Dark

CVX20260918C190
CVX Sep 18 2026 190.00 Call (CVX260918C00190000)
option OPRA

EOD

Jul 23, 2026

11.22+11.089%(+1.12)307

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.0100	12.8000	11.2100	11.2200	+11.089%	307	5,614	0.000%
2026-07-22	9.7300	10.1000	9.2300	10.1000	+16.763%	131	5,692	+11.089%
2026-07-21	8.5600	9.0300	8.2700	8.6500	+4.976%	598	5,729	+29.711%
2026-07-20	7.0000	8.6900	7.0000	8.2400	+11.051%	219	5,524	+36.165%
2026-07-17	7.7800	7.7800	6.5000	7.4200	+26.838%	541	5,522	+51.213%
2026-07-16	5.5500	6.2500	5.2500	5.8500	+21.875%	525	5,467	+91.795%
2026-07-15	4.8100	4.8100	3.9000	4.8000	-4.000%	77	5,559	+133.750%
2026-07-14	5.9500	5.9500	4.6700	5.0000	-4.943%	156	5,557	+124.400%
2026-07-13	4.1500	5.5000	4.1000	5.2600	+66.984%	336	5,497	+113.308%
2026-07-10	3.0000	3.1500	2.5500	3.1500	+15.809%	282	5,435	+256.190%
2026-07-09	3.1000	3.1700	2.7200	2.7200	-21.159%	71	5,374	+312.500%
2026-07-08	3.8000	4.4100	3.3800	3.4500	+13.115%	280	5,388	+225.217%
2026-07-07	2.0000	3.1500	2.0000	3.0500	+88.272%	95	5,264	+267.869%
2026-07-06	1.8200	1.8500	1.4700	1.6200	-14.737%	87	5,208	+592.593%
2026-07-02	1.8800	1.9400	1.7400	1.9000	+35.714%	94	5,195	+490.526%
2026-07-01	1.5300	1.6100	1.3800	1.4000	-3.448%	147	5,195	+701.429%
2026-06-30	1.9500	2.0900	1.4100	1.4500	-24.870%	1,168	5,097	+673.793%
2026-06-29	2.4500	2.5000	1.8400	1.9300	-20.902%	333	4,905	+481.347%
2026-06-26	2.5100	2.5200	2.2400	2.4400	-15.278%	97	4,705	+359.836%
2026-06-25	2.5000	2.9200	2.2800	2.8800	+4.348%	73	4,744	+289.583%
2026-06-24	3.2500	3.2500	2.5200	2.7600	-30.127%	334	4,737	+306.522%
2026-06-23	3.9700	4.1500	3.8000	3.9500	-1.250%	164	4,514	+184.051%
2026-06-22	3.8500	4.0000	3.6000	4.0000	+11.111%	492	4,404	+180.500%
2026-06-18	3.5000	3.7100	3.2500	3.6000	-25.773%	183	5,155	+211.667%
2026-06-17	5.4000	5.7000	4.8500	4.8500	-14.912%	116	5,155	+131.340%
2026-06-16	5.1500	5.8000	5.1500	5.7000	-5.785%	86	5,155	+96.842%
2026-06-15	5.9200	6.5000	5.2500	6.0500	-38.579%	227	5,147	+85.455%
2026-06-12	10.1000	10.3000	9.6500	9.8500	0.000%	103	5,125	+13.909%
2026-06-11	12.8000	12.8000	9.8000	9.8500	-20.114%	72	5,103	+13.909%
2026-06-10	11.1000	13.5500	10.9500	12.3300	+22.079%	47	5,058	-9.002%
2026-06-09	11.0500	11.0500	9.6500	10.1000	-14.407%	450	5,036	+11.089%
2026-06-08	11.8500	11.9000	11.7000	11.8000	+8.656%	30	5,008	-4.915%
2026-06-05	11.4500	11.4500	10.5700	10.8600	-8.586%	57	5,015	+3.315%
2026-06-04	11.9000	12.3500	11.4600	11.8800	-4.884%	53	5,008	-5.556%
2026-06-03	12.0000	13.2000	12.0000	12.4900	+10.924%	1,027	4,997	-10.168%
2026-06-02	10.5000	11.2600	10.5000	11.2600	+12.826%	57	4,490	-0.355%
2026-06-01	8.4500	10.9400	8.4500	9.9800	+27.949%	152	4,451	+12.425%
2026-05-29	8.0500	8.0500	7.3500	7.8000	-8.235%	470	4,427	+43.846%
2026-05-28	9.4000	9.4000	8.2500	8.5000	+3.659%	101	4,112	+32.000%
2026-05-27	7.5000	8.7500	7.5000	8.2000	-15.464%	53	4,059	+36.829%
2026-05-26	11.7500	11.7800	9.6200	9.7000	-27.881%	171	4,018	+15.670%
2026-05-22	12.8500	13.8100	12.8300	13.4500	+0.749%	37	4,051	-16.580%
2026-05-21	13.9000	14.0500	12.3000	13.3500	-9.122%	42	4,054	-15.955%
2026-05-20	16.9800	16.9800	14.2500	14.6900	-20.379%	9	4,054	-23.622%
2026-05-19	15.7500	18.4500	15.0000	18.4500	+21.382%	57	4,084	-39.187%
2026-05-18	11.9400	15.2000	11.2000	15.2000	+26.456%	81	4,084	-26.184%
2026-05-15	10.0000	12.0200	10.0000	12.0200	+26.526%	105	4,084	-6.656%
2026-05-14	9.7000	9.9000	9.3500	9.5000	+1.604%	163	4,081	+18.105%
2026-05-13	10.1500	10.1500	8.7300	9.3500	-5.556%	89	3,981	+20.000%
2026-05-12	10.0700	10.1500	9.5000	9.9000	+3.448%	74	3,981	+13.333%
2026-05-11	9.0500	9.6000	8.9500	9.5700	+25.921%	71	3,981	+17.241%
2026-05-08	7.8500	8.1800	7.6000	7.6000	-12.644%	49	3,921	+47.632%
2026-05-07	8.0500	8.8000	7.3500	8.7000	-11.224%	137	3,925	+28.966%
2026-05-06	10.1500	10.8500	9.0000	9.8000	-31.373%	428	3,919	+14.490%
2026-05-05	13.5000	14.4300	13.2700	14.2800	+2.000%	25	3,829	-21.429%
2026-05-04	13.0500	14.8500	11.9500	14.0000	+7.444%	104	3,828	-19.857%
2026-05-01	15.1800	15.1800	12.6400	13.0300	-15.663%	102	3,735	-13.891%
2026-04-30	14.7600	15.9200	14.2300	15.4500	+4.604%	72	3,735	-27.379%
2026-04-29	13.8000	15.0900	13.3500	14.7700	+20.081%	177	3,722	-24.035%
2026-04-28	12.2000	13.3000	12.2000	12.3000	+13.155%	382	3,637	-8.780%
2026-04-27	12.0000	12.0000	10.3800	10.8700	+3.524%	32	3,817	+3.220%
2026-04-24	12.1000	12.1000	10.0000	10.5000	-12.863%	410	3,795	+6.857%
2026-04-23	11.5500	12.0500	10.8800	12.0500	+3.879%	56	3,599	-6.888%
2026-04-22	12.3300	12.7500	11.5700	11.6000	+2.203%	90	3,593	-3.276%
2026-04-21	9.5200	11.3500	9.4500	11.3500	+20.106%	77	3,576	-1.145%
2026-04-20	10.1500	10.8700	9.4500	9.4500	-6.436%	189	3,576	+18.730%
2026-04-17	8.2000	10.1000	6.8000	10.1000	-15.973%	282	3,535	+11.089%
2026-04-16	10.7000	12.0200	10.7000	12.0200	+15.577%	53	3,625	-6.656%
2026-04-15	10.6000	10.9500	10.2400	10.4000	-7.391%	160	3,624	+7.885%
2026-04-14	12.5000	12.5000	10.7000	11.2300	-20.915%	215	3,618	-0.089%
2026-04-13	14.4300	14.6500	13.7500	14.2000	+11.987%	89	3,576	-20.986%
2026-04-10	13.9000	13.9000	11.9500	12.6800	-11.142%	165	3,541	-11.514%
2026-04-09	18.0000	18.2500	13.9700	14.2700	-7.935%	32	3,644	-21.374%
2026-04-08	13.7500	15.5000	13.7500	15.5000	-30.804%	99	3,647	-27.613%
2026-04-07	22.4000	22.4000	22.4000	22.4000	+10.345%	1	3,604	-49.911%
2026-04-06	19.5100	20.3000	19.2900	20.3000	-1.217%	35	3,604	-44.729%
2026-04-02	22.5000	25.2000	20.4200	20.5500	+5.439%	17	3,601	-45.401%
2026-04-01	23.0500	24.9100	17.7000	19.4900	-25.096%	70	3,601	-42.432%
2026-03-31	31.0000	31.0000	23.6000	26.0200	-13.983%	17	3,573	-56.879%
2026-03-30	31.7700	32.4300	30.2500	30.2500	-0.820%	15	3,574	-62.909%
2026-03-27	29.0000	30.8800	29.0000	30.5000	+8.929%	22	3,566	-63.213%
2026-03-26	27.4000	28.0000	26.4500	28.0000	+12.676%	26	3,573	-59.929%
2026-03-25	25.7000	25.7000	24.8500	24.8500	-6.368%	26	3,598	-54.849%
2026-03-24	25.9500	28.4500	25.9500	26.5400	+5.737%	45	3,598	-57.724%
2026-03-23	22.0000	25.4500	21.5000	25.1000	+7.036%	67	3,578	-55.299%
2026-03-20	24.0000	25.7500	23.4000	23.4500	+2.986%	139	3,575	-52.154%
2026-03-19	21.4200	23.5000	21.3500	22.7700	+9.735%	108	3,571	-50.725%
2026-03-18	20.5000	21.4500	20.5000	20.7500	0.000%	7	3,581	-45.928%
2026-03-17	20.1800	21.6500	20.1800	20.7500	+6.084%	113	3,581	-45.928%
2026-03-16	19.4100	19.9000	18.6500	19.5600	-0.204%	139	3,582	-42.638%
2026-03-13	19.2000	20.1500	18.4000	19.6000	-4.623%	363	3,575	-42.755%
2026-03-12	16.8000	21.0500	16.5000	20.5500	+26.774%	434	3,619	-45.401%
2026-03-11	13.4000	16.2400	13.4000	16.2100	+25.659%	84	3,737	-30.783%
2026-03-10	14.0200	14.2000	12.5000	12.9000	-13.712%	202	3,719	-13.023%
2026-03-09	16.4000	17.2300	14.8000	14.9500	-6.854%	170	3,713	-24.950%
2026-03-06	16.8500	17.1500	15.0000	16.0500	+1.711%	324	3,805	-30.093%
2026-03-05	14.7000	16.1500	14.2700	15.7800	+22.326%	430	3,660	-28.897%
2026-03-04	13.0500	13.0500	12.5000	12.9000	-11.034%	36	3,568	-13.023%
2026-03-03	16.0000	16.6500	14.5000	14.5000	-7.348%	26	3,568	-22.621%
2026-03-02	15.3500	16.1500	14.2500	15.6500	+10.211%	193	3,584	-28.307%
2026-02-27	12.3500	14.2000	12.3500	14.2000	+13.691%	69	3,583	-20.986%
2026-02-26	11.2200	13.0000	11.2200	12.4900	+4.519%	58	3,586	-10.168%
2026-02-25	12.6300	12.6300	11.0500	11.9500	-4.016%	380	3,551	-6.109%
2026-02-24	12.4500	12.5000	12.1000	12.4500	+1.633%	22	3,551	-9.880%
2026-02-23	12.1500	13.0000	11.9000	12.2500	+4.255%	41	3,533	-8.408%
2026-02-20	11.3000	11.7500	11.1400	11.7500	-9.754%	140	3,531	-4.511%
2026-02-19	12.7500	14.1000	12.5500	13.0200	+13.217%	727	3,434	-13.825%
2026-02-18	10.9900	11.5000	10.8000	11.5000	+16.162%	1,870	3,737	-2.435%
2026-02-17	10.4000	10.4000	9.4500	9.9000	-7.477%	49	2,077	+13.333%
2026-02-13	10.1500	11.1500	10.0500	10.7000	+0.564%	59	2,052	+4.860%
2026-02-12	11.1900	11.6000	10.6200	10.6400	-9.215%	58	2,052	+5.451%
2026-02-11	11.0000	12.0000	10.7000	11.7200	+18.264%	70	2,025	-4.266%
2026-02-10	10.0000	10.0500	9.2500	9.9100	-0.402%	6	2,011	+13.219%
2026-02-09	9.6000	10.0000	9.5600	9.9500	+4.737%	25	2,012	+12.764%
2026-02-06	8.7000	9.7500	8.7000	9.5000	+7.955%	51	1,997	+18.105%
2026-02-05	8.7500	9.0200	8.4500	8.8000	-9.744%	62	1,992	+27.500%
2026-02-04	9.0500	10.5000	9.0300	9.7500	+13.372%	126	1,954	+15.077%
2026-02-03	6.6500	8.6000	6.6500	8.6000	+29.909%	96	1,877	+30.465%
2026-02-02	6.4500	6.9000	6.2000	6.6200	-9.932%	692	1,854	+69.486%
2026-01-30	6.0400	7.6200	5.7500	7.3500	+25.641%	103	1,242	+52.653%
2026-01-29	6.2000	6.5500	5.7500	5.8500	+18.421%	224	1,187	+91.795%
2026-01-28	4.9000	5.0000	4.5000	4.9400	+9.778%	35	1,149	+127.126%
2026-01-27	4.4400	4.6700	4.3000	4.5000	+8.434%	45	1,124	+149.333%
2026-01-26	4.5000	4.5000	4.1500	4.1500	+0.728%	28	1,118	+170.361%
2026-01-23	4.3500	4.4500	4.1000	4.1200	-1.905%	25	1,111	+172.330%
2026-01-22	4.2300	4.3100	4.0000	4.2000	-3.002%	236	1,102	+167.143%
2026-01-21	4.6500	4.7500	4.3000	4.3300	+3.341%	289	1,011	+159.122%
2026-01-20	4.2300	4.2500	4.0000	4.1900	-3.678%	33	855	+167.780%
2026-01-16	4.5200	4.6000	4.2900	4.3500	-6.048%	21	853	+157.931%
2026-01-15	4.8000	5.1000	4.5000	4.6300	-8.317%	52	853	+142.333%
2026-01-14	4.1300	5.7500	3.8000	5.0500	+17.991%	727	834	+122.178%
2026-01-13	3.8000	4.3700	3.8000	4.2800	+21.246%	22	300	+162.150%
2026-01-12	3.4500	3.5300	3.4500	3.5300	+5.060%	12	300	+217.847%
2026-01-09	3.3600	3.3600	3.3600	3.3600	+10.164%	20	292	+233.929%
2026-01-08	2.7500	3.0500	2.7500	3.0500	+8.929%	2	292	+267.869%
2026-01-06	4.0000	4.0000	2.6800	2.8000	-30.864%	18	292	+300.714%
2026-01-05	3.4000	4.2500	3.1900	4.0500	+154.717%	98	289	+177.037%
2026-01-02	1.5900	1.5900	1.5900	1.5900	+32.500%	1	273	+605.660%
2025-12-26	1.2000	1.2000	1.2000	1.2000	-9.091%	1	273	+835.000%
2025-12-24	1.3200	1.3200	1.3200	1.3200	+1.538%	10	273	+750.000%
2025-12-18	1.3000	1.3000	1.3000	1.3000	-15.033%	1	273	+763.077%
2025-12-12	1.5300	1.5300	1.5300	1.5300	-7.831%	2	274	+633.333%
2025-12-11	1.6600	1.6600	1.6600	1.6600	+1.840%	2	274	+575.904%
2025-12-10	1.5900	1.6300	1.5800	1.6300	+19.853%	82	274	+588.344%
2025-12-08	1.4500	1.4500	1.3600	1.3600	-30.256%	2	195	+725.000%
2025-11-24	1.9000	1.9600	1.9000	1.9500	-22.000%	60	194	+475.385%
2025-11-20	2.5000	2.5000	2.5000	2.5000	+13.636%	1	153	+348.800%
2025-11-19	2.2000	2.2000	2.2000	2.2000	-13.725%	1	153	+410.000%
2025-11-18	2.5500	2.5500	2.5500	2.5500	-15.000%	5	152	+340.000%
2025-11-14	3.0000	3.0000	3.0000	3.0000	+26.050%	9	152	+274.000%
2025-11-12	2.6400	2.6400	2.3000	2.3800	-24.444%	7	152	+371.429%
2025-11-11	3.1500	3.1500	3.1500	3.1500	+10.526%	1	150	+256.190%
2025-11-10	2.6600	2.8500	2.6600	2.8500	+7.143%	4	150	+293.684%
2025-11-05	2.7000	2.7000	2.6600	2.6600	+1.141%	5	147	+321.805%
2025-11-04	2.4800	2.6300	2.4800	2.6300	-7.719%	20	144	+326.616%
2025-11-03	2.8500	2.8500	2.8500	2.8500	-6.557%	20	132	+293.684%
2025-10-31	3.0500	3.0500	3.0500	3.0500	+12.132%	10	132	+267.869%
2025-10-28	2.7200	2.7200	2.7200	2.7200	-3.546%	2	142	+312.500%
2025-10-27	2.8200	2.8200	2.8200	2.8200	-13.497%	41	104	+297.872%
2025-10-23	3.2600	3.2600	3.2600	3.2600	+12.414%	1	104	+244.172%
2025-10-17	2.9000	2.9000	2.9000	2.9000	+14.625%	1	103	+286.897%
2025-10-15	2.5200	2.5300	2.5200	2.5300	-6.296%	12	104	+343.478%
2025-10-14	2.7000	2.7000	2.7000	2.7000	+16.883%	1	87	+315.556%
2025-10-10	2.2800	2.3100	2.2800	2.3100	-16.000%	16	87	+385.714%
2025-10-09	2.7500	2.7500	2.7500	2.7500	+1.852%	1	99	+308.000%
2025-10-08	2.6700	2.7000	2.6700	2.7000	-1.818%	12	98	+315.556%
2025-10-07	2.7500	2.7500	2.7500	2.7500	-2.482%	25	88	+308.000%
2025-10-06	2.8200	2.8200	2.8200	2.8200	+0.356%	1	88	+297.872%
2025-10-03	2.8100	2.8100	2.8100	2.8100	-27.949%	2	89	+299.288%
2025-09-23	3.9000	3.9000	3.9000	3.9000	-2.500%	1	87	+187.692%
2025-09-16	4.0000	4.0000	4.0000	4.0000	+9.589%	4	86	+180.500%
2025-09-15	3.6500	3.6500	3.6500	3.6500	0.000%	1	86	+207.397%
2025-09-11	3.6500	3.6500	3.6500	3.6500	-12.048%	1	86	+207.397%
2025-09-04	4.1000	4.1500	4.1000	4.1500	+5.063%	18	85	+170.361%
2025-09-03	3.9500	3.9500	3.9500	3.9500	-16.842%	3	79	+184.051%
2025-09-02	4.7500	4.7500	4.7500	4.7500	+7.223%	4	82	+136.211%
2025-08-29	4.4500	4.4500	4.4300	4.4300	+6.747%	9	73	+153.273%
2025-08-27	4.1500	4.1500	4.1500	4.1500	+3.750%	1	73	+170.361%
2025-08-22	4.0000	4.0000	4.0000	4.0000	+17.647%	24	72	+180.500%
2025-08-18	3.4000	3.4000	3.4000	3.4000	+5.919%	46	69	+230.000%
2025-08-13	3.2100	3.2100	3.2100	3.2100	-5.588%	1	40	+249.533%
2025-08-08	3.4000	3.4000	3.4000	3.4000	+11.475%	2	40	+230.000%
2025-08-06	3.0500	3.0500	3.0500	3.0500	+6.643%	1	38	+267.869%
2025-08-01	2.8600	2.8600	2.8600	2.8600	-22.493%	1	38	+292.308%
2025-07-28	3.6900	3.6900	3.6900	3.6900	+34.182%	1	38	+204.065%
2025-07-21	2.7500	2.7500	2.7500	2.7500	+1.852%	18	37	+308.000%
2025-07-17	2.7000	2.7000	2.7000	2.7000	-34.146%	1	19	+315.556%
2025-07-11	4.1000	4.1000	4.1000	4.1000	+12.329%	4	19	+173.659%
2025-07-08	3.6200	3.6500	3.6200	3.6500	+30.357%	2	16	+207.397%
2025-07-02	2.8000	2.8000	2.8000	2.8000	-30.000%	10	15	+300.714%
2025-06-23	3.9200	4.0100	3.9200	4.0000	+2.564%	4	16	+180.500%
2025-06-18	3.9000	3.9000	3.9000	3.9000	-2.500%	10	8	+187.692%
2025-06-17	4.0000	4.0000	4.0000	4.0000	+16.618%	4	8	+180.500%
2025-06-13	3.1900	3.4300	3.1900	3.4300	+8.202%	4	4	+227.114%
2025-06-12	3.0600	3.1700	3.0600	3.1700	+19.623%	2	4	+253.943%
2025-06-11	2.4600	2.6500	2.4600	2.6500	+23.832%	2	4	+323.396%
2025-06-02	2.1400	2.1400	2.1400	2.1400	+1.422%	2	4	+424.299%
2025-05-27	2.0300	2.1100	1.9700	2.1100	0.000%	4	2	+431.754%