Dark

CVX20260918C170
CVX Sep 18 2026 170.00 Call (CVX260918C00170000)
option OPRA

EOD

Jul 23, 2026

26.75+10.082%(+2.45)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	27.4100	28.6000	26.7500	26.7500	+10.082%	71	2,203	0.000%
2026-07-22	24.3000	24.3000	24.2300	24.3000	+11.982%	3	2,223	+10.082%
2026-07-21	22.1800	22.2000	21.7000	21.7000	+1.878%	3	2,226	+23.272%
2026-07-20	21.8900	21.8900	21.3000	21.3000	+9.231%	9	2,227	+25.587%
2026-07-17	19.4200	20.2800	18.6000	19.5000	+15.727%	47	2,233	+37.179%
2026-07-16	15.4700	17.3900	15.4700	16.8500	+23.624%	132	2,237	+58.754%
2026-07-15	14.5900	14.5900	13.6100	13.6300	-11.089%	21	2,295	+96.258%
2026-07-14	15.3300	15.3300	15.3300	15.3300	-1.097%	1	2,290	+74.494%
2026-07-13	14.5000	15.5000	13.8500	15.5000	+50.485%	29	2,289	+72.581%
2026-07-10	10.1300	10.3000	9.7500	10.3000	+0.980%	8	2,310	+159.709%
2026-07-09	11.1000	11.1000	10.2000	10.2000	-12.821%	9	2,311	+162.255%
2026-07-08	12.2600	13.1600	11.5500	11.7000	+9.346%	14	2,310	+128.632%
2026-07-07	8.0500	10.8000	8.0500	10.7000	+59.701%	113	2,310	+150.000%
2026-07-06	7.0000	7.1000	6.6500	6.7000	-12.987%	97	2,353	+299.254%
2026-07-02	6.9500	7.7000	6.9500	7.7000	+31.624%	107	2,273	+247.403%
2026-07-01	6.0000	6.5500	5.8500	5.8500	-5.645%	264	2,273	+357.265%
2026-06-30	7.5000	7.5000	6.2000	6.2000	-21.019%	138	2,253	+331.452%
2026-06-29	8.8100	9.0900	7.4000	7.8500	-11.699%	195	2,251	+240.764%
2026-06-26	9.7500	9.7500	8.5500	8.8900	-11.100%	58	2,242	+200.900%
2026-06-25	8.9000	10.1000	8.9000	10.0000	+1.523%	137	2,245	+167.500%
2026-06-24	9.3000	9.8500	9.2300	9.8500	-18.796%	101	2,206	+171.574%
2026-06-23	12.2700	12.4300	11.9100	12.1300	+3.234%	12	2,169	+120.528%
2026-06-22	11.0400	11.7900	10.9700	11.7500	+4.444%	47	2,168	+127.660%
2026-06-18	11.2000	11.4000	10.6900	11.2500	-20.213%	56	2,133	+137.778%
2026-06-17	15.2500	15.2500	14.0000	14.1000	-8.322%	15	2,133	+89.716%
2026-06-16	15.3800	15.3800	15.3800	15.3800	-6.561%	1	2,133	+73.927%
2026-06-15	16.2500	16.4600	14.9700	16.4600	-21.394%	15	2,132	+62.515%
2026-06-11	26.0600	26.0600	20.9400	20.9400	-17.721%	22	2,143	+27.746%
2026-06-10	23.2000	25.8000	23.2000	25.4500	+17.443%	10	2,164	+5.108%
2026-06-09	22.3000	22.3000	21.6700	21.6700	-12.691%	2	2,160	+23.443%
2026-06-08	24.8200	24.8200	24.8200	24.8200	+10.067%	1	2,162	+7.776%
2026-06-05	22.7200	22.7200	22.5500	22.5500	-6.432%	2	2,163	+18.625%
2026-06-04	24.0500	24.2100	24.0500	24.1000	-1.753%	4	2,163	+10.996%
2026-06-03	24.6500	25.0900	24.5300	24.5300	+12.575%	12	2,163	+9.050%
2026-06-01	20.2500	22.9000	20.2500	21.7900	+18.424%	27	2,163	+22.763%
2026-05-29	18.2600	18.4300	18.0000	18.4000	-0.915%	5	2,182	+45.380%
2026-05-27	19.3000	19.3000	18.5700	18.5700	-13.062%	3	2,186	+44.050%
2026-05-26	21.0000	21.3900	21.0000	21.3600	-23.714%	3	2,185	+25.234%
2026-05-21	28.0000	28.0000	28.0000	28.0000	+1.818%	2	2,186	-4.464%
2026-05-20	30.4500	30.4500	27.5000	27.5000	-4.778%	12	2,188	-2.727%
2026-05-19	29.0500	29.0500	28.8800	28.8800	+2.448%	11	2,204	-7.375%
2026-05-18	26.5700	28.1900	26.0900	28.1900	+24.459%	11	2,204	-5.108%
2026-05-15	23.0200	23.0200	22.6500	22.6500	+8.894%	14	2,204	+18.102%
2026-05-14	21.1700	21.1700	19.8000	20.8000	+3.277%	11	2,195	+28.606%
2026-05-13	19.8500	20.1400	19.8500	20.1400	-3.266%	2	2,187	+32.820%
2026-05-12	20.7000	20.8200	20.7000	20.8200	+4.940%	142	2,187	+28.482%
2026-05-11	19.7500	20.0000	19.5000	19.8400	+14.682%	10	2,187	+34.829%
2026-05-08	18.3500	18.3500	17.3000	17.3000	-7.039%	7	2,185	+54.624%
2026-05-07	17.6000	18.8500	17.1800	18.6100	-7.089%	14	2,184	+43.740%
2026-05-06	20.9000	21.2200	20.0300	20.0300	-24.415%	6	2,196	+33.550%
2026-05-05	26.5000	26.5000	26.5000	26.5000	+0.493%	1	2,193	+0.943%
2026-05-04	26.3700	26.3700	26.3700	26.3700	-2.152%	1	2,194	+1.441%
2026-04-30	27.6200	27.6200	26.9500	26.9500	+1.050%	11	2,194	-0.742%
2026-04-29	26.0000	26.8300	25.6600	26.6700	+11.824%	15	2,184	+0.300%
2026-04-28	23.1500	23.8900	23.1500	23.8500	+9.908%	17	2,172	+12.159%
2026-04-27	21.7000	21.7000	21.7000	21.7000	-7.265%	1	2,166	+23.272%
2026-04-23	23.4000	23.4000	23.4000	23.4000	+1.518%	1	2,166	+14.316%
2026-04-22	23.4500	23.4500	23.0500	23.0500	+6.812%	2	2,165	+16.052%
2026-04-21	21.5800	21.5800	21.5800	21.5800	+5.166%	30	2,165	+23.957%
2026-04-20	21.6000	21.7000	20.5200	20.5200	+21.492%	28	2,135	+30.361%
2026-04-17	17.7300	17.7300	16.8900	16.8900	-21.986%	9	2,136	+58.378%
2026-04-15	21.6200	21.6500	21.6200	21.6500	-6.399%	6	2,135	+23.557%
2026-04-14	23.6800	23.6800	22.1000	23.1300	-1.574%	13	2,129	+15.651%
2026-04-10	23.5000	23.5000	23.5000	23.5000	-12.963%	1	2,129	+13.830%
2026-04-09	27.0000	27.0000	27.0000	27.0000	-3.743%	1	2,129	-0.926%
2026-04-08	26.5700	28.0500	26.5700	28.0500	-27.706%	22	2,129	-4.635%
2026-04-07	39.1500	39.2000	38.8000	38.8000	+14.118%	4	2,109	-31.057%
2026-04-06	33.4700	34.0000	32.3500	34.0000	-1.134%	25	2,109	-21.324%
2026-04-02	38.2500	38.4000	34.3900	34.3900	+5.491%	22	2,087	-22.216%
2026-04-01	35.0100	35.0100	32.0000	32.6000	-14.301%	33	2,087	-17.945%
2026-03-31	37.8100	38.0400	37.8100	38.0400	-16.579%	2	2,094	-29.679%
2026-03-30	48.2200	48.2200	45.6000	45.6000	-1.085%	9	2,094	-41.338%
2026-03-27	44.8000	46.5400	44.8000	46.1000	+5.059%	17	2,098	-41.974%
2026-03-26	41.0400	43.8800	41.0400	43.8800	+7.707%	2	2,103	-39.038%
2026-03-25	41.0000	41.0000	40.7400	40.7400	-4.991%	9	2,103	-34.340%
2026-03-24	41.2500	43.8500	41.2500	42.8800	+7.200%	34	2,111	-37.617%
2026-03-23	35.1000	40.0000	35.1000	40.0000	+1.394%	24	2,111	-33.125%
2026-03-20	38.8800	40.3000	38.8800	39.4500	+7.787%	10	2,133	-32.193%
2026-03-19	37.0000	37.8300	36.6000	36.6000	+3.800%	18	2,138	-26.913%
2026-03-18	34.8000	35.2600	34.8000	35.2600	+4.753%	7	2,137	-24.135%
2026-03-17	35.7300	35.7300	33.6600	33.6600	+1.846%	11	2,135	-20.529%
2026-03-16	33.7500	33.7500	33.0500	33.0500	-1.107%	36	2,146	-19.062%
2026-03-13	32.6200	33.8500	32.1600	33.4200	-4.650%	77	2,143	-19.958%
2026-03-12	30.0000	35.0500	30.0000	35.0500	+22.982%	16	2,152	-23.680%
2026-03-11	26.5400	28.5000	26.4500	28.5000	+14.688%	5	2,168	-6.140%
2026-03-10	24.8500	24.8500	24.8500	24.8500	-8.336%	1	2,167	+7.646%
2026-03-09	27.1100	27.1100	27.1100	27.1100	-3.694%	10	2,167	-1.328%
2026-03-06	27.6000	28.1500	27.6000	28.1500	+5.194%	15	2,200	-4.973%
2026-03-05	26.5000	26.7600	26.5000	26.7600	+9.358%	3	2,203	-0.037%
2026-03-04	24.2100	24.4700	24.2100	24.4700	-14.110%	6	2,201	+9.318%
2026-03-03	26.5000	28.4900	26.5000	28.4900	+5.519%	9	2,201	-6.107%
2026-03-02	28.1300	28.1300	26.2800	27.0000	+10.792%	39	2,206	-0.926%
2026-02-27	24.5500	24.5500	24.3700	24.3700	+3.879%	3	2,225	+9.766%
2026-02-26	22.6100	23.9700	22.6100	23.4600	+0.687%	8	2,227	+14.024%
2026-02-24	23.3200	23.3200	23.3000	23.3000	-2.101%	2	2,231	+14.807%
2026-02-23	24.0000	24.0000	23.8000	23.8000	+4.846%	6	2,232	+12.395%
2026-02-20	23.4000	23.4000	21.9400	22.7000	-9.200%	11	2,231	+17.841%
2026-02-19	25.0600	25.0600	24.3500	25.0000	+14.732%	26	2,235	+7.000%
2026-02-18	20.9000	21.7900	20.9000	21.7900	+9.663%	3	2,229	+22.763%
2026-02-17	22.1000	22.1000	19.1500	19.8700	-6.274%	24	2,227	+34.625%
2026-02-13	20.9000	21.4000	20.6500	21.2000	+0.236%	235	2,028	+26.179%
2026-02-12	22.4000	22.4000	20.1000	21.1500	-6.416%	43	2,028	+26.478%
2026-02-11	21.2200	22.9500	21.2200	22.6000	+13.226%	133	2,031	+18.363%
2026-02-10	20.0000	20.1000	19.2400	19.9600	-1.188%	161	1,998	+34.018%
2026-02-09	19.9500	20.2000	19.7400	20.2000	+4.826%	37	1,987	+32.426%
2026-02-06	18.5000	19.3500	18.5000	19.2700	+5.879%	28	1,972	+38.817%
2026-02-05	18.2500	18.5500	18.2000	18.2000	-7.661%	5	1,973	+46.978%
2026-02-04	18.9100	20.4000	18.6000	19.7100	+11.356%	107	1,973	+35.718%
2026-02-03	14.7500	17.7200	14.7500	17.7000	+22.069%	25	2,002	+51.130%
2026-02-02	14.2100	15.5000	14.0200	14.5000	-9.601%	30	1,996	+84.483%
2026-01-30	15.5000	16.4900	13.3000	16.0400	+15.396%	66	1,995	+66.771%
2026-01-29	14.0000	15.0000	13.7000	13.9000	+17.300%	26	1,977	+92.446%
2026-01-28	11.8000	12.1500	11.5000	11.8500	+8.120%	661	1,929	+125.738%
2026-01-27	10.3500	11.2000	10.3500	10.9600	+3.886%	14	1,321	+144.069%
2026-01-26	10.5100	10.6900	10.2500	10.5500	+2.927%	24	1,313	+153.555%
2026-01-23	10.5500	10.5500	10.2500	10.2500	+0.985%	13	1,304	+160.976%
2026-01-22	10.0500	10.6200	10.0500	10.1500	-2.871%	20	1,296	+163.547%
2026-01-21	11.0500	11.0500	10.4000	10.4500	+1.951%	154	1,293	+155.981%
2026-01-20	10.3000	10.4000	10.0400	10.2500	-1.442%	154	1,291	+160.976%
2026-01-16	11.0000	11.0000	10.2400	10.4000	-5.282%	52	1,218	+157.212%
2026-01-15	10.7500	11.4000	10.6500	10.9800	-5.751%	67	1,218	+143.625%
2026-01-14	11.3400	12.5000	10.9500	11.6500	+19.487%	40	1,197	+129.614%
2026-01-13	9.5000	10.7500	9.5000	9.7500	+10.294%	81	1,201	+174.359%
2026-01-12	8.5000	9.3000	8.0000	8.8400	+4.000%	61	1,179	+202.602%
2026-01-09	7.9000	8.5000	7.7500	8.5000	+9.819%	26	1,191	+214.706%
2026-01-08	6.5900	7.8000	6.5900	7.7400	+24.839%	23	1,175	+245.607%
2026-01-07	6.3800	6.4000	5.9800	6.2000	-4.615%	9	1,167	+331.452%
2026-01-06	10.2500	10.2500	6.2500	6.5000	-34.343%	55	1,159	+311.538%
2026-01-05	9.5900	10.2000	7.7000	9.9000	+90.385%	144	1,135	+170.202%
2026-01-02	4.7000	5.4500	4.7000	5.2000	+16.854%	43	1,035	+414.423%
2025-12-31	4.4000	4.5500	4.4000	4.4500	+1.136%	6	1,004	+501.124%
2025-12-30	4.3500	4.4000	4.3500	4.4000	+4.762%	6	1,004	+507.955%
2025-12-29	4.1000	4.2000	4.1000	4.2000	+5.000%	12	998	+536.905%
2025-12-23	4.0000	4.0000	4.0000	4.0000	-1.235%	1	986	+568.750%
2025-12-22	4.0500	4.1000	4.0500	4.0500	+15.714%	8	985	+560.494%
2025-12-19	3.4400	3.5100	3.4400	3.5000	0.000%	10	985	+664.286%
2025-12-16	3.6000	3.6000	3.5000	3.5000	-12.060%	6	991	+664.286%
2025-12-15	4.0500	4.0500	3.9800	3.9800	-10.962%	4	989	+572.111%
2025-12-12	4.5000	4.5000	4.4700	4.4700	+5.425%	2	987	+498.434%
2025-12-09	4.2400	4.2400	4.2400	4.2400	+5.473%	14	987	+530.896%
2025-12-08	4.3000	4.3000	4.0200	4.0200	-20.710%	12	979	+565.423%
2025-12-04	5.2900	5.2900	5.0700	5.0700	-6.111%	11	968	+427.613%
2025-12-03	5.3500	5.4000	5.2800	5.4000	+12.735%	19	970	+395.370%
2025-12-02	5.2000	5.3000	4.7600	4.7900	-15.965%	75	953	+458.455%
2025-12-01	5.3500	5.9000	5.3500	5.7000	+20.000%	143	919	+369.298%
2025-11-28	5.2000	5.2000	4.7500	4.7500	-6.312%	3	836	+463.158%
2025-11-26	4.9600	5.0700	4.9600	5.0700	-2.500%	3	834	+427.613%
2025-11-24	5.1200	5.2500	4.8000	5.2000	-11.715%	23	834	+414.423%
2025-11-21	5.6500	5.8900	5.6500	5.8900	+0.684%	2	854	+354.160%
2025-11-20	5.8500	5.8500	5.8500	5.8500	-4.098%	3	854	+357.265%
2025-11-19	6.1000	6.1000	6.1000	6.1000	-17.007%	1	854	+338.525%
2025-11-17	7.3500	7.3500	7.3500	7.3500	-7.547%	4	855	+263.946%
2025-11-14	7.7000	8.0000	7.7000	7.9500	+9.655%	7	855	+236.478%
2025-11-13	7.2600	7.2600	7.2500	7.2500	+18.464%	2	852	+268.966%
2025-11-12	6.3200	6.4000	6.1000	6.1200	-9.064%	18	853	+337.092%
2025-11-06	6.7300	6.7300	6.7300	6.7300	+8.724%	1	841	+297.474%
2025-11-04	6.0000	6.1900	6.0000	6.1900	-27.855%	8	840	+332.149%
2025-10-31	7.9500	8.5800	7.9300	8.5800	+22.397%	139	836	+211.772%
2025-10-30	6.7200	7.0100	6.7200	7.0100	-4.235%	6	729	+281.598%
2025-10-29	7.0500	7.3200	7.0500	7.3200	+12.615%	50	727	+265.437%
2025-10-28	6.5000	6.5000	6.5000	6.5000	-8.579%	1	681	+311.538%
2025-10-27	7.1100	7.1100	7.1100	7.1100	-3.265%	1	680	+276.231%
2025-10-24	7.1500	7.3500	7.1500	7.3500	-5.769%	2	680	+263.946%
2025-10-23	7.9500	8.4500	7.8000	7.8000	+16.244%	3	680	+242.949%
2025-10-21	6.7100	6.7100	6.7100	6.7100	-0.886%	5	681	+298.659%
2025-10-20	6.7700	6.7700	6.7700	6.7700	-1.884%	5	681	+295.126%
2025-10-17	6.9000	6.9000	6.9000	6.9000	+8.150%	1	679	+287.681%
2025-10-16	6.3800	6.3800	6.3800	6.3800	+0.472%	8	680	+319.279%
2025-10-15	6.7500	6.7500	6.3500	6.3500	-3.788%	23	678	+321.260%
2025-10-14	6.6000	6.6000	6.6000	6.6000	+4.762%	8	662	+305.303%
2025-10-13	6.3000	6.3000	6.3000	6.3000	+12.500%	7	654	+324.603%
2025-10-10	5.7000	5.7000	5.6000	5.6000	-9.677%	15	659	+377.679%
2025-10-09	6.6000	6.6000	6.2000	6.2000	-9.489%	16	658	+331.452%
2025-10-06	6.8500	6.8500	6.8500	6.8500	+1.481%	1	660	+290.511%
2025-10-03	6.8000	6.9000	6.6000	6.7500	-8.163%	198	660	+296.296%
2025-09-30	7.3800	7.4900	7.3400	7.3500	-6.130%	41	499	+263.946%
2025-09-29	7.8300	7.8300	7.8300	7.8300	-18.860%	1	499	+241.635%
2025-09-26	9.6500	9.6500	9.6500	9.6500	-3.210%	49	500	+177.202%
2025-09-25	9.5000	9.9700	9.5000	9.9700	+2.784%	51	455	+168.305%
2025-09-24	9.7000	9.7000	9.7000	9.7000	+10.857%	2	454	+175.773%
2025-09-23	8.7500	8.7500	8.7500	8.7500	+5.422%	1	452	+205.714%
2025-09-19	8.3000	8.3000	8.3000	8.3000	-10.560%	1	453	+222.289%
2025-09-18	9.2400	9.2800	9.2400	9.2800	-3.834%	5	452	+188.254%
2025-09-17	9.7800	9.7800	9.6500	9.6500	+3.209%	7	447	+177.202%
2025-09-16	9.8000	9.8000	9.3500	9.3500	+7.471%	193	445	+186.096%
2025-09-15	8.6500	8.7000	8.6500	8.7000	-3.867%	3	258	+207.471%
2025-09-12	8.9500	9.0500	8.9500	9.0500	+23.297%	2	256	+195.580%
2025-09-08	7.3400	7.3400	7.3400	7.3400	-29.423%	2	256	+264.441%
2025-09-03	10.4000	10.4000	10.4000	10.4000	-1.422%	4	257	+157.212%
2025-09-02	10.5500	10.5500	10.5500	10.5500	+0.285%	1	257	+153.555%
2025-08-29	10.2500	10.5200	10.2500	10.5200	+9.927%	3	255	+154.278%
2025-08-28	9.4000	9.5700	9.4000	9.5700	-5.248%	2	255	+179.519%
2025-08-27	10.1800	10.2100	10.1000	10.1000	+9.189%	7	253	+164.851%
2025-08-26	9.2500	9.2500	9.2500	9.2500	-1.281%	1	257	+189.189%
2025-08-25	9.3000	9.3700	9.3000	9.3700	-1.885%	5	257	+185.486%
2025-08-22	9.3000	9.7500	9.3000	9.5500	+12.353%	13	256	+180.105%
2025-08-21	8.5000	8.5000	8.5000	8.5000	+17.892%	3	243	+214.706%
2025-08-19	7.4100	7.4100	7.2100	7.2100	-10.988%	8	240	+271.012%
2025-08-18	8.1000	8.1000	8.1000	8.1000	-7.955%	2	235	+230.247%
2025-08-15	8.4000	9.0000	8.4000	8.8000	+10.000%	40	233	+203.977%
2025-08-12	8.0000	8.0000	8.0000	8.0000	+8.844%	2	193	+234.375%
2025-08-05	7.3500	7.3500	7.3500	7.3500	+14.844%	1	191	+263.946%
2025-08-04	6.4000	6.4000	6.4000	6.4000	-5.185%	14	190	+317.969%
2025-08-01	6.7000	6.7600	6.6900	6.7500	-18.968%	12	197	+296.296%
2025-07-30	8.3400	8.3400	8.3300	8.3300	-8.462%	8	185	+221.128%
2025-07-29	9.1000	9.1000	9.1000	9.1000	+34.815%	5	177	+193.956%
2025-07-22	6.7000	6.7500	6.7000	6.7500	-2.878%	10	172	+296.296%
2025-07-21	6.9500	6.9500	6.7000	6.9500	+16.027%	32	173	+284.892%
2025-07-18	6.6500	6.6500	5.6000	5.9900	-29.529%	7	162	+346.578%
2025-07-10	7.8500	8.5000	7.8500	8.5000	+2.410%	18	159	+214.706%
2025-07-09	8.3000	8.3000	8.3000	8.3000	+1.220%	2	142	+222.289%
2025-07-08	8.0000	8.2000	8.0000	8.2000	+16.477%	114	141	+226.220%
2025-07-03	6.8800	7.0400	6.8800	7.0400	+22.435%	2	28	+279.972%
2025-06-26	5.7500	5.7500	5.7500	5.7500	-3.361%	1	28	+365.217%
2025-06-25	5.9400	5.9500	5.9400	5.9500	-29.167%	24	27	+349.580%
2025-06-23	8.2500	8.4000	8.2500	8.4000	+0.478%	2	9	+218.452%
2025-06-18	8.1900	8.3600	8.1900	8.3600	-2.450%	2	9	+219.976%
2025-06-17	8.1700	8.5700	8.1700	8.5700	+16.757%	2	9	+212.135%
2025-06-13	7.2200	7.3400	7.0500	7.3400	+4.857%	6	9	+264.441%
2025-06-12	6.8100	7.0000	6.8100	7.0000	+3.704%	2	8	+282.143%
2025-06-11	5.8600	6.7500	5.8600	6.7500	+20.536%	5	8	+296.296%
2025-06-09	5.5500	5.6000	5.5500	5.6000	0.000%	8	8	+377.679%