Dark

CVX20260918C160
CVX Sep 18 2026 160.00 Call (CVX260918C00160000)
option OPRA

EOD

Jul 23, 2026

37.55+23.520%(+7.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	37.5500	37.5500	37.5500	37.5500	+23.520%	1	1,113	0.000%
2026-07-20	30.7400	31.0000	30.4000	30.4000	+9.195%	8	1,114	+23.520%
2026-07-17	27.8400	27.8400	27.8400	27.8400	+9.176%	2	1,115	+34.878%
2026-07-16	25.5000	25.5000	25.5000	25.5000	+7.008%	2	1,115	+47.255%
2026-07-13	22.3100	23.8300	22.3100	23.8300	+35.167%	6	1,115	+57.574%
2026-07-10	17.6300	17.6300	17.6300	17.6300	-2.597%	1	1,119	+112.989%
2026-07-09	18.1000	18.1000	18.1000	18.1000	-10.307%	1	1,119	+107.459%
2026-07-08	20.1800	20.1800	20.1800	20.1800	+34.354%	3	1,120	+86.075%
2026-07-07	16.0000	16.0000	15.0200	15.0200	+21.227%	16	1,117	+150.000%
2026-07-06	13.1000	13.1000	12.3900	12.3900	-1.667%	4	1,128	+203.067%
2026-07-02	13.1500	13.3000	12.6000	12.6000	+9.852%	11	1,133	+198.016%
2026-07-01	11.1000	11.5100	11.0400	11.4700	-8.896%	4	1,133	+227.376%
2026-06-30	12.5900	12.5900	12.5900	12.5900	-21.606%	1	1,133	+198.253%
2026-06-25	16.0700	16.0700	16.0600	16.0600	+1.006%	2	1,133	+133.811%
2026-06-24	16.6000	16.6000	15.8300	15.9000	-18.252%	4	1,133	+136.164%
2026-06-23	19.4500	19.4500	19.4500	19.4500	+4.514%	6	1,133	+93.059%
2026-06-22	17.5500	18.6100	17.5500	18.6100	+7.572%	50	1,133	+101.773%
2026-06-18	18.2400	18.2400	17.3000	17.3000	-27.917%	12	1,118	+117.052%
2026-06-15	23.7500	24.0000	23.2900	24.0000	-14.377%	102	1,118	+56.458%
2026-06-12	28.0300	28.0300	28.0300	28.0300	-14.071%	1	1,197	+33.964%
2026-06-11	32.6200	32.6200	32.6200	32.6200	-0.367%	3	1,197	+15.113%
2026-06-04	32.5300	32.7600	32.5300	32.7400	-4.269%	71	1,197	+14.692%
2026-06-03	32.5600	34.2400	32.5600	34.2000	+14.842%	80	1,206	+9.795%
2026-06-01	29.6000	29.7800	29.6000	29.7800	+16.328%	81	1,183	+26.091%
2026-05-29	25.4600	25.6000	25.4600	25.6000	-1.953%	2	1,184	+46.680%
2026-05-27	26.0000	26.1100	25.9000	26.1100	-12.967%	17	1,183	+43.815%
2026-05-26	33.1100	33.1100	30.0000	30.0000	-12.816%	20	1,166	+25.167%
2026-05-21	35.0300	35.0300	33.0000	34.4100	-1.686%	23	1,146	+9.125%
2026-05-20	37.0000	37.0000	35.0000	35.0000	-15.049%	24	1,135	+7.286%
2026-05-19	40.8500	41.2000	40.8500	41.2000	+13.561%	4	1,134	-8.859%
2026-05-18	32.5000	37.1000	32.5000	36.2800	+14.810%	152	1,134	+3.501%
2026-05-15	31.1400	31.6000	30.9300	31.6000	+17.037%	114	1,134	+18.829%
2026-05-13	28.0000	28.0000	27.0000	27.0000	-0.735%	7	1,079	+39.074%
2026-05-11	27.0000	27.2000	27.0000	27.2000	+9.677%	8	1,079	+38.051%
2026-05-08	24.8000	24.8400	24.7800	24.8000	-4.725%	30	1,082	+51.411%
2026-05-07	25.0000	26.0300	25.0000	26.0300	-3.090%	86	1,073	+44.257%
2026-05-06	29.5000	29.5000	26.8600	26.8600	-18.483%	93	1,064	+39.799%
2026-05-04	31.0000	32.9500	31.0000	32.9500	-0.152%	65	1,096	+13.961%
2026-05-01	35.9000	35.9000	33.0000	33.0000	-5.983%	11	1,025	+13.788%
2026-04-30	35.2000	35.2000	35.1000	35.1000	+0.862%	16	1,025	+6.980%
2026-04-29	34.8000	34.8000	34.8000	34.8000	+22.105%	5	1,011	+7.902%
2026-04-24	29.4800	29.4800	27.7000	28.5000	-6.863%	6	1,011	+31.754%
2026-04-22	33.3500	33.3500	30.3500	30.6000	+4.259%	7	1,006	+22.712%
2026-04-21	29.3500	29.3500	29.3500	29.3500	+26.563%	3	1,000	+27.939%
2026-04-17	22.8000	23.1900	22.8000	23.1900	-26.005%	3	1,000	+61.923%
2026-04-16	31.3400	31.3400	31.3400	31.3400	-0.476%	1	1,001	+19.815%
2026-04-10	31.4900	31.4900	31.4900	31.4900	-8.539%	8	1,001	+19.244%
2026-04-09	39.9600	39.9600	34.4300	34.4300	-1.092%	7	997	+9.062%
2026-04-08	34.8100	34.8100	34.8100	34.8100	-21.048%	1	998	+7.871%
2026-04-02	44.0900	44.0900	44.0900	44.0900	+9.813%	1	999	-14.833%
2026-04-01	41.8000	41.8000	40.1500	40.1500	-23.958%	43	999	-6.476%
2026-03-31	52.8000	52.8000	52.8000	52.8000	-4.659%	4	960	-28.883%
2026-03-30	57.0200	57.1700	55.3800	55.3800	+1.188%	9	960	-32.196%
2026-03-27	54.7300	54.7300	54.7300	54.7300	+11.127%	1	960	-31.390%
2026-03-25	48.8000	49.3000	48.8000	49.2500	-4.978%	62	960	-23.756%
2026-03-24	51.8300	51.8300	51.8300	51.8300	+9.531%	80	1,000	-27.552%
2026-03-23	46.3000	47.3200	46.3000	47.3200	-1.519%	2	920	-20.647%
2026-03-20	46.5900	48.0800	46.5900	48.0500	+5.373%	15	920	-21.852%
2026-03-19	45.0000	45.8000	45.0000	45.6000	+6.917%	35	931	-17.654%
2026-03-18	42.6500	42.6500	42.6500	42.6500	+0.353%	1	942	-11.958%
2026-03-17	43.2000	43.6000	42.5000	42.5000	+3.406%	31	942	-11.647%
2026-03-16	42.1000	42.1000	41.1000	41.1000	+1.331%	4	977	-8.637%
2026-03-13	40.4900	41.6800	40.4900	40.5600	-5.674%	13	979	-7.421%
2026-03-12	40.0200	43.0000	40.0200	43.0000	+21.127%	2	978	-12.674%
2026-03-11	34.2500	35.5000	33.9000	35.5000	+11.776%	23	979	+5.775%
2026-03-10	31.7600	31.7600	31.7600	31.7600	-11.778%	2	987	+18.230%
2026-03-09	36.0000	36.0000	36.0000	36.0000	+2.857%	1	988	+4.306%
2026-03-06	35.4200	35.4200	35.0000	35.0000	+5.263%	2	988	+7.286%
2026-03-05	33.2500	33.2500	33.2500	33.2500	+5.723%	1	988	+12.932%
2026-03-04	31.4500	31.4500	31.4500	31.4500	-11.408%	1	988	+19.396%
2026-03-03	35.9700	35.9700	35.5000	35.5000	+8.331%	5	988	+5.775%
2026-02-27	31.2500	32.7700	31.2500	32.7700	+4.363%	3	984	+14.587%
2026-02-26	31.4000	31.4000	31.4000	31.4000	+1.290%	3	987	+19.586%
2026-02-23	31.0000	31.0000	31.0000	31.0000	+4.412%	1	987	+21.129%
2026-02-20	30.6000	30.6000	29.2200	29.6900	-9.757%	51	987	+26.474%
2026-02-19	32.9000	32.9000	32.9000	32.9000	+22.899%	1	948	+14.134%
2026-02-17	26.7700	26.7700	26.7700	26.7700	-6.562%	1	947	+40.269%
2026-02-13	27.7700	28.6500	27.7700	28.6500	+4.031%	33	922	+31.065%
2026-02-12	29.1700	29.1700	27.5400	27.5400	-7.429%	6	922	+36.347%
2026-02-11	27.4000	29.7500	27.4000	29.7500	+10.883%	7	922	+26.218%
2026-02-10	26.3400	26.8300	26.3400	26.8300	-0.703%	6	928	+39.955%
2026-02-09	25.6500	27.0200	25.6500	27.0200	+5.136%	11	929	+38.971%
2026-02-06	25.3400	26.5900	25.3000	25.7000	+4.684%	6	939	+46.109%
2026-02-05	25.0600	25.0600	24.5500	24.5500	-8.327%	19	939	+52.953%
2026-02-04	26.0000	27.0000	26.0000	26.7800	+10.661%	10	936	+40.217%
2026-02-03	20.3000	24.2000	20.3000	24.2000	+14.964%	9	935	+55.165%
2026-02-02	20.1700	21.5700	20.0000	21.0500	-6.444%	31	941	+78.385%
2026-01-30	20.9000	22.5000	20.9000	22.5000	+13.924%	5	920	+66.889%
2026-01-29	19.2800	20.6000	19.2800	19.7500	+13.899%	36	918	+90.127%
2026-01-28	17.3300	17.3400	17.3300	17.3400	+6.971%	10	915	+116.551%
2026-01-27	16.2100	16.2100	16.2100	16.2100	+3.910%	1	924	+131.647%
2026-01-26	15.5600	15.6500	15.0800	15.6000	+0.645%	9	924	+140.705%
2026-01-23	16.0900	16.0900	15.5000	15.5000	+0.389%	25	927	+142.258%
2026-01-22	15.1500	15.9000	15.1500	15.4400	-0.387%	26	926	+143.199%
2026-01-21	15.8000	15.8000	15.5000	15.5000	+1.307%	14	919	+142.258%
2026-01-15	16.4500	16.4500	15.3000	15.3000	-11.917%	21	917	+145.425%
2026-01-14	16.2500	17.3700	15.7500	17.3700	+17.763%	30	917	+116.177%
2026-01-13	14.3000	15.5000	14.3000	14.7500	+12.167%	43	921	+154.576%
2026-01-12	13.2500	13.6800	12.8000	13.1500	+0.382%	31	949	+185.551%
2026-01-09	11.9300	13.1000	11.9300	13.1000	+11.966%	38	941	+186.641%
2026-01-08	9.8800	12.0400	9.8800	11.7000	+24.601%	63	949	+220.940%
2026-01-07	9.9400	11.4000	9.3900	9.3900	-11.831%	38	964	+299.894%
2026-01-06	14.4000	14.4000	10.0000	10.6500	-27.055%	80	944	+252.582%
2026-01-05	14.9500	15.2000	11.8000	14.6000	+64.045%	119	884	+157.192%
2026-01-02	8.6000	9.0700	8.6000	8.9000	+17.881%	6	872	+321.910%
2025-12-31	7.5600	7.5600	7.5500	7.5500	+2.721%	16	866	+397.351%
2025-12-30	7.6000	7.6000	7.3500	7.3500	+7.613%	2	866	+410.884%
2025-12-26	6.7400	6.8300	6.7000	6.8300	-1.014%	38	865	+449.780%
2025-12-23	7.0000	7.1000	6.9000	6.9000	+1.025%	4	901	+444.203%
2025-12-22	6.6500	6.9000	6.6500	6.8300	+12.151%	815	902	+449.780%
2025-12-19	6.4700	6.4700	6.0800	6.0900	-3.487%	29	1,122	+516.585%
2025-12-18	6.8500	6.8500	6.2000	6.3100	-10.496%	23	1,122	+495.087%
2025-12-17	6.6500	7.0500	6.6500	7.0500	+14.634%	11	1,120	+432.624%
2025-12-16	6.1500	6.2400	6.1000	6.1500	-10.219%	34	1,121	+510.569%
2025-12-15	6.8000	6.8600	6.8000	6.8500	-4.463%	51	1,121	+448.175%
2025-12-12	7.4800	7.5500	7.1700	7.1700	-6.762%	27	1,084	+423.710%
2025-12-11	8.2500	8.2500	7.6900	7.6900	-5.062%	100	1,090	+388.296%
2025-12-10	7.5600	8.1000	7.5600	8.1000	+11.111%	23	1,079	+363.580%
2025-12-09	7.3000	7.3000	7.2900	7.2900	+4.892%	50	1,079	+415.089%
2025-12-08	7.3500	7.3500	6.7000	6.9500	-13.125%	11	1,079	+440.288%
2025-12-05	8.4000	8.4000	8.0000	8.0000	-4.762%	37	1,076	+369.375%
2025-12-04	8.6000	8.6500	8.3700	8.4000	-0.592%	61	1,075	+347.024%
2025-12-03	8.7000	8.7100	8.4500	8.4500	+8.195%	44	1,061	+344.379%
2025-12-02	8.3500	8.4100	7.6000	7.8100	-14.176%	142	1,042	+380.794%
2025-12-01	8.8000	9.1000	8.8000	9.1000	+6.433%	62	1,083	+312.637%
2025-11-28	8.5000	8.6000	8.5000	8.5500	+6.742%	4	1,114	+339.181%
2025-11-26	8.2000	8.2000	8.0100	8.0100	+4.026%	9	1,111	+368.789%
2025-11-25	8.0000	8.0000	7.6000	7.7000	-8.333%	7	1,111	+387.662%
2025-11-24	8.1600	8.4000	8.1600	8.4000	-6.667%	8	1,110	+347.024%
2025-11-21	9.0000	9.0000	9.0000	9.0000	-6.348%	1	1,103	+317.222%
2025-11-19	9.1500	9.6100	9.1500	9.6100	-11.019%	5	1,104	+290.739%
2025-11-18	9.8100	10.8000	9.8000	10.8000	+4.348%	75	1,105	+247.685%
2025-11-17	11.3000	11.4000	10.3000	10.3500	-12.658%	26	1,051	+262.802%
2025-11-14	11.1000	11.8500	11.1000	11.8500	+8.219%	12	1,027	+216.878%
2025-11-13	11.0000	11.0000	10.9500	10.9500	+14.420%	3	1,026	+242.922%
2025-11-12	9.8000	9.8000	9.3000	9.5700	-17.500%	24	1,026	+292.372%
2025-11-11	11.4500	11.6500	11.4500	11.6000	+6.227%	9	1,015	+223.707%
2025-11-07	10.9200	10.9200	10.9200	10.9200	+21.333%	2	1,008	+243.864%
2025-11-04	9.0000	9.0000	9.0000	9.0000	-14.449%	5	1,006	+317.222%
2025-11-03	10.5200	10.5200	10.5200	10.5200	-12.333%	1	1,003	+256.939%
2025-10-31	12.1200	12.1200	12.0000	12.0000	+12.782%	6	1,003	+212.917%
2025-10-30	10.6000	10.6400	10.6000	10.6400	-1.935%	3	1,002	+252.914%
2025-10-29	10.8500	10.8500	10.8500	10.8500	+3.828%	6	1,001	+246.083%
2025-10-28	10.4500	10.4500	10.4500	10.4500	-4.566%	1	996	+259.330%
2025-10-27	11.1900	11.1900	10.5500	10.9500	-12.400%	93	1,009	+242.922%
2025-10-23	12.5000	12.5000	12.5000	12.5000	+21.359%	2	1,009	+200.400%
2025-10-21	10.3000	10.3000	10.3000	10.3000	-5.505%	1	1,007	+264.563%
2025-10-17	10.9000	10.9000	10.9000	10.9000	+13.542%	1	1,007	+244.495%
2025-10-16	9.6000	9.6000	9.6000	9.6000	0.000%	1	1,007	+291.146%
2025-10-15	9.6000	9.6000	9.6000	9.6000	-3.518%	23	1,007	+291.146%
2025-10-14	9.9500	9.9500	9.9500	9.9500	+4.737%	2	984	+277.387%
2025-10-13	9.5000	9.5000	9.5000	9.5000	+7.955%	1	986	+295.263%
2025-10-10	8.9000	8.9000	8.8000	8.8000	-10.204%	3	986	+326.705%
2025-10-09	9.8000	9.8000	9.8000	9.8000	-6.220%	1	988	+283.163%
2025-10-07	10.2900	10.4500	10.2900	10.4500	-1.415%	8	986	+259.330%
2025-10-06	10.6000	10.6000	10.6000	10.6000	+1.533%	3	986	+254.245%
2025-10-03	10.4500	10.4500	10.4400	10.4400	-4.570%	2	986	+259.674%
2025-10-02	11.5900	11.5900	10.9400	10.9400	+4.489%	2	985	+243.236%
2025-10-01	10.4700	10.4700	10.4700	10.4700	-5.420%	1	985	+258.644%
2025-09-30	10.7500	11.1500	10.7500	11.0700	-5.787%	10	985	+239.205%
2025-09-29	11.7500	11.7500	11.7500	11.7500	-16.961%	3	978	+219.574%
2025-09-26	14.2000	14.2500	13.9500	14.1500	-1.049%	96	978	+165.371%
2025-09-25	14.3800	14.3800	14.3000	14.3000	+1.132%	701	912	+162.587%
2025-09-24	13.7500	14.1500	13.7500	14.1400	+4.741%	32	306	+165.559%
2025-09-23	13.2000	13.5000	13.2000	13.5000	+11.940%	7	303	+178.148%
2025-09-22	12.0600	12.0600	12.0600	12.0600	+2.638%	5	304	+211.360%
2025-09-19	11.7500	11.7500	11.7500	11.7500	-15.468%	5	299	+219.574%
2025-09-17	14.0000	14.1200	13.9000	13.9000	-2.113%	8	299	+170.144%
2025-09-16	13.6500	14.2000	13.6500	14.2000	+11.373%	10	299	+164.437%
2025-09-15	13.2800	13.2800	12.7500	12.7500	-0.778%	12	296	+194.510%
2025-09-12	13.1000	13.2500	12.8500	12.8500	-2.652%	11	289	+192.218%
2025-09-11	13.2000	13.2000	13.2000	13.2000	+4.101%	9	288	+184.470%
2025-09-10	12.7900	12.7900	12.1500	12.6800	+14.234%	22	288	+196.136%
2025-09-05	12.2500	12.2500	11.1000	11.1000	-19.682%	19	280	+238.288%
2025-09-04	14.0000	14.2000	13.8200	13.8200	-11.580%	16	295	+171.708%
2025-09-02	15.2000	15.6300	14.5000	15.6300	+8.391%	22	286	+140.243%
2025-08-29	14.4200	14.4200	14.4200	14.4200	-0.757%	4	282	+160.402%
2025-08-27	14.5300	14.5300	14.5300	14.5300	+3.050%	3	282	+158.431%
2025-08-22	13.2000	14.1000	13.2000	14.1000	+24.558%	5	281	+166.312%
2025-08-20	11.3200	11.3200	11.3200	11.3200	-11.907%	4	279	+231.714%
2025-08-15	12.7500	12.8500	12.7500	12.8500	+11.739%	2	275	+192.218%
2025-08-13	11.5000	11.5000	11.5000	11.5000	-2.954%	3	275	+226.522%
2025-08-12	11.9000	11.9000	11.8500	11.8500	+2.155%	12	275	+216.878%
2025-08-11	11.6000	11.6000	11.6000	11.6000	-0.855%	1	263	+223.707%
2025-08-08	11.7000	11.7000	11.7000	11.7000	+7.438%	13	262	+220.940%
2025-08-06	11.2000	11.2000	10.8900	10.8900	+15.851%	8	250	+244.812%
2025-08-04	9.4000	9.4000	9.4000	9.4000	-8.738%	13	246	+299.468%
2025-08-01	10.1100	10.3000	10.1100	10.3000	-5.936%	7	234	+264.563%
2025-07-30	11.8800	11.8800	10.9500	10.9500	-13.370%	3	228	+242.922%
2025-07-29	12.6400	12.6400	12.6400	12.6400	+0.717%	1	227	+197.073%
2025-07-28	12.5200	12.5500	12.5200	12.5500	+13.063%	6	226	+199.203%
2025-07-23	10.7500	11.1000	10.5000	11.1000	+12.121%	48	225	+238.288%
2025-07-21	9.7500	10.4500	9.7500	9.9000	+13.014%	69	219	+279.293%
2025-07-18	9.3000	9.3000	8.7600	8.7600	-21.786%	5	167	+328.653%
2025-07-14	11.2000	11.2000	11.2000	11.2000	-6.667%	1	167	+235.268%
2025-07-11	12.0000	12.0000	12.0000	12.0000	+1.095%	4	166	+212.917%
2025-07-08	11.6000	11.8700	11.5000	11.8700	+34.886%	147	164	+216.344%
2025-07-01	8.8000	8.8000	8.8000	8.8000	+7.579%	2	62	+326.705%
2025-06-30	8.0900	8.1800	8.0900	8.1800	-5.652%	2	61	+359.046%
2025-06-26	8.6200	8.7800	8.6200	8.6700	-1.477%	3	60	+333.103%
2025-06-24	9.0000	9.0300	8.8000	8.8000	-20.362%	160	59	+326.705%
2025-06-20	11.0500	11.0500	11.0500	11.0500	+11.842%	2	17	+239.819%
2025-06-12	10.3900	10.3900	9.8800	9.8800	+2.917%	13	16	+280.061%
2025-06-11	8.6600	9.6000	8.6600	9.6000	+34.642%	4	3	+291.146%
2025-06-02	7.1300	7.1300	7.1300	7.1300	0.000%	1	1	+426.648%