Dark

CVX20260918C155
CVX Sep 18 2026 155.00 Call (CVX260918C00155000)
option OPRA

EOD

Jul 20, 2026

35.52+5.432%(+1.83)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	34.4200	35.6000	34.4200	35.5200	+5.432%	3	1,344	0.000%
2026-07-17	33.3500	33.6900	33.3500	33.6900	+14.983%	16	1,344	+5.432%
2026-07-16	29.3000	29.3000	29.3000	29.3000	+18.384%	5	1,360	+21.229%
2026-07-15	24.7500	24.7500	24.7500	24.7500	-9.672%	5	1,360	+43.515%
2026-07-13	26.9500	27.4000	26.9500	27.4000	+17.194%	2	1,360	+29.635%
2026-07-08	23.3800	23.3800	23.3800	23.3800	+11.333%	1	1,360	+51.925%
2026-07-07	18.8000	21.0000	18.8000	21.0000	+34.185%	3	1,359	+69.143%
2026-06-30	16.4100	16.4100	15.5900	15.6500	-13.056%	33	1,361	+126.965%
2026-06-29	17.7000	18.0000	17.7000	18.0000	-10.403%	7	1,332	+97.333%
2026-06-24	19.7000	20.0900	19.6800	20.0900	-7.759%	3	1,329	+76.804%
2026-06-18	23.9500	23.9500	21.4000	21.7800	-16.005%	20	1,314	+63.085%
2026-06-17	25.9300	25.9300	25.9300	25.9300	-8.504%	1	1,314	+36.984%
2026-06-15	27.0000	28.3400	27.0000	28.3400	-24.427%	2	1,314	+25.335%
2026-06-08	37.4900	37.5000	37.4900	37.5000	+1.351%	3	1,314	-5.280%
2026-06-04	37.0000	37.0000	37.0000	37.0000	-11.905%	1	1,316	-4.000%
2026-05-19	42.0000	42.0000	42.0000	42.0000	+3.143%	11	1,317	-15.429%
2026-05-18	36.2000	40.7200	36.2000	40.7200	+16.676%	19	1,347	-12.770%
2026-05-15	34.9000	34.9000	34.9000	34.9000	+7.616%	30	1,347	+1.777%
2026-05-14	32.4300	32.4300	32.4300	32.4300	+3.051%	1	1,347	+9.528%
2026-05-11	31.1200	31.4700	31.1200	31.4700	+12.554%	87	1,347	+12.869%
2026-05-08	27.9600	27.9600	27.9600	27.9600	-3.586%	4	1,347	+27.039%
2026-05-07	29.0000	29.0000	29.0000	29.0000	-26.471%	1	1,343	+22.483%
2026-05-05	40.0500	40.2000	39.4400	39.4400	-2.857%	3	1,342	-9.939%
2026-04-30	39.9500	40.6000	39.9500	40.6000	+7.266%	2	1,341	-12.512%
2026-04-29	37.8500	37.8500	37.8500	37.8500	+9.551%	10	1,341	-6.156%
2026-04-27	34.5500	34.5500	34.5500	34.5500	-3.357%	1	1,341	+2.808%
2026-04-22	35.7500	35.7500	35.7500	35.7500	+8.399%	1	1,341	-0.643%
2026-04-20	33.0100	33.0100	32.9800	32.9800	+9.459%	2	1,341	+7.702%
2026-04-17	28.0500	30.1300	28.0500	30.1300	-23.236%	2	1,340	+17.889%
2026-04-13	39.2500	39.2500	39.2500	39.2500	-2.168%	1	1,340	-9.503%
2026-04-08	39.2700	40.1200	38.9000	40.1200	-13.179%	10	1,339	-11.466%
2026-04-06	44.9500	46.2100	44.9500	46.2100	-2.408%	5	1,340	-23.134%
2026-04-02	48.0800	48.0800	47.3500	47.3500	+2.224%	5	1,344	-24.984%
2026-04-01	47.5000	47.5000	45.5000	46.3200	-14.302%	3	1,344	-23.316%
2026-03-31	54.5000	54.5000	54.0500	54.0500	+1.312%	3	1,345	-34.283%
2026-03-25	53.3500	53.3500	53.3500	53.3500	-4.562%	1	1,346	-33.421%
2026-03-24	57.2400	57.5900	55.9000	55.9000	+6.700%	35	1,345	-36.458%
2026-03-23	52.3900	52.3900	52.3900	52.3900	+0.268%	1	1,348	-32.201%
2026-03-20	51.0000	52.2500	51.0000	52.2500	+4.605%	3	1,348	-32.019%
2026-03-19	49.6000	50.0000	49.3700	49.9500	+4.280%	10	1,348	-28.889%
2026-03-18	47.1400	47.9000	47.1400	47.9000	+0.630%	3	1,347	-25.846%
2026-03-17	45.9500	47.6500	45.9500	47.6000	+6.369%	33	1,347	-25.378%
2026-03-13	43.7500	44.7500	43.7500	44.7500	-5.750%	11	1,343	-20.626%
2026-03-12	42.6500	47.4800	42.6500	47.4800	+18.849%	3	1,337	-25.190%
2026-03-09	39.7800	39.9500	39.7800	39.9500	+2.279%	16	1,337	-11.089%
2026-03-06	39.4500	39.4500	39.0600	39.0600	+0.411%	9	1,340	-9.063%
2026-03-05	37.9000	39.0500	37.9000	38.9000	+8.811%	9	1,343	-8.689%
2026-03-04	36.2000	36.2000	35.7500	35.7500	-9.494%	5	1,345	-0.643%
2026-03-03	39.5000	39.5000	39.5000	39.5000	+3.403%	2	1,348	-10.076%
2026-03-02	38.5500	38.5500	38.2000	38.2000	+8.863%	7	1,350	-7.016%
2026-02-23	35.0900	35.0900	35.0900	35.0900	+10.729%	3	1,351	+1.225%
2026-02-13	31.7300	31.7300	31.6900	31.6900	+0.348%	16	1,354	+12.086%
2026-02-12	31.5800	31.5800	31.5800	31.5800	-5.449%	1	1,354	+12.476%
2026-02-11	33.4000	33.4000	33.4000	33.4000	+9.150%	1	1,355	+6.347%
2026-02-09	30.7000	30.7000	30.5500	30.6000	+3.204%	3	1,356	+16.078%
2026-02-06	29.6500	29.6500	29.6500	29.6500	+6.272%	1	1,357	+19.798%
2026-02-05	27.9000	27.9000	27.9000	27.9000	+8.560%	7	1,356	+27.312%
2026-02-03	25.7000	25.7000	25.7000	25.7000	+2.595%	1	1,363	+38.210%
2026-02-02	25.0500	25.0500	25.0500	25.0500	-3.802%	2	1,363	+41.796%
2026-01-30	24.0000	26.0400	24.0000	26.0400	+15.221%	7	1,365	+36.406%
2026-01-29	23.4700	23.4700	22.6000	22.6000	+8.916%	19	1,368	+57.168%
2026-01-28	20.5000	20.7500	20.5000	20.7500	+12.162%	2	1,367	+71.181%
2026-01-27	18.5000	18.5000	18.5000	18.5000	-2.887%	7	1,368	+92.000%
2026-01-26	18.9900	19.0500	18.9900	19.0500	+1.600%	2	1,361	+86.457%
2026-01-23	19.1500	19.1500	18.7000	18.7500	+1.078%	24	1,361	+89.440%
2026-01-22	18.7500	19.0500	18.4500	18.5500	+1.867%	34	1,355	+91.482%
2026-01-20	18.0000	18.6000	18.0000	18.2100	-2.983%	50	1,365	+95.058%
2026-01-16	18.7100	18.7700	18.7100	18.7700	-1.728%	2	1,341	+89.238%
2026-01-15	19.0200	19.1000	18.9400	19.1000	+23.226%	4	1,341	+85.969%
2026-01-12	15.5000	15.5000	15.5000	15.5000	+0.846%	1	1,338	+129.161%
2026-01-09	14.6000	15.4400	14.6000	15.3700	+6.000%	3	1,339	+131.100%
2026-01-08	11.9800	14.5000	11.9800	14.5000	+23.932%	6	1,337	+144.966%
2026-01-07	13.2500	13.2500	11.6100	11.7000	-8.235%	11	1,336	+203.590%
2026-01-06	16.3500	16.3500	12.5000	12.7500	-28.371%	9	1,327	+178.588%
2026-01-05	16.8500	17.8000	14.5800	17.8000	+70.335%	18	1,324	+99.551%
2026-01-02	10.4500	10.4500	10.4500	10.4500	+7.732%	2	1,322	+239.904%
2025-12-31	9.4500	9.8500	9.4500	9.7000	+2.972%	22	1,304	+266.186%
2025-12-30	9.4200	9.4200	9.4200	9.4200	+3.289%	1	1,304	+277.070%
2025-12-24	9.1200	9.1200	9.1200	9.1200	+0.220%	1	1,305	+289.474%
2025-12-23	9.1000	9.1600	8.6000	9.1000	+3.409%	6	1,305	+290.330%
2025-12-22	8.8500	8.8500	8.8000	8.8000	+12.821%	7	1,305	+303.636%
2025-12-19	8.2000	8.2000	7.8000	7.8000	-14.191%	5	1,305	+355.385%
2025-12-17	9.0900	9.0900	9.0900	9.0900	+14.773%	4	1,304	+290.759%
2025-12-16	8.8500	8.8500	7.9000	7.9200	-12.000%	24	1,304	+348.485%
2025-12-15	9.0000	9.0000	8.6000	9.0000	-3.226%	32	1,304	+294.667%
2025-12-12	9.4700	9.4700	9.3000	9.3000	-4.124%	5	1,287	+281.935%
2025-12-11	10.2000	10.2500	9.6500	9.7000	-4.433%	27	1,290	+266.186%
2025-12-10	9.9000	10.1500	9.9000	10.1500	+11.172%	43	1,273	+249.951%
2025-12-09	9.1200	9.1300	9.1200	9.1300	-0.219%	2	1,281	+289.047%
2025-12-08	9.1500	9.3000	9.1500	9.1500	-13.679%	3	1,280	+288.197%
2025-12-04	10.7000	10.7800	10.4500	10.6000	-0.469%	34	1,291	+235.094%
2025-12-03	10.7000	10.7000	10.6500	10.6500	+9.119%	3	1,280	+233.521%
2025-12-02	10.4500	10.4500	9.7500	9.7600	-12.857%	117	1,279	+263.934%
2025-12-01	11.6000	11.6500	11.1300	11.2000	+16.667%	348	1,278	+217.143%
2025-11-25	9.8000	9.8000	9.6000	9.6000	-15.044%	3	1,181	+270.000%
2025-11-19	11.0000	11.3000	11.0000	11.3000	-13.077%	3	1,178	+214.336%
2025-11-18	12.1000	13.0000	12.1000	13.0000	+13.043%	6	1,176	+173.231%
2025-11-12	11.8600	11.8600	11.5000	11.5000	-9.091%	8	1,171	+208.870%
2025-11-07	12.6500	12.6500	12.6500	12.6500	+2.016%	30	1,163	+180.791%
2025-11-06	12.4000	12.4000	12.4000	12.4000	+2.058%	1	1,133	+186.452%
2025-11-04	11.6500	12.2000	11.6500	12.1500	-5.226%	69	1,160	+192.346%
2025-11-03	12.8200	12.8200	12.8200	12.8200	-10.972%	1	1,149	+177.067%
2025-10-31	14.4000	14.4000	14.4000	14.4000	+10.769%	8	1,149	+146.667%
2025-10-27	13.0000	13.0000	13.0000	13.0000	-2.985%	1	1,157	+173.231%
2025-10-24	13.4000	13.4000	13.4000	13.4000	-7.586%	10	1,157	+165.075%
2025-10-23	14.2700	14.5000	14.2700	14.5000	+10.266%	2	1,167	+144.966%
2025-10-22	13.1000	13.1500	13.0500	13.1500	+7.347%	3	1,170	+170.114%
2025-10-21	12.2500	12.2500	12.2500	12.2500	-3.162%	1	1,171	+189.959%
2025-10-17	12.3900	12.6500	12.3900	12.6500	+12.444%	2	1,171	+180.791%
2025-10-14	11.2500	11.2500	11.2500	11.2500	-3.017%	5	1,172	+215.733%
2025-10-13	11.2900	11.6000	11.2900	11.6000	+10.476%	2	1,172	+206.207%
2025-10-10	11.0000	11.0000	10.4500	10.5000	-17.062%	21	1,172	+238.286%
2025-10-08	12.5300	12.6600	12.5300	12.6600	+3.178%	2	1,185	+180.569%
2025-10-07	12.2700	12.2700	12.2700	12.2700	-1.840%	2	1,183	+189.487%
2025-10-06	12.5000	12.5000	12.5000	12.5000	-1.420%	5	1,183	+184.160%
2025-10-03	12.3000	12.6800	12.3000	12.6800	-0.938%	8	1,183	+180.126%
2025-10-02	12.8300	12.8300	12.8000	12.8000	+0.629%	5	1,185	+177.500%
2025-10-01	12.7200	12.7200	12.7200	12.7200	-12.877%	5	1,185	+179.245%
2025-09-29	14.5800	14.7000	14.5800	14.6000	-14.118%	6	1,181	+143.288%
2025-09-26	16.8800	17.0200	16.8800	17.0000	+9.677%	41	1,179	+108.941%
2025-09-23	16.3000	16.3800	15.5000	15.5000	+7.266%	10	1,139	+129.161%
2025-09-22	14.4500	14.4500	14.4500	14.4500	+2.482%	5	1,145	+145.813%
2025-09-19	14.3000	14.3000	14.1000	14.1000	-17.059%	1,006	2,143	+151.915%
2025-09-17	16.9400	17.1300	16.9400	17.0000	+3.343%	7	219	+108.941%
2025-09-16	16.2500	16.4500	16.2500	16.4500	+6.610%	12	218	+115.927%
2025-09-15	15.5300	15.5300	15.2300	15.4300	-1.406%	3	226	+130.201%
2025-09-11	16.0500	16.5300	15.6500	15.6500	+6.826%	6	227	+126.965%
2025-09-10	15.1000	15.1000	14.5500	14.6500	+5.776%	28	226	+142.457%
2025-09-05	14.5500	14.5500	13.8500	13.8500	-19.477%	4	204	+156.462%
2025-08-27	16.3000	17.2000	16.1900	17.2000	+10.256%	4	207	+106.512%
2025-08-26	15.2000	15.6500	15.2000	15.6000	-2.500%	4	208	+127.692%
2025-08-25	16.0000	16.0000	16.0000	16.0000	+18.694%	7	209	+122.000%
2025-08-20	13.4800	13.4800	13.4800	13.4800	-6.713%	2	202	+163.501%
2025-08-18	14.4500	14.4500	14.4500	14.4500	-3.667%	1	202	+145.813%
2025-08-15	15.6600	15.6600	15.0000	15.0000	+10.213%	2	202	+136.800%
2025-08-13	13.6100	13.6100	13.6100	13.6100	-4.087%	1	202	+160.985%
2025-08-12	14.1000	14.2500	14.1000	14.1900	+0.638%	15	201	+150.317%
2025-08-08	13.8900	14.1000	13.8700	14.1000	+19.492%	16	205	+151.915%
2025-08-04	12.1000	12.1000	11.8000	11.8000	-13.235%	6	196	+201.017%
2025-08-01	13.6000	13.6000	13.6000	13.6000	-1.449%	2	192	+161.176%
2025-07-30	14.2400	14.3700	13.8000	13.8000	-7.258%	5	190	+157.391%
2025-07-28	14.7500	14.8800	14.7500	14.8800	+2.409%	5	189	+138.710%
2025-07-25	14.5300	14.5300	14.5300	14.5300	+1.184%	1	193	+144.460%
2025-07-24	14.3600	14.3600	14.3600	14.3600	+18.678%	1	192	+147.354%
2025-07-22	11.8000	12.1000	11.7000	12.1000	-1.224%	9	192	+193.554%
2025-07-21	12.2500	12.2500	12.2500	12.2500	+14.486%	26	184	+189.959%
2025-07-18	14.1000	14.1000	10.7000	10.7000	-14.400%	10	176	+231.963%
2025-07-16	12.5000	12.5000	12.5000	12.5000	-0.794%	13	166	+184.160%
2025-07-15	12.7000	12.7000	12.6000	12.6000	-11.888%	13	153	+181.905%
2025-07-10	14.3000	14.3000	14.3000	14.3000	+1.707%	5	141	+148.392%
2025-07-09	14.0600	14.0600	14.0600	14.0600	+2.255%	2	139	+152.632%
2025-07-08	13.7500	13.7500	13.7500	13.7500	+25.571%	87	139	+158.327%
2025-07-07	10.9500	10.9500	10.9500	10.9500	+2.336%	1	52	+224.384%
2025-07-01	10.3000	10.7000	10.3000	10.7000	+15.676%	2	53	+231.963%
2025-06-30	9.2500	9.2500	9.2500	9.2500	-5.225%	1	51	+284.000%
2025-06-27	9.7600	9.7600	9.7600	9.7600	-30.036%	2	50	+263.934%
2025-06-23	13.8500	13.9500	13.8500	13.9500	+5.204%	2	48	+154.624%
2025-06-20	13.2600	13.2600	13.2600	13.2600	+8.245%	4	46	+167.873%
2025-06-13	12.2500	12.2500	12.2500	12.2500	+5.512%	2	44	+189.959%
2025-06-12	11.5500	11.6100	11.5500	11.6100	+34.843%	5	45	+205.943%
2025-06-04	8.4500	8.6200	8.4500	8.6100	-10.125%	38	2	+312.544%
2025-06-03	9.5800	9.5800	9.5800	9.5800	0.000%	2	2	+270.772%