Dark

CVX20260918C180
CVX Sep 18 2026 180.00 Call (CVX260918C00180000)
option OPRA

EOD

Jul 23, 2026

18.35+12.923%(+2.10)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	18.4700	20.0500	18.3500	18.3500	+12.923%	25	2,889	0.000%
2026-07-22	16.3800	16.6000	15.8000	16.2500	+12.379%	16	2,894	+12.923%
2026-07-21	14.3200	14.7300	14.3200	14.4600	+1.119%	15	2,902	+26.902%
2026-07-20	11.7800	14.3000	11.7800	14.3000	+11.719%	30	2,910	+28.322%
2026-07-17	12.2500	12.8000	11.4000	12.8000	+24.756%	141	2,896	+43.359%
2026-07-16	9.8000	10.8000	9.8000	10.2600	+29.873%	161	2,929	+78.850%
2026-07-15	8.1000	8.3000	7.4500	7.9000	-14.779%	513	3,029	+132.278%
2026-07-14	10.0000	10.0500	8.7500	9.2700	-2.421%	151	2,880	+97.950%
2026-07-13	7.7000	9.8000	7.6000	9.5000	+55.229%	266	2,879	+93.158%
2026-07-10	6.0900	6.1200	5.3000	6.1200	+11.273%	190	2,829	+199.837%
2026-07-09	6.3500	6.3500	5.4000	5.5000	-17.293%	192	2,839	+233.636%
2026-07-08	6.9200	8.0000	6.4000	6.6500	+10.833%	707	2,766	+175.940%
2026-07-07	4.1000	6.0000	4.1000	6.0000	+76.471%	202	3,206	+205.833%
2026-07-06	3.7700	3.7700	3.2000	3.4000	-5.556%	357	3,063	+439.706%
2026-07-02	3.9600	4.0500	3.6000	3.6000	+24.138%	447	2,850	+409.722%
2026-07-01	3.5200	3.5200	2.8500	2.9000	-3.974%	287	2,850	+532.759%
2026-06-30	4.0400	4.0400	3.0200	3.0200	-24.311%	87	2,779	+507.616%
2026-06-29	4.3500	4.3500	3.8000	3.9900	-11.530%	279	2,784	+359.900%
2026-06-26	5.4000	5.4000	4.5100	4.5100	-17.550%	180	2,835	+306.874%
2026-06-25	4.8500	5.7000	4.8500	5.4700	+2.820%	412	2,757	+235.466%
2026-06-24	5.3000	5.6000	5.0000	5.3200	-24.859%	405	2,451	+244.925%
2026-06-23	6.9500	7.5000	6.9000	7.0800	+1.143%	29	2,373	+159.181%
2026-06-22	6.9500	7.2000	6.4500	7.0000	+5.263%	181	2,364	+162.143%
2026-06-18	7.2400	7.2400	6.0500	6.6500	-21.302%	264	2,390	+175.940%
2026-06-17	9.0000	9.7500	8.4500	8.4500	-13.333%	296	2,390	+117.160%
2026-06-16	9.1400	9.9000	9.1400	9.7500	-8.451%	324	2,390	+88.205%
2026-06-15	10.0300	10.7600	9.3500	10.6500	-28.523%	133	2,190	+72.300%
2026-06-12	13.8900	15.4000	13.8900	14.9000	-13.372%	37	2,147	+23.154%
2026-06-11	17.9400	17.9400	16.5000	17.2000	-8.995%	3	2,121	+6.686%
2026-06-10	17.7900	18.9000	17.7900	18.9000	+29.010%	18	2,120	-2.910%
2026-06-09	15.5100	15.5100	14.6500	14.6500	-16.667%	4	2,122	+25.256%
2026-06-08	17.5800	17.5800	17.5800	17.5800	+9.875%	1	2,119	+4.380%
2026-06-05	15.7000	16.0000	15.7000	16.0000	-8.046%	2	2,120	+14.688%
2026-06-04	17.7000	17.8000	17.4000	17.4000	-3.867%	117	2,121	+5.460%
2026-06-03	16.6900	18.4000	16.6900	18.1000	+8.774%	16	2,108	+1.381%
2026-06-02	16.5500	16.6400	16.5500	16.6400	+9.115%	3	2,108	+10.276%
2026-06-01	14.9700	15.7900	14.9700	15.2500	+21.032%	12	2,109	+20.328%
2026-05-29	12.0000	12.6000	11.3500	12.6000	-3.448%	171	2,116	+45.635%
2026-05-28	12.9500	13.3000	12.9500	13.0500	+2.756%	5	2,006	+40.613%
2026-05-27	12.8400	13.1000	12.7000	12.7000	-16.061%	35	2,015	+44.488%
2026-05-26	16.4100	16.4100	15.1300	15.1300	-22.806%	8	2,022	+21.282%
2026-05-22	18.5000	19.6000	18.5000	19.6000	+5.946%	3	2,031	-6.378%
2026-05-21	20.5000	20.5000	18.3400	18.5000	-12.530%	11	2,026	-0.811%
2026-05-20	21.1500	21.1500	21.1500	21.1500	-12.241%	15	2,026	-13.239%
2026-05-19	21.6900	24.8400	21.6900	24.1000	+13.146%	12	1,766	-23.859%
2026-05-18	15.9100	21.3300	15.9100	21.3000	+31.077%	409	1,766	-13.850%
2026-05-15	15.8000	17.2200	15.8000	16.2500	+12.691%	25	1,766	+12.923%
2026-05-14	15.2000	15.2000	14.4200	14.4200	+5.255%	6	1,752	+27.254%
2026-05-13	13.7000	13.7000	13.7000	13.7000	-7.806%	5	1,736	+33.942%
2026-05-12	14.5100	15.1900	14.5100	14.8600	+7.681%	18	1,736	+23.486%
2026-05-11	13.3400	14.2000	13.3400	13.8000	+17.048%	57	1,736	+32.971%
2026-05-08	11.9800	12.0500	11.7900	11.7900	-7.963%	34	1,778	+55.640%
2026-05-07	12.4500	12.8100	11.3000	12.8100	-8.500%	97	1,777	+43.247%
2026-05-06	15.0600	15.0600	13.7300	14.0000	-29.930%	38	1,776	+31.071%
2026-05-05	19.6300	19.9800	19.6200	19.9800	+2.937%	3	1,767	-8.158%
2026-05-04	18.0700	19.8000	18.0700	19.4100	+4.355%	31	1,766	-5.461%
2026-05-01	19.1200	19.1200	18.2800	18.6000	-11.555%	38	1,788	-1.344%
2026-04-30	21.6000	21.6000	20.6200	21.0300	+6.320%	15	1,788	-12.744%
2026-04-29	18.7100	19.8000	18.7100	19.7800	+8.921%	15	1,787	-7.230%
2026-04-28	16.7500	18.1600	16.7500	18.1600	+18.693%	15	1,780	+1.046%
2026-04-27	15.1100	15.3000	14.6000	15.3000	+3.378%	16	1,786	+19.935%
2026-04-24	15.6000	15.6000	14.6700	14.8000	-12.941%	27	1,785	+23.986%
2026-04-23	16.0000	17.0000	16.0000	17.0000	+0.592%	28	1,800	+7.941%
2026-04-22	18.0000	18.0000	16.6000	16.9000	+10.458%	16	1,783	+8.580%
2026-04-21	14.8000	15.3000	14.8000	15.3000	+7.143%	21	1,776	+19.935%
2026-04-20	15.2200	15.5000	14.2800	14.2800	-2.526%	24	1,776	+28.501%
2026-04-17	12.4500	14.6500	11.0000	14.6500	-13.925%	126	1,773	+25.256%
2026-04-16	16.6500	17.0500	16.6500	17.0200	+7.722%	16	1,758	+7.814%
2026-04-15	15.6700	15.8000	15.2500	15.8000	-2.709%	16	1,761	+16.139%
2026-04-14	17.0000	17.4700	15.8500	16.2400	-18.228%	81	1,766	+12.993%
2026-04-13	19.8000	19.8600	19.8000	19.8600	+12.841%	3	1,735	-7.603%
2026-04-10	18.4000	18.4000	17.2200	17.6000	-12.525%	39	1,735	+4.261%
2026-04-09	19.4900	20.1300	19.4900	20.1200	-0.198%	175	1,714	-8.797%
2026-04-08	19.7500	20.5000	19.7500	20.1600	-31.265%	23	1,582	-8.978%
2026-04-07	31.4000	31.4000	29.3300	29.3300	+6.307%	3	1,564	-37.436%
2026-04-02	32.2000	32.6000	26.5000	27.5900	+8.579%	11	1,567	-33.490%
2026-04-01	27.5500	27.5500	25.2300	25.4100	-18.032%	7	1,567	-27.784%
2026-03-31	37.8000	38.8500	30.7400	31.0000	-17.989%	22	1,572	-40.806%
2026-03-30	39.0000	40.2000	37.8000	37.8000	+0.159%	58	1,559	-51.455%
2026-03-27	36.5000	38.0900	36.5000	37.7400	+8.045%	27	1,535	-51.378%
2026-03-26	35.1000	35.3200	34.9300	34.9300	+7.246%	8	1,536	-47.466%
2026-03-25	32.7000	33.3000	32.5700	32.5700	-4.290%	9	1,540	-43.660%
2026-03-24	33.7000	35.9000	33.7000	34.0300	+7.520%	25	1,538	-46.077%
2026-03-23	31.0000	31.8000	30.1000	31.6500	+0.476%	22	1,540	-42.022%
2026-03-20	30.6700	32.2100	30.6700	31.5000	+8.546%	27	1,555	-41.746%
2026-03-19	27.1000	29.8500	27.1000	29.0200	+6.495%	24	1,556	-36.768%
2026-03-18	27.5000	28.6200	27.2500	27.2500	+3.142%	3	1,559	-32.661%
2026-03-17	26.1900	28.0600	26.1900	26.4200	+0.686%	246	1,557	-30.545%
2026-03-16	25.1800	26.6400	25.0000	26.2400	+0.729%	14	1,524	-30.069%
2026-03-13	26.0200	26.0500	25.3300	26.0500	-2.980%	7	1,537	-29.559%
2026-03-12	25.5000	27.4000	25.1300	26.8500	+27.553%	10	1,533	-31.657%
2026-03-11	19.5800	21.0500	19.5800	21.0500	+14.092%	47	1,543	-12.827%
2026-03-10	19.0000	19.0000	18.4500	18.4500	-8.979%	2	1,576	-0.542%
2026-03-09	20.7000	22.1500	20.2700	20.2700	-6.374%	9	1,576	-9.472%
2026-03-06	22.3000	22.3000	20.9000	21.6500	0.000%	13	1,583	-15.242%
2026-03-05	19.5000	21.6500	19.5000	21.6500	+16.398%	358	1,584	-15.242%
2026-03-04	19.0000	19.3900	17.3500	18.6000	-7.921%	18	1,636	-1.344%
2026-03-03	21.0000	21.1200	20.0000	20.2000	-2.744%	60	1,639	-9.158%
2026-03-02	20.6000	21.4500	19.9900	20.7700	+13.065%	26	1,639	-11.651%
2026-02-27	18.3500	18.3700	17.6000	18.3700	+5.272%	4	1,640	-0.109%
2026-02-26	15.9500	17.9900	15.9500	17.4500	+4.179%	4	1,639	+5.158%
2026-02-25	15.8200	16.7500	15.4500	16.7500	-3.179%	11	1,637	+9.552%
2026-02-24	17.3000	17.3000	17.3000	17.3000	-0.860%	6	1,637	+6.069%
2026-02-23	17.6200	17.6400	17.0000	17.4500	+5.438%	70	1,643	+5.158%
2026-02-20	16.5900	16.5900	16.5500	16.5500	-6.813%	7	1,696	+10.876%
2026-02-19	17.5000	18.8800	17.5000	17.7600	+9.901%	46	1,689	+3.322%
2026-02-18	15.9900	16.2000	15.7000	16.1600	+6.667%	1,829	1,679	+13.552%
2026-02-17	15.9200	15.9200	15.1500	15.1500	-1.942%	2	2,538	+21.122%
2026-02-13	14.7500	15.4500	14.4900	15.4500	+5.102%	53	2,531	+18.770%
2026-02-12	15.9500	16.3000	14.7000	14.7000	-10.366%	19	2,531	+24.830%
2026-02-11	15.4800	16.8000	15.4800	16.4000	+14.525%	350	2,530	+11.890%
2026-02-10	14.0800	14.5000	13.9300	14.3200	+0.210%	12	2,393	+28.142%
2026-02-09	13.8200	14.2900	13.5000	14.2900	+1.781%	19	2,393	+28.411%
2026-02-06	13.7000	14.2000	12.8000	14.0400	+5.564%	50	2,390	+30.698%
2026-02-05	12.8400	13.3100	12.5000	13.3000	-7.317%	291	2,391	+37.970%
2026-02-04	13.4500	14.8500	13.0500	14.3500	+13.618%	85	2,308	+27.875%
2026-02-03	10.0600	12.6300	10.0600	12.6300	+22.621%	82	2,347	+45.289%
2026-02-02	9.2700	10.7000	9.2700	10.3000	-9.649%	53	2,342	+78.155%
2026-01-30	9.8700	11.4000	9.1600	11.4000	+25.967%	98	2,334	+60.965%
2026-01-29	9.0000	10.0700	8.9000	9.0500	+17.532%	1,412	2,337	+102.762%
2026-01-28	7.4000	7.9500	7.3000	7.7000	+4.054%	26	1,141	+138.312%
2026-01-27	7.2500	7.4000	7.2500	7.4000	+12.977%	7	1,130	+147.973%
2026-01-26	6.9500	7.0000	6.5500	6.5500	-1.799%	54	1,128	+180.153%
2026-01-23	6.8000	6.8000	6.6000	6.6700	-1.185%	16	1,122	+175.112%
2026-01-22	6.6500	6.7700	6.6500	6.7500	0.000%	10	1,115	+171.852%
2026-01-21	7.2500	7.3000	6.7500	6.7500	+5.469%	61	1,109	+171.852%
2026-01-20	7.3500	7.3500	6.4000	6.4000	-5.185%	144	1,124	+186.719%
2026-01-16	7.1600	7.3300	6.7500	6.7500	-6.768%	66	1,048	+171.852%
2026-01-15	6.9700	7.4900	6.9500	7.2400	-7.417%	42	1,048	+153.453%
2026-01-14	6.5500	8.5900	6.5500	7.8200	+19.389%	96	1,033	+134.655%
2026-01-13	6.3000	7.0000	6.2000	6.5500	+19.091%	133	976	+180.153%
2026-01-12	5.0400	5.7000	5.0400	5.5000	0.000%	19	920	+233.636%
2026-01-09	4.9700	5.5000	4.9000	5.5000	+13.169%	13	904	+233.636%
2026-01-08	4.0000	4.8600	4.0000	4.8600	+35.000%	7	897	+277.572%
2026-01-07	3.9500	3.9500	3.6000	3.6000	-9.320%	17	894	+409.722%
2026-01-06	6.5000	6.5000	3.9700	3.9700	-37.969%	71	894	+362.217%
2026-01-05	6.0000	6.6200	4.8500	6.4000	+106.452%	199	866	+186.719%
2026-01-02	2.8500	3.1000	2.8500	3.1000	+24.000%	9	765	+491.935%
2025-12-31	2.5000	2.5000	2.5000	2.5000	+4.603%	2	762	+634.000%
2025-12-30	2.3900	2.3900	2.3900	2.3900	+3.017%	18	762	+667.782%
2025-12-29	2.3200	2.3200	2.3200	2.3200	+9.953%	1	762	+690.948%
2025-12-26	2.2000	2.2000	2.1100	2.1100	-2.765%	2	761	+769.668%
2025-12-22	2.3500	2.3500	2.1700	2.1700	-1.364%	9	761	+745.622%
2025-12-18	2.2000	2.2000	2.2000	2.2000	-3.509%	4	754	+734.091%
2025-12-15	2.2800	2.2800	2.2800	2.2800	-12.644%	2	754	+704.825%
2025-12-12	2.6100	2.6100	2.6100	2.6100	+0.385%	4	754	+603.065%
2025-12-10	2.6000	2.6000	2.6000	2.6000	-2.256%	1	754	+605.769%
2025-12-09	2.6600	2.6600	2.6600	2.6600	+10.833%	2	754	+589.850%
2025-12-08	2.4000	2.4000	2.4000	2.4000	-15.493%	4	754	+664.583%
2025-12-05	2.8400	2.8400	2.8400	2.8400	-6.885%	1	756	+546.127%
2025-12-04	3.2300	3.2300	2.9100	3.0500	-6.728%	6	756	+501.639%
2025-12-03	2.9500	3.2700	2.9500	3.2700	-3.824%	4	758	+461.162%
2025-12-01	3.3500	3.4000	3.3500	3.4000	+6.250%	14	756	+439.706%
2025-11-28	3.2000	3.2000	3.2000	3.2000	-1.538%	1	756	+473.438%
2025-11-24	3.0500	3.2500	3.0500	3.2500	-10.221%	3	755	+464.615%
2025-11-21	3.6200	3.6200	3.6200	3.6200	-11.707%	1	755	+406.906%
2025-11-18	4.1000	4.1000	4.1000	4.1000	-20.388%	5	755	+347.561%
2025-11-11	4.9500	5.1500	4.9500	5.1500	+24.096%	24	744	+256.311%
2025-11-04	4.0000	4.1500	3.8500	4.1500	-4.598%	201	744	+342.169%
2025-11-03	4.3500	4.3500	4.3500	4.3500	-17.143%	3	694	+321.839%
2025-10-31	5.2500	5.2500	5.2500	5.2500	+20.690%	3	694	+249.524%
2025-10-29	4.3500	4.3500	4.3500	4.3500	+3.081%	1	691	+321.839%
2025-10-28	4.2200	4.2200	4.2200	4.2200	-6.222%	1	690	+334.834%
2025-10-27	4.5700	4.5700	4.5000	4.5000	-2.174%	4	687	+307.778%
2025-10-24	4.6000	4.6000	4.6000	4.6000	-12.381%	3	687	+298.913%
2025-10-23	5.1600	5.2500	5.1000	5.2500	+16.667%	5	690	+249.524%
2025-10-17	4.5000	4.5000	4.5000	4.5000	+11.111%	1	686	+307.778%
2025-10-16	4.0000	4.0500	4.0000	4.0500	+3.846%	18	685	+353.086%
2025-10-15	3.9000	3.9000	3.9000	3.9000	+4.558%	2	679	+370.513%
2025-10-10	3.7500	3.7500	3.7300	3.7300	-10.120%	2	677	+391.957%
2025-10-09	4.1500	4.1500	4.1500	4.1500	-0.718%	7	676	+342.169%
2025-10-07	4.1800	4.1800	4.1800	4.1800	-12.000%	2	678	+338.995%
2025-10-02	4.7500	4.7500	4.7500	4.7500	-5.567%	2	678	+286.316%
2025-09-29	5.2400	5.2400	4.9500	5.0300	-16.860%	1,022	676	+264.811%
2025-09-26	6.5500	6.5500	6.0500	6.0500	-5.321%	8	1,104	+203.306%
2025-09-25	6.2500	6.5800	6.2500	6.3900	+4.754%	14	1,097	+187.167%
2025-09-24	6.4700	6.4700	6.1000	6.1000	+2.349%	1,116	1,084	+200.820%
2025-09-23	6.8500	6.8500	5.9600	5.9600	+16.179%	16	194	+207.886%
2025-09-22	5.1000	5.1300	5.1000	5.1300	+0.786%	6	186	+257.700%
2025-09-19	5.0900	5.0900	5.0400	5.0900	-19.206%	35	183	+260.511%
2025-09-18	6.3000	6.3000	6.3000	6.3000	+0.800%	2	170	+191.270%
2025-09-16	6.2100	6.2500	6.2100	6.2500	+9.649%	3	168	+193.600%
2025-09-15	5.6200	5.7000	5.5500	5.7000	-5.000%	10	167	+221.930%
2025-09-12	5.9800	6.0000	5.9000	6.0000	+5.448%	6	168	+205.833%
2025-09-11	6.1000	6.2000	5.6900	5.6900	+1.607%	7	166	+222.496%
2025-09-10	5.6000	5.6000	5.6000	5.6000	+4.283%	3	164	+227.679%
2025-09-09	5.3700	5.3700	5.3700	5.3700	+18.022%	3	161	+241.713%
2025-09-08	4.6000	4.6000	4.5500	4.5500	-3.191%	9	158	+303.297%
2025-09-05	5.0000	5.0000	4.7000	4.7000	-22.951%	50	158	+290.426%
2025-09-04	6.1000	6.1000	6.1000	6.1000	+2.521%	3	163	+200.820%
2025-09-03	6.4500	6.4500	5.9500	5.9500	-18.493%	8	163	+208.403%
2025-09-02	7.0000	7.3000	7.0000	7.3000	+11.450%	13	161	+151.370%
2025-08-29	6.7500	6.7500	6.5500	6.5500	+1.550%	2	150	+180.153%
2025-08-28	6.4500	6.4500	6.4500	6.4500	-4.160%	1	150	+184.496%
2025-08-27	6.3000	6.7300	6.3000	6.7300	+12.167%	10	150	+172.660%
2025-08-26	5.9200	6.0000	5.9200	6.0000	-1.639%	10	149	+205.833%
2025-08-25	6.2600	6.2600	6.1000	6.1000	-5.426%	2	146	+200.820%
2025-08-22	6.1000	6.4500	6.1000	6.4500	+13.958%	4	145	+184.496%
2025-08-21	5.6600	5.6600	5.6600	5.6600	+21.199%	3	144	+224.205%
2025-08-19	4.6700	4.6700	4.6700	4.6700	-11.385%	6	141	+292.934%
2025-08-18	5.2600	5.2700	5.2600	5.2700	-5.893%	6	141	+248.197%
2025-08-15	6.0500	6.0500	5.6000	5.6000	+8.108%	20	135	+227.679%
2025-08-13	4.9400	5.1800	4.9400	5.1800	-2.264%	5	137	+254.247%
2025-08-12	5.3500	5.3500	5.3000	5.3000	+9.959%	4	140	+246.226%
2025-08-11	4.8200	4.8200	4.8200	4.8200	-10.075%	3	137	+280.705%
2025-08-08	5.2900	5.3600	5.2900	5.3600	+7.200%	5	140	+242.351%
2025-08-07	5.0000	5.0000	5.0000	5.0000	+1.010%	1	135	+267.000%
2025-08-06	4.9500	4.9500	4.9500	4.9500	+23.750%	2	135	+270.707%
2025-08-04	4.0000	4.0000	4.0000	4.0000	-14.712%	3	135	+358.750%
2025-07-31	4.6900	4.6900	4.6900	4.6900	-6.944%	13	135	+291.258%
2025-07-30	5.6000	5.6000	5.0400	5.0400	-8.364%	12	135	+264.087%
2025-07-25	5.5000	5.5000	5.5000	5.5000	-5.983%	1	130	+233.636%
2025-07-24	5.4500	5.8500	5.4500	5.8500	+23.158%	3	131	+213.675%
2025-07-23	4.7500	4.7500	4.7500	4.7500	+9.195%	2	130	+286.316%
2025-07-21	4.3500	4.3500	4.3500	4.3500	-11.224%	19	128	+321.839%
2025-07-15	4.9000	4.9000	4.9000	4.9000	-14.035%	2	119	+274.490%
2025-07-09	5.7000	5.7000	5.7000	5.7000	+4.587%	1	117	+221.930%
2025-07-08	5.0000	5.4500	5.0000	5.4500	+17.204%	2	117	+236.697%
2025-07-03	4.4200	4.6500	4.4200	4.6500	+36.765%	2	115	+294.624%
2025-06-30	3.5000	3.5000	3.4000	3.4000	-15.633%	51	115	+439.706%
2025-06-26	3.8700	4.0300	3.8700	4.0300	-5.621%	2	72	+355.335%
2025-06-24	4.2700	4.2700	4.2700	4.2700	-22.364%	15	72	+329.742%
2025-06-23	6.0500	6.0500	5.5000	5.5000	-5.336%	19	72	+233.636%
2025-06-18	5.7100	5.8100	5.7100	5.8100	+15.278%	2	53	+215.835%
2025-06-13	4.7600	5.0400	4.7600	5.0400	+4.782%	4	53	+264.087%
2025-06-12	4.5500	4.8100	4.5500	4.8100	+17.317%	3	53	+281.497%
2025-06-11	3.8100	4.1300	3.8100	4.1000	0.000%	55	53	+347.561%