Dark

CVX20260918C185
CVX Sep 18 2026 185.00 Call (CVX260918C00185000)
option OPRA

EOD

Jul 23, 2026

13.95+12.048%(+1.50)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	14.7500	16.1500	13.9500	13.9500	+12.048%	172	5,286	0.000%
2026-07-22	13.0600	13.2000	12.4300	12.4500	+8.261%	15	5,298	+12.048%
2026-07-21	11.6500	11.6500	10.9500	11.5000	+6.977%	80	5,298	+21.304%
2026-07-20	9.1000	11.3000	9.1000	10.7500	+9.918%	186	5,298	+29.767%
2026-07-17	9.7500	10.0000	8.8000	9.7800	+28.684%	143	5,326	+42.638%
2026-07-16	6.9500	8.3500	6.9500	7.6000	+12.593%	562	5,295	+83.553%
2026-07-15	6.5500	6.7500	5.4000	6.7500	-1.460%	1,062	4,874	+106.667%
2026-07-14	7.0500	7.0800	6.3000	6.8500	-4.196%	105	5,048	+103.650%
2026-07-13	5.7500	7.4000	5.7500	7.1500	+78.750%	150	4,994	+95.105%
2026-07-10	4.2300	4.2300	3.7500	4.0000	+3.896%	54	4,969	+248.750%
2026-07-09	4.3800	4.8500	3.8500	3.8500	-18.432%	51	4,963	+262.338%
2026-07-08	4.9200	5.9200	4.7200	4.7200	+8.506%	203	4,963	+195.551%
2026-07-07	3.1600	4.3700	3.0500	4.3500	+79.012%	265	4,910	+220.690%
2026-07-06	2.5300	2.6600	2.2100	2.4300	-5.814%	92	4,783	+474.074%
2026-07-02	2.7200	2.8600	2.5100	2.5800	+28.358%	440	4,624	+440.698%
2026-07-01	2.2100	2.2500	1.9600	2.0100	-4.286%	82	4,624	+594.030%
2026-06-30	3.0500	3.0500	2.1000	2.1000	-23.913%	49	4,585	+564.286%
2026-06-29	3.3100	3.3100	2.7100	2.7600	-16.616%	158	4,576	+405.435%
2026-06-26	3.6400	3.6400	3.2900	3.3100	-15.128%	71	4,555	+321.450%
2026-06-25	3.5000	4.1500	3.5000	3.9000	0.000%	46	4,526	+257.692%
2026-06-24	3.9000	4.0000	3.6000	3.9000	-25.714%	143	4,507	+257.692%
2026-06-23	5.7900	5.7900	5.2100	5.2500	-1.316%	78	4,439	+165.714%
2026-06-22	5.0800	5.4000	4.8500	5.3200	+5.347%	140	4,448	+162.218%
2026-06-18	4.8500	5.0500	4.5000	5.0500	-22.308%	201	4,349	+176.238%
2026-06-17	7.2500	7.3500	6.4500	6.5000	-11.805%	125	4,349	+114.615%
2026-06-16	8.2000	8.2000	7.2000	7.3700	-12.262%	2,768	4,349	+89.281%
2026-06-15	8.0300	8.4000	7.6000	8.4000	-30.750%	245	4,332	+66.071%
2026-06-12	11.4800	12.8900	11.4800	12.1300	+3.146%	10	4,254	+15.004%
2026-06-11	15.6300	15.7000	11.7600	11.7600	-22.885%	24	4,247	+18.622%
2026-06-10	15.0000	15.5500	15.0000	15.2500	+27.615%	16	4,233	-8.525%
2026-06-09	11.4000	11.9500	11.4000	11.9500	-17.869%	4	4,228	+16.736%
2026-06-08	14.4000	14.8900	14.4000	14.5500	+7.778%	5	4,231	-4.124%
2026-06-05	13.1500	13.9500	13.1500	13.5000	-1.099%	203	4,232	+3.333%
2026-06-04	13.6500	13.6500	13.6500	13.6500	-12.106%	1	4,138	+2.198%
2026-06-03	15.5800	15.5800	15.5300	15.5300	+13.358%	2	4,139	-10.174%
2026-06-02	12.7500	14.0000	12.7500	13.7000	+4.981%	30	4,138	+1.825%
2026-06-01	11.5500	13.4000	11.5000	13.0500	+31.156%	21	4,138	+6.897%
2026-05-29	9.4500	10.0300	9.2000	9.9500	-6.573%	437	4,138	+40.201%
2026-05-28	10.5000	10.9800	10.2900	10.6500	+4.926%	276	3,807	+30.986%
2026-05-27	9.9500	10.8000	9.9500	10.1500	-17.814%	286	3,834	+37.438%
2026-05-26	13.4100	13.9600	11.8500	12.3500	-22.957%	80	3,903	+12.955%
2026-05-22	15.5900	16.0300	15.5900	16.0300	0.000%	4	3,892	-12.976%
2026-05-21	16.3700	16.3700	15.3700	16.0300	-9.178%	5	3,892	-12.976%
2026-05-20	17.9700	17.9700	17.6500	17.6500	-17.291%	3	3,892	-20.963%
2026-05-19	18.0100	21.3400	18.0100	21.3400	+17.576%	5	3,889	-34.630%
2026-05-18	15.7000	18.4600	15.7000	18.1500	+25.172%	46	3,889	-23.140%
2026-05-15	13.3500	14.5000	13.3500	14.5000	+21.339%	40	3,889	-3.793%
2026-05-14	12.0000	12.2700	11.5500	11.9500	+5.286%	133	3,895	+16.736%
2026-05-13	11.3000	11.5500	11.0300	11.3500	-6.584%	10	3,887	+22.907%
2026-05-12	12.5000	12.5500	11.7600	12.1500	+2.532%	32	3,887	+14.815%
2026-05-11	11.3500	11.8500	10.6100	11.8500	+24.737%	19	3,887	+17.722%
2026-05-08	10.2000	10.2500	9.5000	9.5000	-11.215%	188	3,880	+46.842%
2026-05-07	9.4000	10.7000	9.1500	10.7000	-11.570%	157	3,971	+30.374%
2026-05-06	12.5800	12.5800	11.2500	12.1000	-27.108%	145	3,922	+15.289%
2026-05-05	16.6000	16.6000	16.6000	16.6000	-0.539%	2	3,825	-15.964%
2026-05-04	15.5000	16.6900	15.5000	16.6900	+6.441%	7	3,827	-16.417%
2026-05-01	17.8000	17.8000	15.6000	15.6800	-14.317%	13	3,823	-11.033%
2026-04-30	16.7300	18.3000	16.7300	18.3000	+5.536%	59	3,823	-23.770%
2026-04-29	16.5000	17.5200	16.5000	17.3400	+19.175%	27	3,843	-19.550%
2026-04-28	14.7900	16.0500	14.5500	14.5500	+21.048%	38	3,845	-4.124%
2026-04-27	14.0000	14.2000	12.0000	12.0200	-2.672%	1,175	3,859	+16.057%
2026-04-24	13.7900	13.7900	11.9500	12.3500	-13.937%	53	3,820	+12.955%
2026-04-23	13.1500	14.3500	13.1500	14.3500	+2.867%	7	3,802	-2.787%
2026-04-22	14.5000	14.7000	13.9500	13.9500	+3.333%	10	3,802	0.000%
2026-04-21	11.7000	13.5000	11.3400	13.5000	+11.570%	1,600	2,327	+3.333%
2026-04-20	12.1500	13.1500	12.0000	12.1000	-0.412%	43	2,327	+15.289%
2026-04-17	9.1100	12.2300	8.8500	12.1500	-13.214%	148	2,328	+14.815%
2026-04-16	14.0000	14.0000	13.5000	14.0000	+10.236%	25	2,324	-0.357%
2026-04-15	13.8000	13.8000	12.5500	12.7000	-12.111%	30	2,322	+9.843%
2026-04-14	14.6000	15.0000	12.9500	14.4500	-13.057%	50	2,312	-3.460%
2026-04-13	16.5000	17.0000	16.2500	16.6200	+10.579%	28	2,304	-16.065%
2026-04-10	16.4800	16.4800	14.6500	15.0300	-12.310%	15	2,301	-7.186%
2026-04-09	18.8300	18.8300	17.1200	17.1400	-0.349%	14	2,301	-18.611%
2026-04-08	16.8600	17.8500	16.8600	17.2000	-38.129%	10	2,296	-18.895%
2026-04-07	27.8000	27.8000	27.8000	27.8000	+19.058%	2	2,294	-49.820%
2026-04-02	23.3500	23.3500	23.3500	23.3500	+13.240%	1	2,294	-40.257%
2026-04-01	27.0500	27.2000	20.6200	20.6200	-28.897%	36	2,294	-32.347%
2026-03-31	35.0500	35.0500	28.0000	29.0000	-18.881%	45	2,300	-51.897%
2026-03-30	37.4500	37.4500	35.7500	35.7500	+5.209%	14	2,292	-60.979%
2026-03-27	32.5500	33.9800	32.5500	33.9800	+9.015%	5	2,292	-58.946%
2026-03-26	30.9000	31.6500	30.9000	31.1700	+6.564%	124	2,295	-55.245%
2026-03-25	29.2500	29.2500	29.2500	29.2500	-3.720%	1	2,302	-52.308%
2026-03-24	30.0000	32.1100	30.0000	30.3800	+8.694%	26	2,302	-54.082%
2026-03-23	28.0000	28.0000	27.9500	27.9500	-1.654%	80	2,317	-50.089%
2026-03-20	27.0000	28.4500	27.0000	28.4200	+10.670%	34	2,339	-50.915%
2026-03-19	26.4100	26.9000	25.6800	25.6800	+7.899%	4	2,348	-45.678%
2026-03-18	24.2600	25.1300	23.8000	23.8000	+1.536%	60	2,348	-41.387%
2026-03-17	22.5700	24.4500	22.5700	23.4400	+3.809%	55	2,313	-40.486%
2026-03-16	22.7900	23.0000	22.3600	22.5800	+1.483%	43	2,299	-38.220%
2026-03-13	22.1800	22.5500	22.1600	22.2500	-8.737%	8	2,269	-37.303%
2026-03-12	21.5000	24.3800	21.5000	24.3800	+32.213%	35	2,265	-42.781%
2026-03-11	15.6500	18.4400	15.6500	18.4400	+17.602%	6	2,266	-24.349%
2026-03-10	16.6400	16.7500	14.9000	15.6800	-11.412%	11	2,266	-11.033%
2026-03-09	19.0000	19.6300	17.7000	17.7000	-6.200%	15	2,263	-21.186%
2026-03-06	20.0000	20.0000	17.5100	18.8700	+9.075%	17	2,265	-26.073%
2026-03-05	17.0000	17.8900	16.9500	17.3000	+13.072%	12	2,270	-19.364%
2026-03-04	15.0900	15.3800	14.8500	15.3000	-12.571%	7	2,266	-8.824%
2026-03-03	18.1500	19.3600	17.3400	17.5000	-3.315%	61	2,263	-20.286%
2026-03-02	18.8000	18.8000	16.9500	18.1000	+12.422%	69	2,308	-22.928%
2026-02-27	15.7000	16.1000	14.6100	16.1000	+8.054%	163	2,306	-13.354%
2026-02-26	13.4600	15.5000	13.4600	14.9000	+4.930%	20	2,320	-6.376%
2026-02-25	13.5000	14.5000	13.2000	14.2000	-4.698%	720	2,782	-1.761%
2026-02-24	14.7300	14.9000	14.6500	14.9000	+1.361%	7	2,782	-6.376%
2026-02-23	14.7400	14.7400	14.7000	14.7000	+9.294%	2	2,780	-5.102%
2026-02-20	14.7000	14.7000	13.4500	13.4500	-12.832%	19	2,779	+3.717%
2026-02-19	16.0000	16.0900	15.2500	15.4300	+14.212%	33	2,778	-9.592%
2026-02-18	14.5000	14.5000	13.2200	13.5100	+13.054%	46	2,800	+3.257%
2026-02-17	13.5100	13.5100	11.4500	11.9500	-7.722%	15	2,787	+16.736%
2026-02-13	12.1500	13.1000	12.1500	12.9500	-1.145%	26	2,777	+7.722%
2026-02-12	13.4400	13.5800	12.3000	13.1000	-7.092%	30	2,777	+6.489%
2026-02-11	13.2500	14.3100	13.1600	14.1000	+18.887%	102	2,769	-1.064%
2026-02-10	11.5000	11.8700	11.2400	11.8600	-0.753%	14	2,743	+17.622%
2026-02-09	11.4500	12.1000	11.0700	11.9500	+4.185%	64	2,734	+16.736%
2026-02-06	10.9000	11.8500	10.8500	11.4700	+7.196%	1,368	2,740	+21.622%
2026-02-05	11.1000	11.1000	10.2300	10.7000	-8.936%	176	1,435	+30.374%
2026-02-04	11.7500	13.1000	10.9200	11.7500	+13.198%	767	1,554	+18.723%
2026-02-03	8.2000	10.3800	8.2000	10.3800	+28.148%	127	931	+34.393%
2026-02-02	7.4400	8.4800	7.4400	8.1000	-10.497%	217	888	+72.222%
2026-01-30	7.7100	9.3500	7.1300	9.0500	+25.000%	67	918	+54.144%
2026-01-29	7.3000	7.7600	7.2400	7.2400	+17.915%	56	899	+92.680%
2026-01-28	6.2500	6.2500	6.1400	6.1400	+8.673%	11	885	+127.199%
2026-01-27	5.6500	5.6500	5.6500	5.6500	+7.414%	51	882	+146.903%
2026-01-26	5.3100	5.5000	5.2600	5.2600	-0.755%	19	831	+165.209%
2026-01-23	5.5500	5.5500	5.2000	5.3000	+2.515%	71	814	+163.208%
2026-01-22	5.1500	5.4100	5.1500	5.1700	-8.496%	52	770	+169.826%
2026-01-21	5.8000	5.8000	5.6000	5.6500	+6.203%	44	763	+146.903%
2026-01-20	5.0000	5.3200	5.0000	5.3200	-0.561%	22	758	+162.218%
2026-01-16	5.5000	5.6600	5.3500	5.3500	-8.547%	50	741	+160.748%
2026-01-15	6.1000	6.1000	5.8500	5.8500	-13.333%	3	741	+138.462%
2026-01-14	5.5000	6.7500	5.5000	6.7500	+17.188%	20	740	+106.667%
2026-01-13	4.8000	5.7600	4.8000	5.7600	+31.207%	192	733	+142.188%
2026-01-09	4.3900	4.3900	4.3900	4.3900	+29.118%	5	687	+217.768%
2026-01-08	3.3000	3.4000	3.3000	3.4000	+6.250%	128	682	+310.294%
2026-01-07	3.4500	3.4500	3.1000	3.2000	-8.571%	71	554	+335.938%
2026-01-06	5.4000	5.4000	3.5000	3.5000	-32.039%	80	529	+298.571%
2026-01-05	4.6000	5.3000	3.8000	5.1500	+123.913%	167	495	+170.874%
2026-01-02	2.0500	2.3000	2.0500	2.3000	+32.948%	184	455	+506.522%
2025-12-23	1.7300	1.7300	1.7300	1.7300	+1.170%	11	289	+706.358%
2025-12-22	1.7100	1.7100	1.7100	1.7100	-5.000%	10	285	+715.789%
2025-12-17	1.8000	1.8000	1.8000	1.8000	-9.548%	1	280	+675.000%
2025-12-09	1.9900	1.9900	1.9900	1.9900	-1.485%	2	280	+601.005%
2025-12-08	1.8800	2.0200	1.8100	2.0200	-17.551%	13	282	+590.594%
2025-12-03	2.4500	2.4500	2.4500	2.4500	-0.407%	1	288	+469.388%
2025-11-24	2.4600	2.4900	2.4600	2.4600	-24.308%	20	287	+467.073%
2025-11-18	3.2500	3.2500	3.2500	3.2500	-9.722%	8	287	+329.231%
2025-11-17	3.6000	3.6000	3.6000	3.6000	-4.000%	5	287	+287.500%
2025-11-13	3.7500	3.7500	3.7400	3.7500	+14.679%	104	284	+272.000%
2025-11-12	3.2700	3.2700	3.2700	3.2700	-17.215%	2	205	+326.606%
2025-11-11	3.9500	3.9500	3.9500	3.9500	+14.493%	2	205	+253.165%
2025-11-05	3.4500	3.4500	3.4500	3.4500	-13.750%	94	205	+304.348%
2025-10-31	3.4500	4.0000	3.4500	4.0000	+14.286%	11	163	+248.750%
2025-10-30	3.5000	3.5000	3.5000	3.5000	-4.110%	9	153	+298.571%
2025-10-29	3.6500	3.6500	3.6500	3.6500	+10.272%	3	144	+282.192%
2025-10-28	3.3100	3.3100	3.3100	3.3100	+3.438%	1	147	+321.450%
2025-10-15	3.4000	3.4000	3.2000	3.2000	+1.587%	23	147	+335.938%
2025-10-13	3.1500	3.1500	3.1500	3.1500	+5.705%	6	147	+342.857%
2025-10-10	2.9800	2.9900	2.9800	2.9800	-13.623%	50	151	+368.121%
2025-10-08	3.4500	3.4500	3.4500	3.4500	-2.817%	1	161	+304.348%
2025-10-01	3.5500	3.5500	3.5500	3.5500	-12.346%	10	161	+292.958%
2025-09-29	4.0500	4.0500	4.0500	4.0500	-21.512%	7	153	+244.444%
2025-09-26	5.1600	5.1600	5.1600	5.1600	-1.714%	2	153	+170.349%
2025-09-25	5.2500	5.2800	5.2200	5.2500	+2.740%	8	153	+165.714%
2025-09-24	4.9500	5.1100	4.9500	5.1100	+23.133%	40	148	+172.994%
2025-09-22	4.1500	4.1500	4.1500	4.1500	-11.702%	21	131	+236.145%
2025-09-18	4.7000	4.7000	4.7000	4.7000	-5.051%	3	119	+196.809%
2025-09-16	5.1400	5.1400	4.9500	4.9500	+8.791%	13	119	+181.818%
2025-09-15	4.5500	4.5500	4.5500	4.5500	-1.087%	42	119	+206.593%
2025-09-12	4.8000	4.8000	4.6000	4.6000	0.000%	12	92	+203.261%
2025-09-11	4.9000	5.0000	4.6000	4.6000	-6.314%	3	85	+203.261%
2025-09-04	5.2600	5.2600	4.9100	4.9100	+5.139%	6	86	+184.114%
2025-09-03	4.7200	4.7200	4.6700	4.6700	-15.091%	5	87	+198.715%
2025-08-29	5.8500	5.8500	5.5000	5.5000	+6.589%	3	87	+153.636%
2025-08-28	5.0800	5.1600	5.0800	5.1600	-5.495%	5	87	+170.349%
2025-08-27	5.3500	5.4600	5.3500	5.4600	+10.976%	2	82	+155.495%
2025-08-25	4.9200	4.9200	4.9200	4.9200	-6.286%	3	82	+183.537%
2025-08-22	5.2500	5.2500	5.2500	5.2500	+26.506%	3	84	+165.714%
2025-08-18	4.1400	4.1500	4.1400	4.1500	-1.190%	41	82	+236.145%
2025-08-08	4.2000	4.2000	4.2000	4.2000	+12.000%	10	67	+232.143%
2025-07-31	3.7500	3.7500	3.7500	3.7500	-19.355%	10	67	+272.000%
2025-07-24	4.5000	4.6500	4.5000	4.6500	+36.765%	12	57	+200.000%
2025-07-22	3.4000	3.4000	3.4000	3.4000	-2.857%	1	45	+310.294%
2025-07-21	3.4000	3.5000	3.4000	3.5000	-24.731%	20	44	+298.571%
2025-07-10	4.9000	4.9000	4.6500	4.6500	+45.313%	8	25	+200.000%
2025-06-26	3.1200	3.2000	3.1200	3.2000	-34.560%	2	18	+335.938%
2025-06-23	5.5000	5.5000	4.7900	4.8900	+6.304%	3	17	+185.276%
2025-06-18	4.6500	4.9100	4.6000	4.6000	-10.680%	3	14	+203.261%
2025-06-17	5.1500	5.1500	5.1500	5.1500	+28.750%	1	14	+170.874%
2025-06-13	3.9300	4.2200	3.9300	4.0000	+0.503%	6	14	+248.750%
2025-06-12	3.7100	3.9800	3.7100	3.9800	+24.375%	2	13	+250.503%
2025-06-11	3.0600	3.2800	3.0600	3.2000	-6.433%	13	13	+335.938%
2025-06-10	3.4200	3.4200	3.4200	3.4200	+40.164%	1	2	+307.895%
2025-05-30	2.3100	2.4400	2.3100	2.4400	0.000%	8	1	+471.721%