Dark

CVX20260918C175
CVX Sep 18 2026 175.00 Call (CVX260918C00175000)
option OPRA

EOD

Jul 23, 2026

22.60+12.159%(+2.45)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	22.9200	24.1200	22.4700	22.6000	+12.159%	181	4,510	0.000%
2026-07-22	20.1500	20.1500	20.1500	20.1500	+11.820%	1	4,571	+12.159%
2026-07-21	18.2000	18.5000	18.0000	18.0200	+3.266%	25	4,571	+25.416%
2026-07-20	15.6500	17.8500	15.6500	17.4500	+9.267%	67	4,573	+29.513%
2026-07-17	15.7400	16.1800	14.9800	15.9700	+17.686%	216	4,601	+41.515%
2026-07-16	12.0700	13.6500	12.0700	13.5700	+14.708%	92	4,746	+66.544%
2026-07-15	11.8200	11.8300	10.0500	11.8300	-1.252%	31	4,812	+91.040%
2026-07-14	12.5000	12.5000	11.9800	11.9800	-2.204%	22	4,821	+88.648%
2026-07-13	10.0500	12.2500	10.0000	12.2500	+49.756%	63	4,832	+84.490%
2026-07-10	7.9000	8.1800	7.1200	8.1800	+9.067%	63	4,836	+176.284%
2026-07-09	8.0600	8.1000	7.5000	7.5000	-13.395%	54	4,843	+201.333%
2026-07-08	9.3500	10.4500	8.5900	8.6600	+7.444%	92	4,812	+160.970%
2026-07-07	7.1800	8.2000	6.2000	8.0600	+66.186%	166	4,813	+180.397%
2026-07-06	5.5500	5.5500	4.7000	4.8500	-6.910%	17	4,751	+365.979%
2026-07-02	4.9500	5.5000	4.9500	5.2100	+18.409%	118	4,684	+333.781%
2026-07-01	4.7300	4.7500	4.2000	4.4000	-1.124%	99	4,684	+413.636%
2026-06-30	5.6800	5.6800	4.2900	4.4500	-19.675%	570	4,621	+407.865%
2026-06-29	6.6500	6.6500	5.4000	5.5400	-14.109%	1,504	4,505	+307.942%
2026-06-26	6.7000	6.9700	6.4500	6.4500	-15.132%	60	3,616	+250.388%
2026-06-25	6.2000	7.6700	6.2000	7.6000	+3.542%	82	3,603	+197.368%
2026-06-24	7.2200	7.5600	6.8500	7.3400	-23.780%	319	3,571	+207.902%
2026-06-23	9.4000	9.8500	9.3500	9.6300	+5.361%	179	3,465	+134.683%
2026-06-22	9.0900	9.2500	8.6000	9.1400	+3.864%	116	3,561	+147.265%
2026-06-18	8.8000	8.9000	8.3000	8.8000	-18.969%	164	3,458	+156.818%
2026-06-17	11.9000	12.0000	10.8000	10.8600	-13.120%	11	3,458	+108.103%
2026-06-16	11.9500	12.5000	11.9400	12.5000	-4.943%	31	3,458	+80.800%
2026-06-15	12.4900	13.2000	12.4900	13.1500	-27.668%	6	3,456	+71.863%
2026-06-12	18.1800	18.1800	18.1800	18.1800	-8.182%	1	3,455	+24.312%
2026-06-11	19.8000	19.8000	19.8000	19.8000	-9.795%	1	3,455	+14.141%
2026-06-10	21.9500	21.9500	21.9500	21.9500	+19.619%	1	3,454	+2.961%
2026-06-09	18.4200	18.4200	18.3500	18.3500	-11.138%	12	3,454	+23.161%
2026-06-08	20.2500	20.6500	20.2500	20.6500	+6.774%	6	3,463	+9.443%
2026-06-05	19.2000	19.3400	18.7500	19.3400	-1.678%	5	3,459	+16.856%
2026-06-04	19.6700	19.6700	19.6700	19.6700	-9.355%	1	3,460	+14.896%
2026-06-03	21.1400	22.2200	21.1400	21.7000	+12.727%	4	3,461	+4.147%
2026-06-02	19.2500	19.2500	19.2500	19.2500	+28.333%	1	3,460	+17.403%
2026-05-29	15.5000	15.5000	14.4500	15.0000	-4.153%	9	3,460	+50.667%
2026-05-28	16.7000	16.7000	15.6500	15.6500	+0.968%	26	3,462	+44.409%
2026-05-27	15.9000	15.9000	15.5000	15.5000	-11.022%	11	3,462	+45.806%
2026-05-26	20.7500	20.7500	17.4100	17.4200	-20.818%	101	3,462	+29.736%
2026-05-22	22.1600	23.0000	22.0000	22.0000	-0.587%	3	3,464	+2.727%
2026-05-21	23.2900	23.2900	22.1300	22.1300	-5.062%	3	3,464	+2.124%
2026-05-20	24.0000	24.5500	23.3000	23.3100	-13.603%	53	3,464	-3.046%
2026-05-19	25.4200	26.9800	25.3900	26.9800	+8.571%	10	3,505	-16.234%
2026-05-18	20.9500	24.8500	20.5700	24.8500	+23.632%	26	3,505	-9.054%
2026-05-15	18.8200	20.1000	18.8200	20.1000	+13.752%	4	3,505	+12.438%
2026-05-14	17.6700	17.6700	17.6700	17.6700	+4.556%	6	3,504	+27.900%
2026-05-13	17.4200	17.4200	16.2500	16.9000	-6.215%	86	3,409	+33.728%
2026-05-12	18.2500	18.2500	17.4000	18.0200	+6.438%	24	3,409	+25.416%
2026-05-11	16.9000	16.9300	15.8600	16.9300	+16.839%	13	3,409	+33.491%
2026-05-08	15.1800	15.1800	13.9000	14.4900	-6.637%	15	3,403	+55.970%
2026-05-07	14.4200	15.8500	14.4200	15.5200	-9.504%	23	3,413	+45.619%
2026-05-06	18.0000	18.3400	16.8400	17.1500	-26.332%	13	3,393	+31.778%
2026-05-05	22.0000	23.2800	22.0000	23.2800	+7.828%	2	3,390	-2.921%
2026-05-01	24.2700	24.2700	21.5900	21.5900	-13.640%	30	3,399	+4.678%
2026-04-30	23.3200	25.0000	23.3200	25.0000	+7.388%	21	3,399	-9.600%
2026-04-29	22.4700	23.5400	22.0500	23.2800	+21.250%	14	3,409	-2.921%
2026-04-28	20.7000	20.7000	19.2000	19.2000	+4.461%	46	3,402	+17.708%
2026-04-27	20.2000	20.2000	18.3800	18.3800	+2.111%	5	3,362	+22.960%
2026-04-24	18.6600	18.6600	18.0000	18.0000	-0.717%	4	3,359	+25.556%
2026-04-21	19.3500	19.3500	18.1300	18.1300	-0.385%	10	3,368	+24.655%
2026-04-20	18.2000	18.2000	18.2000	18.2000	+5.630%	2	3,368	+24.176%
2026-04-17	16.2800	17.2300	13.2500	17.2300	-13.850%	165	3,370	+31.167%
2026-04-16	18.9000	20.0000	18.7800	20.0000	+9.290%	5	3,212	+13.000%
2026-04-15	18.1700	18.5000	18.1700	18.3000	-8.865%	3	3,212	+23.497%
2026-04-14	21.5400	21.5400	19.2000	20.0800	-13.149%	34	3,213	+12.550%
2026-04-13	22.6000	23.1200	22.6000	23.1200	+11.422%	6	3,198	-2.249%
2026-04-10	20.5000	20.7500	20.0000	20.7500	-8.911%	7	3,196	+8.916%
2026-04-09	26.2000	26.2000	22.7800	22.7800	-9.243%	5	3,200	-0.790%
2026-04-08	24.1500	25.1000	22.4500	25.1000	-20.444%	29	3,203	-9.960%
2026-04-07	33.5000	33.5000	31.5500	31.5500	+3.240%	4	3,196	-28.368%
2026-04-06	29.9000	30.5600	29.9000	30.5600	-1.260%	6	3,198	-26.047%
2026-04-02	31.7000	31.7000	30.9500	30.9500	+6.357%	6	3,198	-26.979%
2026-04-01	32.9000	32.9000	28.8000	29.1000	-20.816%	16	3,198	-22.337%
2026-03-31	42.4500	43.1500	35.5500	36.7500	-10.584%	113	3,194	-38.503%
2026-03-30	43.1000	43.5000	41.1000	41.1000	-1.083%	21	3,165	-45.012%
2026-03-27	41.5500	41.5500	41.5500	41.5500	+6.648%	1	3,160	-45.608%
2026-03-26	37.0000	39.5500	37.0000	38.9600	+7.773%	6	3,161	-41.992%
2026-03-25	36.1500	36.1500	36.1500	36.1500	-5.638%	11	3,159	-37.483%
2026-03-24	37.2200	39.3000	37.2200	38.3100	+9.457%	11	3,151	-41.008%
2026-03-23	31.3800	35.8200	31.3800	35.0000	+2.881%	3	3,145	-35.429%
2026-03-20	35.2100	36.3500	34.0200	34.0200	+4.871%	26	3,147	-33.568%
2026-03-19	33.2000	34.0500	32.4400	32.4400	+3.312%	18	3,152	-30.333%
2026-03-18	31.4500	31.4500	31.4000	31.4000	+0.609%	22	3,145	-28.025%
2026-03-17	30.3500	31.6500	30.3500	31.2100	+7.621%	61	3,125	-27.587%
2026-03-16	29.1500	29.4500	29.0000	29.0000	-1.428%	27	3,096	-22.069%
2026-03-13	29.5800	29.5800	27.6500	29.4200	-5.341%	12	3,083	-23.182%
2026-03-12	26.0000	31.0800	25.8900	31.0800	+24.370%	22	3,084	-27.284%
2026-03-11	21.4000	25.0000	21.4000	24.9900	+13.902%	23	3,086	-9.564%
2026-03-10	21.9800	22.8300	21.0000	21.9400	-12.240%	54	3,080	+3.008%
2026-03-09	25.0800	25.4000	25.0000	25.0000	+1.215%	6	3,125	-9.600%
2026-03-06	23.5900	25.0000	23.5900	24.7000	+2.066%	16	3,140	-8.502%
2026-03-05	23.5500	24.7000	22.9800	24.2000	+14.151%	10	3,140	-6.612%
2026-03-04	20.7500	21.2000	20.7500	21.2000	-10.511%	49	3,136	+6.604%
2026-03-03	23.6900	23.6900	23.6900	23.6900	+0.127%	1	3,127	-4.601%
2026-03-02	25.0500	25.0500	23.1700	23.6600	+9.234%	9	3,127	-4.480%
2026-02-27	21.6600	21.6600	21.6600	21.6600	+5.146%	1	3,126	+4.340%
2026-02-26	20.6000	20.6000	20.6000	20.6000	+4.569%	1	3,126	+9.709%
2026-02-25	19.2100	19.7000	19.2100	19.7000	-5.197%	6	3,122	+14.721%
2026-02-24	20.7800	20.7800	20.7800	20.7800	+7.780%	2	3,122	+8.758%
2026-02-20	20.2500	20.2500	18.8500	19.2800	-10.534%	6	3,122	+17.220%
2026-02-19	22.0500	22.0500	20.8800	21.5500	+11.082%	71	3,125	+4.872%
2026-02-18	18.7500	19.4000	18.7500	19.4000	+15.476%	2	3,158	+16.495%
2026-02-17	16.5000	16.8000	16.5000	16.8000	-7.028%	13	3,160	+34.524%
2026-02-13	17.8500	18.0800	17.7400	18.0700	+0.950%	847	2,675	+25.069%
2026-02-12	19.1800	19.1800	17.6500	17.9000	-8.205%	58	2,675	+26.257%
2026-02-11	18.7000	19.7500	18.7000	19.5000	+14.706%	69	2,654	+15.897%
2026-02-10	16.9700	17.0000	15.9000	17.0000	-0.875%	29	2,687	+32.941%
2026-02-09	16.5200	17.2000	16.5200	17.1500	+3.939%	37	2,695	+31.778%
2026-02-06	17.0000	17.0000	16.5000	16.5000	+7.143%	4	2,720	+36.970%
2026-02-05	15.5600	15.5600	14.7100	15.4000	-9.412%	97	2,723	+46.753%
2026-02-04	15.6000	17.6000	15.6000	17.0000	+14.094%	104	2,699	+32.941%
2026-02-03	12.4500	14.9000	12.4500	14.9000	+17.973%	58	2,705	+51.678%
2026-02-02	12.2000	12.6300	11.5000	12.6300	-6.097%	56	2,713	+78.939%
2026-01-30	11.1800	13.6500	10.9600	13.4500	+23.963%	114	2,720	+68.030%
2026-01-29	11.2700	12.1000	10.8500	10.8500	+11.856%	239	2,728	+108.295%
2026-01-28	10.0900	10.0900	9.3500	9.7000	+6.476%	190	2,720	+132.990%
2026-01-27	8.5200	9.1100	8.5200	9.1100	+10.424%	37	2,615	+148.079%
2026-01-26	8.6000	8.6000	8.2000	8.2500	+0.610%	31	2,611	+173.939%
2026-01-23	8.8500	8.8500	8.2000	8.2000	+1.863%	64	2,599	+175.610%
2026-01-22	8.1000	8.5500	8.0000	8.0500	-5.516%	28	2,591	+180.745%
2026-01-21	9.1100	9.1100	8.5200	8.5200	+5.839%	35	2,593	+165.258%
2026-01-20	8.0000	8.4300	7.8500	8.0500	-6.395%	77	2,589	+180.745%
2026-01-16	8.7000	8.8700	8.6000	8.6000	-1.149%	75	2,563	+162.791%
2026-01-15	8.7000	9.0500	8.7000	8.7000	-8.421%	79	2,563	+159.770%
2026-01-14	9.4000	10.5300	9.1000	9.5000	+19.497%	231	2,537	+137.895%
2026-01-13	7.4000	8.8500	7.4000	7.9500	+13.087%	130	2,451	+184.277%
2026-01-12	6.7000	7.3000	6.3000	7.0300	+3.382%	59	2,421	+221.479%
2026-01-09	6.3500	7.0000	6.1000	6.8000	+9.677%	105	2,423	+232.353%
2026-01-08	4.9000	6.3000	4.9000	6.2000	+30.526%	64	2,373	+264.516%
2026-01-07	5.7000	5.7000	4.7500	4.7500	-10.377%	119	2,362	+375.789%
2026-01-06	8.1500	8.1500	4.8100	5.3000	-33.333%	560	2,300	+326.415%
2026-01-05	7.8500	8.4000	6.1500	7.9500	+96.296%	229	1,972	+184.277%
2026-01-02	4.0000	4.0500	3.8000	4.0500	+23.100%	7	1,886	+458.025%
2025-12-31	3.4400	3.4400	3.2900	3.2900	+9.667%	8	1,873	+586.930%
2025-12-23	3.0000	3.0000	3.0000	3.0000	+6.007%	1	1,873	+653.333%
2025-12-22	2.8300	2.8300	2.8300	2.8300	-8.710%	3	1,871	+698.587%
2025-12-19	3.1000	3.1000	3.1000	3.1000	+5.442%	20	1,871	+629.032%
2025-12-17	2.9400	2.9400	2.9400	2.9400	+6.909%	2	1,851	+668.707%
2025-12-16	2.7500	2.7500	2.7500	2.7500	-10.423%	2	1,851	+721.818%
2025-12-15	3.0600	3.0700	3.0400	3.0700	-9.706%	9	1,853	+636.156%
2025-12-12	3.4000	3.4000	3.4000	3.4000	-6.077%	9	1,857	+564.706%
2025-12-11	3.6200	3.6200	3.6200	3.6200	+11.385%	1	1,848	+524.309%
2025-12-09	3.6500	3.6500	3.2500	3.2500	+1.562%	84	1,847	+595.385%
2025-12-08	3.1000	3.2000	3.1000	3.2000	-12.329%	960	1,791	+606.250%
2025-12-02	3.7000	3.7000	3.6500	3.6500	-16.092%	44	2,120	+519.178%
2025-12-01	4.6500	4.6500	4.3500	4.3500	+5.583%	100	2,121	+419.540%
2025-11-28	4.1500	4.1500	4.1000	4.1200	-4.186%	960	2,161	+448.544%
2025-11-26	3.8900	4.3000	3.8900	4.3000	+17.808%	2	1,453	+425.581%
2025-11-25	3.8500	3.8500	3.6500	3.6500	-9.877%	6	1,453	+519.178%
2025-11-24	4.0000	4.0500	4.0000	4.0500	-10.000%	350	1,453	+458.025%
2025-11-21	4.6000	4.6000	4.2500	4.5000	0.000%	982	1,656	+402.222%
2025-11-20	4.8300	4.8800	4.5000	4.5000	-11.243%	8	1,878	+402.222%
2025-11-19	4.7500	5.0700	4.7500	5.0700	-9.464%	12	1,880	+345.759%
2025-11-18	5.2000	5.6000	5.0500	5.6000	+2.752%	13	1,892	+303.571%
2025-11-17	5.6700	5.6700	5.4500	5.4500	+10.101%	21	1,884	+314.679%
2025-11-12	4.9500	4.9500	4.9500	4.9500	-4.440%	3	1,884	+356.566%
2025-11-10	5.1900	5.1900	5.1800	5.1800	-0.956%	6	1,884	+336.293%
2025-11-05	5.2300	5.2300	5.2300	5.2300	+0.577%	3	1,881	+332.122%
2025-11-04	4.9500	5.2700	4.6500	5.2000	-22.963%	45	1,878	+334.615%
2025-10-31	6.7500	6.7500	6.7500	6.7500	+21.622%	5	1,873	+234.815%
2025-10-30	5.4500	5.5500	5.4500	5.5500	+2.778%	19	1,873	+307.207%
2025-10-28	5.4000	5.4000	5.4000	5.4000	-3.399%	3	1,872	+318.519%
2025-10-27	5.7500	5.7500	5.5900	5.5900	-2.273%	8	1,863	+304.293%
2025-10-24	5.7200	5.7200	5.7200	5.7200	-9.206%	3	1,863	+295.105%
2025-10-23	6.5500	6.5500	6.3000	6.3000	+10.721%	1,044	1,862	+258.730%
2025-10-22	5.6900	5.6900	5.6900	5.6900	+4.404%	3	923	+297.188%
2025-10-21	5.4500	5.4500	5.4500	5.4500	+0.368%	3	923	+314.679%
2025-10-20	5.4000	5.7000	5.4000	5.4300	+6.471%	8	923	+316.206%
2025-10-16	5.1000	5.1000	5.1000	5.1000	+0.990%	13	924	+343.137%
2025-10-13	4.6500	5.0500	4.6500	5.0500	+6.992%	7	924	+347.525%
2025-10-10	4.6400	4.7200	4.6400	4.7200	-4.260%	2	924	+378.814%
2025-10-09	5.7500	5.7500	4.9300	4.9300	-10.364%	27	924	+358.418%
2025-10-08	5.5000	5.5000	5.5000	5.5000	+0.365%	39	922	+310.909%
2025-10-07	5.4800	5.4800	5.4800	5.4800	+1.481%	6	883	+312.409%
2025-10-03	5.2400	5.4000	5.2400	5.4000	-3.571%	13	883	+318.519%
2025-10-02	6.2500	6.2500	5.6000	5.6000	+2.752%	222	871	+303.571%
2025-10-01	5.4500	5.4500	5.4500	5.4500	-6.838%	1	716	+314.679%
2025-09-30	5.7700	5.8500	5.7700	5.8500	-25.856%	22	717	+286.325%
2025-09-26	7.8900	7.8900	7.8900	7.8900	-2.593%	1	699	+186.439%
2025-09-25	7.9700	8.2000	7.9700	8.1000	+3.185%	9	699	+179.012%
2025-09-24	7.9000	7.9000	7.8500	7.8500	+20.769%	25	697	+187.898%
2025-09-22	6.3000	6.5000	6.3000	6.5000	-2.256%	2	694	+247.692%
2025-09-19	6.6500	6.6500	6.6500	6.6500	-14.414%	1	693	+239.850%
2025-09-17	7.9800	7.9800	7.7700	7.7700	+0.258%	3	693	+190.862%
2025-09-16	7.5700	7.7600	7.5700	7.7500	+9.929%	5	694	+191.613%
2025-09-12	7.3000	7.4500	7.0500	7.0500	-3.425%	3	695	+220.567%
2025-09-11	7.5500	7.6500	7.3000	7.3000	+4.286%	5	696	+209.589%
2025-09-10	6.8800	7.1000	6.8800	7.0000	+20.275%	14	694	+222.857%
2025-09-05	6.6000	6.6000	5.8200	5.8200	-25.860%	53	686	+288.316%
2025-09-04	7.6500	7.8500	7.6500	7.8500	+7.534%	4	671	+187.898%
2025-09-03	7.4000	7.4000	7.3000	7.3000	-8.176%	3	669	+209.589%
2025-08-28	7.8800	7.9500	7.8800	7.9500	+1.923%	9	668	+184.277%
2025-08-22	7.9500	7.9500	7.7500	7.8000	+33.791%	7	660	+189.744%
2025-08-19	5.9500	5.9500	5.8300	5.8300	-20.680%	5	658	+287.650%
2025-08-15	7.3500	7.4000	7.3000	7.3500	+20.690%	6	657	+207.483%
2025-08-14	6.0900	6.0900	6.0900	6.0900	-7.727%	7	654	+271.100%
2025-08-13	6.1300	6.6000	6.1300	6.6000	+2.326%	5	647	+242.424%
2025-08-12	6.6000	6.6000	6.4500	6.4500	+9.137%	4	642	+250.388%
2025-08-11	5.9100	5.9100	5.9100	5.9100	+16.568%	2	641	+282.403%
2025-08-04	5.0400	5.0700	5.0400	5.0700	-8.318%	10	639	+345.759%
2025-08-01	5.5300	5.5300	5.5300	5.5300	-23.194%	3	637	+308.680%
2025-07-28	7.2000	7.2000	7.2000	7.2000	+8.271%	40	634	+213.889%
2025-07-25	5.5000	6.6500	5.5000	6.6500	+17.491%	8	609	+239.850%
2025-07-22	5.6600	5.6600	5.6600	5.6600	-0.176%	2	609	+299.293%
2025-07-21	5.8500	5.8500	5.6700	5.6700	+26.000%	22	609	+298.589%
2025-07-18	4.9500	4.9500	4.5000	4.5000	-26.829%	2	589	+402.222%
2025-07-15	6.1500	6.1500	6.1500	6.1500	-11.511%	550	590	+267.480%
2025-07-09	6.9500	6.9500	6.9500	6.9500	+2.811%	1	40	+225.180%
2025-07-08	6.6300	6.7600	6.6300	6.7600	+59.059%	2	41	+234.320%
2025-06-30	4.3800	4.5200	4.2500	4.2500	-13.088%	9	41	+431.765%
2025-06-26	4.7700	4.8900	4.7700	4.8900	-31.127%	2	34	+362.168%
2025-06-23	7.0800	7.1000	7.0800	7.1000	-3.401%	2	35	+218.310%
2025-06-18	7.3500	7.3500	7.3500	7.3500	+3.521%	1	36	+207.483%
2025-06-17	6.8200	7.1000	6.8200	7.1000	+19.328%	4	36	+218.310%
2025-06-16	5.8000	5.9500	5.8000	5.9500	-5.556%	9	32	+279.832%
2025-06-13	5.8700	6.3000	5.8700	6.3000	+9.185%	8	31	+258.730%
2025-06-12	5.6500	5.7700	5.5800	5.7700	+4.909%	16	31	+291.681%
2025-06-11	4.7100	5.5000	4.7100	5.5000	+18.280%	8	18	+310.909%
2025-06-09	4.6500	4.7000	4.6500	4.6500	0.000%	12	12	+386.022%