27	15.8500	16.6500	15.8500	16.6500	-2.518%	11	181	+143.664%
2025-10-23	17.3500	17.3500	16.8000	17.0800	+11.270%	15	181	+137.529%
2025-10-22	15.2800	15.3500	15.2800	15.3500	+8.099%	2	185	+164.300%
2025-10-15	14.2000	14.2000	14.2000	14.2000	+1.429%	3	186	+185.704%
2025-10-13	14.7000	14.7000	13.8800	14.0000	+8.949%	17	185	+189.786%
2025-10-10	13.9000	13.9000	12.7500	12.8500	-16.558%	27	170	+215.720%
2025-10-08	14.9100	15.4000	14.9100	15.4000	+0.984%	4	165	+163.442%
2025-10-06	15.4900	15.6300	15.1500	15.2500	+0.660%	15	165	+166.033%
2025-10-03	14.7000	15.3500	14.7000	15.1500	-3.195%	9	158	+167.789%
2025-10-01	15.6500	15.6500	15.6500	15.6500	-2.188%	2	156	+159.233%
2025-09-30	16.0000	16.0000	16.0000	16.0000	-6.158%	1	154	+153.563%
2025-09-29	17.0500	17.0500	17.0500	17.0500	-14.665%	5	154	+137.947%
2025-09-26	19.8100	19.9800	19.8100	19.9800	-0.349%	2	159	+103.053%
2025-09-25	20.1200	20.3100	20.0300	20.0500	+2.036%	8	159	+102.344%
2025-09-24	19.6500	19.6500	19.6500	19.6500	+14.244%	2	154	+106.463%
2025-09-22	17.2000	17.2000	17.2000	17.2000	+1.775%	4	154	+135.872%
2025-09-19	16.9000	16.9000	16.9000	16.9000	-12.116%	4	154	+140.059%
2025-09-18	18.9600	19.2300	18.9600	19.2300	-1.283%	2	151	+110.972%
2025-09-16	19.4800	19.4800	19.4800	19.4800	+6.974%	1	151	+108.265%
2025-09-12	17.9600	18.2100	17.9600	18.2100	+9.699%	2	151	+122.790%
2025-09-10	16.6000	16.6000	16.6000	16.6000	+6.752%	1	151	+144.398%
2025-09-08	16.3500	16.3500	15.5500	15.5500	-2.508%	2	151	+160.900%
2025-09-05	17.3000	17.3000	15.9500	15.9500	-13.174%	20	152	+154.357%
2025-09-03	20.6000	20.6000	18.3700	18.3700	-10.390%	3	163	+120.849%
2025-09-02	20.5000	20.5000	20.5000	20.5000	+5.943%	1	162	+97.902%
2025-08-28	19.1500	19.6000	19.1500	19.3500	-3.491%	4	162	+109.664%
2025-08-27	19.0500	20.0500	19.0500	20.0500	+22.630%	5	166	+102.344%
2025-08-19	16.3500	16.3500	16.3500	16.3500	-0.969%	1	164	+148.135%
2025-08-12	16.5100	16.5100	16.5100	16.5100	+5.159%	12	163	+145.730%
2025-08-11	15.7000	15.7000	15.7000	15.7000	+9.790%	1	163	+158.408%
2025-08-01	14.2700	14.3000	14.2700	14.3000	-5.298%	12	162	+183.706%
2025-07-31	15.1000	15.1000	15.1000	15.1000	-7.362%	6	150	+168.675%
2025-07-30	16.3000	16.3000	16.3000	16.3000	-8.939%	1	150	+148.896%
2025-07-28	17.8000	17.9000	17.8000	17.9000	+7.508%	19	153	+126.648%
2025-07-25	16.6500	16.6500	16.6500	16.6500	-3.310%	1	154	+143.664%
2025-07-24	15.0200	17.2200	15.0200	17.2200	+11.025%	2	154	+135.598%
2025-07-23	15.5100	15.5100	15.5100	15.5100	+9.302%	1	153	+161.573%
2025-07-22	14.0500	14.1900	14.0500	14.1900	-3.140%	6	153	+185.906%
2025-07-21	14.6500	14.6500	14.6500	14.6500	-4.248%	28	149	+176.928%
2025-07-17	14.2200	15.3000	14.2200	15.3000	0.000%	2	149	+165.163%
2025-07-16	14.7500	15.3000	14.4500	15.3000	-1.481%	9	148	+165.163%
2025-07-14	15.5300	15.5300	15.5300	15.5300	-10.231%	1	146	+161.236%
2025-07-10	17.3000	17.3000	17.3000	17.3000	+3.655%	1	146	+134.509%
2025-07-09	16.6000	16.6900	16.4700	16.6900	+3.536%	4	145	+143.080%
2025-07-08	16.3500	16.3500	16.1200	16.1200	+19.143%	14	145	+151.675%
2025-07-07	13.5300	13.5300	13.5300	13.5300	+7.211%	1	131	+199.852%
2025-07-01	12.4900	12.6200	12.4900	12.6200	+1.365%	2	132	+221.474%
2025-06-26	12.2800	12.4500	12.2800	12.4500	+1.220%	20	141	+225.863%
2025-06-24	13.0000	13.0000	12.3000	12.3000	-19.765%	3	135	+229.837%
2025-06-20	15.3300	15.3300	15.3300	15.3300	-2.419%	80	133	+164.644%
2025-06-18	15.7100	15.7100	15.7100	15.7100	-3.323%	2	93	+158.243%
2025-06-17	16.2500	16.2500	16.2500	16.2500	+19.926%	6	93	+149.662%
2025-06-16	13.5500	13.5500	13.5500	13.5500	-3.421%	1	87	+199.410%
2025-06-13	14.0300	14.0300	14.0300	14.0300	+2.409%	60	86	+189.166%
2025-06-12	13.6500	13.8000	13.6500	13.7000	+0.735%	5	56	+196.131%
2025-06-11	12.5400	13.6000	12.5400	13.6000	+6.250%	7	51	+198.309%
2025-06-10	13.4500	13.5500	12.8000	12.8000	+8.017%	8	44	+216.953%
2025-06-09	11.7000	12.0500	11.7000	11.8500	+6.278%	17	36	+242.363%
2025-06-06	11.1000	11.2000	11.0500	11.1500	+10.945%	8	19	+263.857%
2025-06-05	10.0500	10.0500	10.0500	10.0500	-11.062%	1	15	+303.682%
2025-06-03	11.2500	11.3000	11.2500	11.3000	+12.438%	9	16	+259.027%
2025-06-02	10.6000	10.6000	10.0500	10.0500	-0.495%	2	7	+303.682%
2025-05-29	9.6400	10.1000	9.6400	10.1000	-2.885%	3	7	+301.683%
2025-05-27	10.1200	10.4000	10.1200	10.4000	0.000%	4	4	+290.096%