Dark

CVX20260918C165
CVX Sep 18 2026 165.00 Call (CVX260918C00165000)
option OPRA

EOD

Jul 23, 2026

32.20+21.601%(+5.72)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	32.0000	33.1000	31.9500	32.2000	+21.601%	55	1,161	0.000%
2026-07-20	23.1800	26.4800	23.1800	26.4800	+12.442%	6	1,163	+21.601%
2026-07-17	23.1500	23.5500	23.1500	23.5500	+10.667%	6	1,163	+36.730%
2026-07-16	19.5000	21.2800	19.5000	21.2800	+20.909%	2	1,167	+51.316%
2026-07-15	18.5400	18.5400	17.5500	17.6000	-8.238%	40	1,169	+82.955%
2026-07-14	20.1700	20.1700	19.1800	19.1800	-2.143%	2	1,161	+67.883%
2026-07-13	18.3500	19.6000	17.2700	19.6000	+46.927%	57	1,161	+64.286%
2026-07-09	13.5000	13.5000	13.3400	13.3400	-11.362%	3	1,167	+141.379%
2026-07-08	15.2300	16.5500	14.9000	15.0500	+8.273%	8	1,167	+113.953%
2026-07-07	11.5000	13.9000	10.9400	13.9000	+54.788%	44	1,172	+131.655%
2026-07-06	9.8000	9.9500	8.9800	8.9800	-14.067%	53	1,156	+258.575%
2026-07-02	10.0000	10.4500	9.6300	10.4500	+22.653%	51	1,095	+208.134%
2026-07-01	8.7500	8.9500	8.4000	8.5200	+2.899%	104	1,095	+277.934%
2026-06-30	9.3600	10.0000	8.2800	8.2800	-30.711%	58	1,035	+288.889%
2026-06-29	11.9500	11.9500	11.9500	11.9500	+3.017%	2	1,023	+169.456%
2026-06-26	11.6000	11.6000	11.6000	11.6000	-11.450%	1	1,024	+177.586%
2026-06-25	12.4200	13.1000	12.4200	13.1000	+5.221%	31	1,024	+145.802%
2026-06-24	12.4500	12.4500	12.4500	12.4500	-13.240%	2	1,014	+158.635%
2026-06-22	14.0500	14.3500	14.0500	14.3500	-2.975%	32	1,014	+124.390%
2026-06-18	14.4700	14.7900	13.9500	14.7900	-15.486%	14	1,041	+117.715%
2026-06-17	18.3900	18.3900	17.5000	17.5000	-33.359%	12	1,041	+84.000%
2026-06-12	26.2600	26.2600	26.2600	26.2600	+1.901%	1	1,041	+22.620%
2026-06-11	27.0000	27.0000	25.7700	25.7700	-15.508%	21	1,040	+24.951%
2026-06-10	30.5000	30.5000	30.5000	30.5000	+15.970%	1	1,060	+5.574%
2026-06-09	26.3300	26.3300	26.3000	26.3000	+1.662%	11	1,060	+22.433%
2026-06-02	25.2500	25.8800	25.2500	25.8700	+4.315%	14	1,050	+24.468%
2026-06-01	24.8000	24.8000	24.8000	24.8000	+8.061%	3	1,060	+29.839%
2026-05-28	22.9000	22.9500	22.8500	22.9500	-20.698%	5	1,063	+40.305%
2026-05-26	28.9400	28.9400	28.9400	28.9400	-13.612%	10	1,063	+11.265%
2026-05-19	33.4600	33.5000	33.4600	33.5000	+2.824%	10	1,063	-3.881%
2026-05-18	31.0200	32.5800	31.0200	32.5800	+16.357%	10	1,069	-1.166%
2026-05-15	27.1000	28.0000	27.1000	28.0000	+13.314%	7	1,069	+15.000%
2026-05-14	24.7600	24.7600	24.4700	24.7100	+5.598%	15	1,069	+30.312%
2026-05-11	23.6500	23.6500	23.4000	23.4000	-2.419%	5	1,067	+37.607%
2026-05-06	23.5700	24.0800	23.0000	23.9800	-15.948%	12	1,069	+34.279%
2026-05-04	28.5300	28.5300	28.5300	28.5300	-2.794%	1	1,069	+12.864%
2026-05-01	29.2500	29.3500	29.2500	29.3500	-8.652%	5	1,070	+9.710%
2026-04-30	32.1300	32.1300	32.1300	32.1300	+3.645%	5	1,070	+0.218%
2026-04-29	31.0000	31.0000	31.0000	31.0000	+22.675%	2	1,065	+3.871%
2026-04-27	25.2700	25.2700	25.2700	25.2700	+4.120%	2	1,067	+27.424%
2026-04-24	24.2700	24.2700	24.2700	24.2700	-7.260%	1	1,067	+32.674%
2026-04-23	26.1700	26.1700	26.1700	26.1700	+25.817%	1	1,067	+23.042%
2026-04-17	20.5000	20.8000	19.2500	20.8000	-20.000%	13	1,066	+54.808%
2026-04-15	25.0500	26.0000	23.8000	26.0000	-3.668%	284	1,066	+23.846%
2026-04-14	26.3100	26.9900	26.3100	26.9900	-11.363%	10	794	+19.303%
2026-04-13	30.4000	30.4500	30.4000	30.4500	+7.788%	2	800	+5.747%
2026-04-10	27.2500	28.2500	27.2500	28.2500	-13.077%	8	800	+13.982%
2026-04-08	30.7800	32.5000	29.7000	32.5000	-12.091%	17	799	-0.923%
2026-04-06	36.9700	36.9700	36.9700	36.9700	-4.049%	1	797	-12.902%
2026-04-02	42.3500	42.5000	38.5300	38.5300	+3.798%	3	795	-16.429%
2026-04-01	40.4500	40.4500	37.1200	37.1200	-14.273%	10	795	-13.254%
2026-03-31	49.4500	50.3200	43.3000	43.3000	-15.314%	40	800	-25.635%
2026-03-30	51.1300	51.1300	51.1300	51.1300	+7.597%	5	801	-37.023%
2026-03-26	45.2400	47.5200	45.2400	47.5200	+8.246%	3	801	-32.239%
2026-03-25	43.9000	43.9000	43.9000	43.9000	-4.461%	1	803	-26.651%
2026-03-24	48.2100	48.6500	45.9500	45.9500	+5.511%	16	804	-29.924%
2026-03-23	40.9000	43.5500	40.9000	43.5500	+0.810%	4	794	-26.062%
2026-03-20	42.9000	43.2000	42.9000	43.2000	+4.096%	9	795	-25.463%
2026-03-19	41.3000	41.5000	41.3000	41.5000	+7.541%	9	795	-22.410%
2026-03-18	38.5900	38.5900	38.5900	38.5900	+0.234%	1	799	-16.559%
2026-03-17	39.3000	39.5600	38.5000	38.5000	+2.122%	22	799	-16.364%
2026-03-16	37.6000	37.8500	36.7200	37.7000	+0.937%	51	795	-14.589%
2026-03-13	36.7900	37.3500	35.8500	37.3500	-2.097%	120	782	-13.788%
2026-03-12	35.0000	39.5500	35.0000	38.1500	+25.164%	8	759	-15.596%
2026-03-11	30.3000	30.5500	30.3000	30.4800	+7.135%	20	766	+5.643%
2026-03-10	29.9700	29.9700	28.4500	28.4500	-12.056%	2	765	+13.181%
2026-03-09	32.3500	32.3500	32.3500	32.3500	+1.890%	1	767	-0.464%
2026-03-06	31.7500	31.7500	31.7500	31.7500	+5.552%	4	790	+1.417%
2026-03-05	30.0800	30.0800	30.0800	30.0800	+7.237%	2	794	+7.048%
2026-03-04	28.5500	28.5500	28.0500	28.0500	-5.396%	5	796	+14.795%
2026-03-03	31.0000	31.9200	29.6500	29.6500	-2.787%	53	801	+8.600%
2026-03-02	31.1200	31.3400	30.5000	30.5000	+7.888%	26	794	+5.574%
2026-02-27	26.9700	28.2700	26.9700	28.2700	+1.947%	15	794	+13.902%
2026-02-26	26.6700	27.7300	26.6700	27.7300	+6.002%	19	791	+16.120%
2026-02-25	26.0000	26.1600	26.0000	26.1600	-3.397%	6	788	+23.089%
2026-02-24	27.0800	27.0800	27.0800	27.0800	+0.296%	1	788	+18.907%
2026-02-20	25.1000	27.0000	25.1000	27.0000	+19.787%	7	788	+19.259%
2026-02-17	23.3500	24.1300	22.5400	22.5400	-6.936%	19	783	+42.857%
2026-02-13	24.0000	24.2200	24.0000	24.2200	-1.425%	7	782	+32.948%
2026-02-12	25.0000	26.4000	24.2200	24.5700	-4.397%	27	782	+31.054%
2026-02-11	24.4500	25.7000	24.4500	25.7000	+8.898%	25	778	+25.292%
2026-02-10	22.7300	23.6000	22.7300	23.6000	0.000%	5	761	+36.441%
2026-02-09	22.2500	23.6000	22.2500	23.6000	+4.796%	20	757	+36.441%
2026-02-06	21.6000	23.1100	21.6000	22.5200	+6.226%	19	744	+42.984%
2026-02-05	20.5000	21.2000	20.5000	21.2000	-9.787%	7	749	+51.887%
2026-02-04	22.6000	24.5500	21.7500	23.5000	+12.981%	29	748	+37.021%
2026-02-03	18.1500	20.8000	18.1500	20.8000	+17.581%	14	749	+54.808%
2026-02-02	17.1600	18.1400	16.2100	17.6900	-5.502%	10	743	+82.024%
2026-01-30	16.6700	18.9400	16.5000	18.7200	+13.112%	11	747	+72.009%
2026-01-29	16.4300	17.1500	16.4200	16.5500	+19.065%	31	744	+94.562%
2026-01-28	13.7000	14.5200	13.7000	13.9000	+1.460%	11	749	+131.655%
2026-01-27	13.2500	13.7000	13.0800	13.7000	+6.532%	11	745	+135.036%
2026-01-26	12.8600	12.8600	12.8600	12.8600	+1.660%	1	744	+150.389%
2026-01-23	13.0000	13.5000	12.6500	12.6500	-3.287%	84	744	+154.545%
2026-01-22	12.0500	13.0800	12.0500	13.0800	+2.588%	41	749	+146.177%
2026-01-21	14.0000	14.0000	12.7500	12.7500	+1.594%	40	749	+152.549%
2026-01-20	13.4200	13.4200	12.5200	12.5500	-1.646%	11	747	+156.574%
2026-01-16	13.0000	13.4500	12.7500	12.7600	-4.491%	10	739	+152.351%
2026-01-15	12.9500	13.6000	12.9500	13.3600	-5.248%	32	739	+141.018%
2026-01-14	13.3400	16.1000	13.3400	14.1000	+16.529%	38	745	+128.369%
2026-01-13	11.3200	12.6500	11.3200	12.1000	+11.933%	30	755	+166.116%
2026-01-12	10.4200	12.1000	10.0400	10.8100	+0.093%	70	753	+197.872%
2026-01-09	9.8000	10.8000	9.7000	10.8000	+11.340%	54	720	+198.148%
2026-01-08	7.7000	10.2500	7.7000	9.7000	+27.130%	27	693	+231.959%
2026-01-07	8.4000	8.4000	7.5500	7.6300	-8.623%	111	690	+322.018%
2026-01-06	12.3000	12.6000	8.0100	8.3500	-30.705%	80	691	+285.629%
2026-01-05	12.0000	12.6000	9.5800	12.0500	+70.922%	272	669	+167.220%
2026-01-02	6.9000	7.0500	6.9000	7.0500	+17.500%	2	570	+356.738%
2025-12-31	5.7500	6.0000	5.7000	6.0000	+5.820%	24	559	+436.667%
2025-12-30	5.6000	5.6700	5.6000	5.6700	+6.981%	2	559	+467.901%
2025-12-29	5.3000	5.3000	5.3000	5.3000	+3.113%	1	559	+507.547%
2025-12-26	5.2900	5.2900	5.1400	5.1400	-5.688%	7	559	+526.459%
2025-12-24	5.0500	5.4500	5.0500	5.4500	+2.830%	2	564	+490.826%
2025-12-22	5.3000	5.3000	5.2000	5.3000	+11.111%	17	564	+507.547%
2025-12-18	4.7800	4.7800	4.7700	4.7700	-6.471%	6	558	+575.052%
2025-12-17	4.9500	5.1300	4.9500	5.1000	+5.155%	10	559	+531.373%
2025-12-16	4.8500	4.8500	4.8500	4.8500	-7.619%	33	563	+563.918%
2025-12-15	5.2500	5.2500	5.2500	5.2500	-19.231%	3	563	+513.333%
2025-12-11	6.2000	6.5000	6.2000	6.5000	+3.175%	2	563	+395.385%
2025-12-10	5.9500	6.5000	5.9500	6.3000	+13.106%	19	563	+411.111%
2025-12-09	5.6000	5.6500	5.5500	5.5700	+6.705%	86	551	+478.097%
2025-12-08	5.8000	5.8000	5.2200	5.2200	-24.566%	43	560	+516.858%
2025-12-03	6.9000	6.9500	6.9000	6.9200	+12.156%	50	529	+365.318%
2025-12-02	6.6000	6.7000	6.0800	6.1700	-14.306%	149	510	+421.880%
2025-12-01	6.9700	7.5000	6.9700	7.2000	+8.271%	105	485	+347.222%
2025-11-28	6.6500	6.6500	6.6500	6.6500	+3.101%	3	519	+384.211%
2025-11-26	6.4000	6.4500	6.4000	6.4500	+0.781%	6	516	+399.225%
2025-11-24	6.3700	6.4000	6.3700	6.4000	-13.747%	5	516	+403.125%
2025-11-20	7.6000	7.6000	7.4200	7.4200	-2.368%	16	511	+333.962%
2025-11-19	7.9500	7.9500	7.6000	7.6000	-10.059%	5	503	+323.684%
2025-11-18	8.0500	8.8500	8.0500	8.4500	0.000%	10	498	+281.065%
2025-11-17	9.3500	9.4000	8.4000	8.4500	-3.977%	26	495	+281.065%
2025-11-13	8.8000	8.8000	8.8000	8.8000	+10.692%	12	488	+265.909%
2025-11-12	7.8500	7.9500	7.4500	7.9500	-14.973%	6	489	+305.031%
2025-11-11	9.6500	9.7000	9.3500	9.3500	+13.333%	21	487	+244.385%
2025-11-06	8.2500	8.2500	8.2500	8.2500	+5.096%	1	486	+290.303%
2025-11-05	7.9500	7.9500	7.8500	7.8500	-4.733%	6	485	+310.191%
2025-11-04	8.2100	8.2400	8.0200	8.2400	-7.933%	29	486	+290.777%
2025-11-03	8.9500	8.9500	8.9500	8.9500	-15.166%	20	507	+259.777%
2025-10-31	10.5500	10.5500	9.7000	10.5500	+21.264%	103	507	+205.213%
2025-10-30	8.7000	8.7000	8.7000	8.7000	0.000%	65	523	+270.115%
2025-10-27	8.7000	8.7000	8.7000	8.7000	-4.396%	10	463	+270.115%
2025-10-24	9.0500	9.1000	9.0500	9.1000	-8.081%	35	463	+253.846%
2025-10-23	9.6500	10.0000	9.6500	9.9000	+11.361%	46	479	+225.253%
2025-10-22	8.8900	8.8900	8.8900	8.8900	+3.613%	1	457	+262.205%
2025-10-21	8.6900	8.6900	8.5800	8.5800	-1.831%	3	457	+275.291%
2025-10-20	8.3500	8.7400	8.3500	8.7400	+3.432%	2	456	+268.421%
2025-10-17	9.0000	9.0000	8.4500	8.4500	+3.808%	9	455	+281.065%
2025-10-15	8.1400	8.1400	8.1400	8.1400	+7.815%	1	454	+295.577%
2025-10-13	7.3000	7.5500	7.3000	7.5500	+3.709%	14	454	+326.490%
2025-10-10	7.1000	7.2800	6.9000	7.2800	-6.065%	20	456	+342.308%
2025-10-09	7.9000	7.9000	7.7500	7.7500	-11.429%	8	455	+315.484%
2025-10-08	8.7500	8.7500	8.7500	8.7500	+2.339%	137	455	+268.000%
2025-10-07	8.5000	8.5500	8.5000	8.5500	+0.352%	2	358	+276.608%
2025-10-06	8.5500	8.6500	8.5200	8.5200	-2.629%	3	358	+277.934%
2025-10-03	8.4500	8.8000	8.4500	8.7500	0.000%	12	357	+268.000%
2025-10-02	9.0000	9.0000	8.7000	8.7500	-1.130%	106	360	+268.000%
2025-10-01	9.0000	9.0000	8.8500	8.8500	-2.640%	3	263	+263.842%
2025-09-30	8.8500	9.1000	8.8200	9.0900	-4.617%	38	263	+254.235%
2025-09-29	9.7000	9.8500	9.5300	9.5300	-16.035%	5	263	+237.880%
2025-09-26	11.7500	11.7500	11.3500	11.3500	-3.814%	19	260	+183.700%
2025-09-25	12.0300	12.0300	11.8000	11.8000	+2.520%	2	246	+172.881%
2025-09-24	11.8000	11.8000	11.5100	11.5100	+8.075%	20	245	+179.757%
2025-09-23	10.5500	11.2800	10.5500	10.6500	+5.655%	53	227	+202.347%
2025-09-22	9.4600	10.0800	9.4600	10.0800	+4.456%	24	198	+219.444%
2025-09-19	9.7500	9.7500	9.6500	9.6500	-18.220%	4	194	+233.679%
2025-09-17	11.8000	11.8000	11.8000	11.8000	+3.057%	5	190	+172.881%
2025-09-16	11.4000	11.6500	11.4000	11.4500	+7.009%	11	190	+181.223%
2025-09-15	10.7500	10.7500	10.7000	10.7000	-2.727%	8	186	+200.935%
2025-09-12	10.8500	11.0000	10.8500	11.0000	+3.286%	2	186	+192.727%
2025-09-11	10.8500	10.8500	10.5500	10.6500	+1.622%	7	187	+202.347%
2025-09-10	10.4500	10.4800	10.4500	10.4800	+5.327%	2	183	+207.252%
2025-09-09	9.5000	10.3500	9.5000	9.9500	+11.173%	11	181	+223.618%
2025-09-08	8.9500	8.9500	8.9500	8.9500	0.000%	3	181	+259.777%
2025-09-05	10.0500	10.0500	8.9500	8.9500	-24.153%	14	184	+259.777%
2025-09-04	11.2500	11.8000	11.2500	11.8000	+9.564%	3	189	+172.881%
2025-09-03	10.7700	10.7700	10.7700	10.7700	-17.408%	1	189	+198.979%
2025-09-02	13.0400	13.0400	13.0400	13.0400	+2.920%	2	188	+146.933%
2025-08-29	12.6700	12.6700	12.6700	12.6700	+5.320%	1	190	+154.144%
2025-08-27	11.5700	12.0300	11.5300	12.0300	+5.991%	47	190	+167.664%
2025-08-25	11.3500	11.3500	11.3500	11.3500	-2.071%	3	168	+183.700%
2025-08-22	11.3000	11.5900	11.2100	11.5900	+27.784%	16	165	+177.826%
2025-08-19	9.0700	9.0700	9.0700	9.0700	-4.526%	1	155	+255.017%
2025-08-18	10.4500	10.4500	9.5000	9.5000	-12.442%	2	155	+238.947%
2025-08-15	10.8500	10.8500	10.8500	10.8500	+16.918%	3	153	+196.774%
2025-08-14	9.2800	9.2800	9.2800	9.2800	+0.324%	1	150	+246.983%
2025-08-13	9.2500	9.2500	9.2500	9.2500	+3.933%	1	150	+248.108%
2025-08-07	8.9000	8.9000	8.9000	8.9000	-0.559%	2	150	+261.798%
2025-08-06	9.3500	9.3500	8.9500	8.9500	+11.875%	12	148	+259.777%
2025-08-05	8.0000	8.0000	8.0000	8.0000	+0.629%	1	136	+302.500%
2025-08-04	7.9500	7.9500	7.9500	7.9500	-2.454%	2	136	+305.031%
2025-08-01	8.4000	8.4000	8.1500	8.1500	-18.905%	9	138	+295.092%
2025-07-30	10.0500	10.0500	10.0500	10.0500	-0.495%	10	133	+220.398%
2025-07-25	10.0700	10.1000	10.0000	10.1000	-5.607%	7	133	+218.812%
2025-07-24	10.5500	10.7200	10.5500	10.7000	+25.146%	3	137	+200.935%
2025-07-22	8.5500	8.5500	8.5500	8.5500	+4.268%	3	134	+276.608%
2025-07-21	8.5500	8.6500	8.2000	8.2000	+18.841%	29	131	+292.683%
2025-07-18	8.8000	8.8000	6.9000	6.9000	-21.591%	4	122	+366.667%
2025-07-15	8.8000	8.8000	8.8000	8.8000	-9.278%	2	122	+265.909%
2025-07-14	9.7000	9.7000	9.7000	9.7000	-13.393%	1	124	+231.959%
2025-07-11	10.4000	11.2000	10.4000	11.2000	+7.486%	24	123	+187.500%
2025-07-10	10.4600	10.9900	10.2200	10.4200	+5.787%	8	100	+209.021%
2025-07-09	9.8500	9.8500	9.8500	9.8500	-1.005%	1	96	+226.904%
2025-07-08	9.0700	9.9500	9.0700	9.9500	+18.594%	83	95	+223.618%
2025-07-03	8.3500	8.3900	8.3500	8.3900	+27.121%	2	12	+283.790%
2025-06-30	6.6000	6.6000	6.6000	6.6000	-6.383%	4	12	+387.879%
2025-06-26	7.1600	7.2100	7.0500	7.0500	-32.857%	3	8	+356.738%
2025-06-23	10.5000	10.5000	10.5000	10.5000	+8.247%	2	8	+206.667%
2025-06-18	9.7000	9.7000	9.7000	9.7000	+22.013%	1	8	+231.959%
2025-06-16	8.1000	8.1000	7.9500	7.9500	-8.935%	3	8	+305.031%
2025-06-13	8.6000	8.7300	8.4700	8.7300	+4.802%	20	11	+268.843%
2025-06-12	8.1300	8.3300	8.1300	8.3300	+12.873%	2	10	+286.555%
2025-06-11	7.2400	7.3800	7.2400	7.3800	-7.170%	2	10	+336.314%
2025-06-10	7.1000	7.9500	7.1000	7.9500	+14.388%	9	10	+305.031%
2025-06-09	6.9500	6.9500	6.9500	6.9500	+11.200%	1	2	+363.309%
2025-06-06	6.2500	6.2500	6.2500	6.2500	0.000%	2	1	+415.200%