Dark

CVX20260918C195
CVX Sep 18 2026 195.00 Call (CVX260918C00195000)
option OPRA

EOD

Jul 23, 2026

8.70+16.000%(+1.20)561

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.1600	9.9000	8.7000	8.7000	+16.000%	561	6,534	0.000%
2026-07-22	7.5500	7.5600	7.0000	7.5000	+16.641%	363	6,097	+16.000%
2026-07-21	6.4000	6.6000	6.1500	6.4300	+4.553%	78	6,290	+35.303%
2026-07-20	5.4500	6.5000	4.9500	6.1500	+9.821%	85	6,255	+41.463%
2026-07-17	5.6000	5.6000	4.8800	5.6000	+27.273%	77	6,238	+55.357%
2026-07-16	3.8300	4.6500	3.8000	4.4000	+29.412%	1,257	6,201	+97.727%
2026-07-15	3.0000	3.4000	2.7300	3.4000	+1.493%	15	5,758	+155.882%
2026-07-14	4.0500	4.0500	3.3500	3.3500	-16.040%	30	5,751	+159.701%
2026-07-13	2.7500	4.0000	2.7500	3.9900	+83.028%	180	5,736	+118.045%
2026-07-10	2.0000	2.1800	1.7900	2.1800	+13.542%	2,479	5,660	+299.083%
2026-07-09	2.5000	2.5000	1.9200	1.9200	-26.437%	56	3,727	+353.125%
2026-07-08	2.4800	3.1000	2.4800	2.6100	+21.395%	64	3,724	+233.333%
2026-07-07	1.4500	2.1500	1.4500	2.1500	+86.957%	33	3,711	+304.651%
2026-07-06	1.2800	1.2800	1.0400	1.1500	-9.449%	86	3,720	+656.522%
2026-07-02	1.3500	1.3900	1.2200	1.2700	+29.592%	63	3,654	+585.039%
2026-07-01	1.1300	1.1300	0.9800	0.9800	-2.000%	23	3,654	+787.755%
2026-06-30	1.1800	1.2300	1.0000	1.0000	-28.058%	141	3,663	+770.000%
2026-06-29	1.6000	1.6000	1.2600	1.3900	-18.713%	136	3,678	+525.899%
2026-06-26	1.9000	1.9000	1.6000	1.7100	-20.465%	20	3,636	+408.772%
2026-06-25	1.7200	2.1600	1.7200	2.1500	+11.399%	281	3,631	+304.651%
2026-06-24	2.1200	2.1200	1.7900	1.9300	-30.824%	208	3,442	+350.777%
2026-06-23	3.0000	3.0000	2.7600	2.7900	-2.105%	404	3,371	+211.828%
2026-06-22	2.8400	2.9300	2.6000	2.8500	+6.742%	85	3,079	+205.263%
2026-06-18	2.9200	2.9200	2.4000	2.6700	-25.000%	150	3,325	+225.843%
2026-06-17	3.8800	4.2200	3.5600	3.5600	-18.349%	321	3,325	+144.382%
2026-06-16	4.3000	4.4700	4.1000	4.3600	-5.217%	78	3,325	+99.541%
2026-06-15	4.4500	4.9600	4.4000	4.6000	-39.474%	62	3,330	+89.130%
2026-06-12	8.0000	8.0500	7.6000	7.6000	-9.524%	27	3,321	+14.474%
2026-06-11	10.6000	10.6000	8.0000	8.4000	-16.000%	49	3,300	+3.571%
2026-06-10	8.9500	10.8500	8.9500	10.0000	+22.699%	41	3,312	-13.000%
2026-06-09	8.1500	8.5000	7.5500	8.1500	-13.665%	39	3,335	+6.748%
2026-06-08	9.4500	10.0500	9.3900	9.4400	+3.736%	220	3,348	-7.839%
2026-06-05	9.1000	9.1500	8.5000	9.1000	-5.699%	30	3,534	-4.396%
2026-06-04	9.1000	10.0500	9.0000	9.6500	-6.311%	50	3,545	-9.845%
2026-06-03	9.1500	10.9100	9.1500	10.3000	+12.568%	28	3,507	-15.534%
2026-06-02	8.7000	9.1500	8.6600	9.1500	+13.665%	9	3,509	-4.918%
2026-06-01	8.7300	8.7300	8.0500	8.0500	+25.781%	21	3,505	+8.075%
2026-05-29	6.3500	6.4000	5.8500	6.4000	-6.021%	40	3,497	+35.938%
2026-05-28	6.7000	6.9000	6.5500	6.8100	-0.584%	63	3,470	+27.753%
2026-05-27	6.7500	7.1000	6.4000	6.8500	-11.039%	272	3,431	+27.007%
2026-05-26	10.5700	10.5700	7.7000	7.7000	-32.159%	41	3,266	+12.987%
2026-05-22	10.5500	11.3500	10.5500	11.3500	+0.710%	57	3,262	-23.348%
2026-05-21	12.2500	12.2500	10.2500	11.2700	-2.000%	62	3,217	-22.804%
2026-05-20	14.9000	14.9000	11.5000	11.5000	-25.759%	91	3,217	-24.348%
2026-05-19	12.4500	15.4900	12.4500	15.4900	+22.257%	90	3,174	-43.835%
2026-05-18	10.0500	12.9500	9.2500	12.6700	+25.446%	259	3,174	-31.334%
2026-05-15	7.9500	10.1000	7.9500	10.1000	+32.026%	72	3,174	-13.861%
2026-05-14	7.9300	8.0000	7.4500	7.6500	-1.418%	122	3,155	+13.725%
2026-05-13	8.3300	8.3300	7.1000	7.7600	-7.066%	46	3,052	+12.113%
2026-05-12	7.9500	8.3500	7.9000	8.3500	+7.742%	71	3,052	+4.192%
2026-05-11	7.4000	7.8000	7.1400	7.7500	+24.199%	197	3,052	+12.258%
2026-05-08	6.3100	6.6500	6.2400	6.2400	-8.235%	29	2,942	+39.423%
2026-05-07	5.9000	7.1000	5.9000	6.8000	-8.108%	47	2,938	+27.941%
2026-05-06	8.3000	8.3000	7.3000	7.4000	-36.968%	44	2,941	+17.568%
2026-05-05	11.0500	12.4500	10.9500	11.7400	-0.928%	137	2,946	-25.894%
2026-05-04	10.0500	11.8500	10.0500	11.8500	+5.804%	91	2,902	-26.582%
2026-05-01	12.8000	13.0000	10.5000	11.2000	-14.569%	369	2,558	-22.321%
2026-04-30	11.4500	13.3600	10.7000	13.1100	+4.462%	111	2,558	-33.638%
2026-04-29	11.5000	13.0000	11.2500	12.5500	+24.876%	61	2,502	-30.677%
2026-04-28	10.3000	11.1500	10.0000	10.0500	+17.681%	142	2,469	-13.433%
2026-04-27	9.6000	9.8000	8.5400	8.5400	+2.275%	1,120	2,455	+1.874%
2026-04-24	8.9000	8.9000	8.2000	8.3500	-16.667%	33	2,450	+4.192%
2026-04-23	9.4800	10.0200	9.0500	10.0200	+4.375%	159	2,428	-13.174%
2026-04-22	9.5800	10.7000	9.5000	9.6000	+17.503%	94	2,418	-9.375%
2026-04-21	7.8500	8.1700	7.8500	8.1700	-1.566%	2	2,341	+6.487%
2026-04-20	8.5500	8.7000	8.0000	8.3000	+0.973%	65	2,341	+4.819%
2026-04-17	6.0000	8.2200	5.5700	8.2200	-16.378%	209	2,343	+5.839%
2026-04-16	9.7000	9.8300	9.3500	9.8300	+12.343%	43	2,382	-11.495%
2026-04-15	8.7000	8.8500	8.5000	8.7500	-4.891%	16	2,375	-0.571%
2026-04-14	9.5000	9.8000	8.9700	9.2000	-21.098%	66	2,373	-5.435%
2026-04-13	11.7000	12.1000	11.5000	11.6600	+11.900%	167	2,363	-25.386%
2026-04-10	12.1000	12.1000	9.8500	10.4200	-13.884%	407	2,264	-16.507%
2026-04-09	15.3000	16.1500	11.4000	12.1000	-12.509%	183	2,198	-28.099%
2026-04-08	11.9500	13.8300	11.7500	13.8300	-27.440%	248	2,178	-37.093%
2026-04-07	19.3500	20.1200	18.9500	19.0600	+10.365%	123	2,111	-54.355%
2026-04-06	18.0500	18.0500	16.4800	17.2700	-4.162%	40	2,216	-49.624%
2026-04-02	17.9700	18.0200	17.5000	18.0200	+9.212%	28	2,182	-51.720%
2026-04-01	17.2500	17.2500	15.2400	16.5000	-28.105%	28	2,182	-47.273%
2026-03-31	26.8000	27.5700	21.1600	22.9500	-14.461%	19	2,171	-62.092%
2026-03-30	28.8200	28.8500	26.8300	26.8300	-0.149%	28	2,152	-67.574%
2026-03-27	25.0000	27.7000	25.0000	26.8700	+10.259%	62	2,169	-67.622%
2026-03-26	23.5000	25.0000	23.5000	24.3700	+11.025%	14	2,169	-64.300%
2026-03-25	22.4000	22.4000	21.9500	21.9500	-8.694%	18	2,169	-60.364%
2026-03-24	24.0800	25.5000	23.9900	24.0400	+9.273%	97	2,177	-63.810%
2026-03-23	17.8500	22.0000	17.8500	22.0000	+8.108%	59	2,180	-60.455%
2026-03-20	20.9000	22.5000	20.3500	20.3500	-0.245%	61	2,190	-57.248%
2026-03-19	19.5400	20.4000	19.2100	20.4000	+13.966%	11	2,183	-57.353%
2026-03-18	17.7500	17.9000	17.3200	17.9000	+3.768%	22	2,177	-51.397%
2026-03-17	17.1000	18.6500	17.1000	17.2500	+4.545%	39	2,155	-49.565%
2026-03-16	16.3100	17.2500	16.3100	16.5000	-2.941%	9	2,128	-47.273%
2026-03-13	16.8000	17.2200	15.9000	17.0000	-3.134%	894	2,124	-48.824%
2026-03-12	15.0000	18.4000	14.9000	17.5500	+32.955%	54	1,835	-50.427%
2026-03-11	11.0000	13.4500	11.0000	13.2000	+26.316%	16	1,835	-34.091%
2026-03-10	11.6000	12.0000	10.4500	10.4500	-16.998%	20	1,841	-16.746%
2026-03-09	13.8800	13.9500	12.5900	12.5900	-6.741%	52	1,830	-30.898%
2026-03-06	13.6500	13.6500	12.5500	13.5000	+0.972%	17	1,791	-35.556%
2026-03-05	11.7500	13.3700	11.7500	13.3700	+30.566%	12	1,782	-34.929%
2026-03-04	12.1000	12.2500	10.2400	10.2400	-18.536%	64	1,780	-15.039%
2026-03-03	14.0000	14.6500	12.3800	12.5700	-4.628%	93	1,770	-30.788%
2026-03-02	12.9700	13.8000	12.3100	13.1800	+9.468%	138	1,834	-33.991%
2026-02-27	11.2000	12.0400	10.4000	12.0400	+14.123%	53	1,890	-27.741%
2026-02-26	9.7400	10.9000	9.7400	10.5500	+6.030%	949	1,875	-17.536%
2026-02-25	9.4500	9.9500	9.4000	9.9500	-3.865%	10	1,023	-12.563%
2026-02-24	10.0500	10.4900	10.0500	10.3500	+0.877%	21	1,023	-15.942%
2026-02-23	10.9500	10.9500	9.9000	10.2600	+8.000%	39	1,011	-15.205%
2026-02-20	9.1400	9.5000	9.1400	9.5000	-12.844%	4	978	-8.421%
2026-02-19	11.2000	11.3500	10.7000	10.9000	+18.866%	108	975	-20.183%
2026-02-18	9.0000	9.2500	9.0000	9.1700	+12.792%	56	964	-5.125%
2026-02-17	7.8500	8.1500	7.7200	8.1300	-7.614%	11	925	+7.011%
2026-02-13	8.7500	8.9100	8.6500	8.8000	-2.762%	118	873	-1.136%
2026-02-12	9.0500	9.4600	8.8000	9.0500	-5.532%	40	873	-3.867%
2026-02-11	8.8200	10.0500	8.5500	9.5800	+19.750%	202	837	-9.186%
2026-02-10	8.0000	8.0000	8.0000	8.0000	0.000%	1	666	+8.750%
2026-02-09	7.2000	8.1500	7.2000	8.0000	+2.828%	12	665	+8.750%
2026-02-06	7.4500	8.1500	7.4500	7.7800	+7.015%	20	657	+11.825%
2026-02-05	7.1900	7.5000	6.8500	7.2700	-15.954%	177	654	+19.670%
2026-02-04	7.8000	8.6500	7.6000	8.6500	+27.206%	126	511	+0.578%
2026-02-03	4.8000	6.8000	4.8000	6.8000	+27.103%	37	463	+27.941%
2026-02-02	5.7000	5.7000	5.3500	5.3500	-8.233%	64	435	+62.617%
2026-01-30	5.1100	5.8300	5.0000	5.8300	+24.043%	63	435	+49.228%
2026-01-29	4.2500	5.3000	4.2500	4.7000	+32.394%	84	434	+85.106%
2026-01-28	3.3700	3.8300	3.3700	3.5500	+2.899%	32	395	+145.070%
2026-01-26	3.0800	3.4500	3.0800	3.4500	+5.183%	6	364	+152.174%
2026-01-23	3.2500	3.2800	3.2500	3.2800	-4.094%	2	366	+165.244%
2026-01-22	3.3500	3.4200	3.3500	3.4200	-2.841%	2	365	+154.386%
2026-01-21	3.5700	3.5700	3.5200	3.5200	+8.308%	107	366	+147.159%
2026-01-20	3.2000	3.2500	3.1500	3.2500	-5.797%	14	296	+167.692%
2026-01-16	3.4500	3.4500	3.4500	3.4500	-4.167%	6	281	+152.174%
2026-01-15	3.8500	3.8500	3.6000	3.6000	-19.643%	31	281	+141.667%
2026-01-14	4.0500	4.6500	3.9600	4.4800	+38.700%	41	251	+94.196%
2026-01-13	3.0000	3.2300	3.0000	3.2300	+18.315%	2	218	+169.350%
2026-01-12	2.8000	2.8000	2.7000	2.7300	-0.727%	9	216	+218.681%
2026-01-09	2.4500	2.7500	2.4500	2.7500	+19.565%	79	214	+216.364%
2026-01-07	2.3000	2.3000	2.3000	2.3000	+12.195%	5	203	+278.261%
2026-01-06	3.2200	3.2800	2.0100	2.0500	-36.923%	21	203	+324.390%
2026-01-05	2.8800	3.2500	2.4100	3.2500	+206.604%	142	186	+167.692%
2025-12-31	1.0600	1.0600	1.0600	1.0600	+9.278%	5	143	+720.755%
2025-12-22	0.9700	0.9700	0.9700	0.9700	-22.400%	2	143	+796.907%
2025-12-09	1.0000	1.2500	1.0000	1.2500	-11.348%	2	142	+596.000%
2025-12-04	1.4100	1.4100	1.4100	1.4100	-24.194%	2	141	+517.021%
2025-11-20	1.8600	1.8600	1.8600	1.8600	+1.639%	10	141	+367.742%
2025-11-13	1.8300	1.8300	1.8300	1.8300	-13.679%	15	146	+375.410%
2025-11-07	2.1200	2.1200	2.1200	2.1200	+1.923%	20	150	+310.377%
2025-11-04	2.0300	2.0900	2.0200	2.0800	-19.380%	80	160	+318.269%
2025-10-31	2.6000	2.6800	2.5800	2.5800	+14.667%	24	136	+237.209%
2025-10-27	2.2400	2.2500	2.2400	2.2500	-3.017%	63	83	+286.667%
2025-10-24	2.3200	2.3200	2.3200	2.3200	-14.074%	1	83	+275.000%
2025-10-23	2.7000	2.7600	2.7000	2.7000	+32.353%	4	83	+222.222%
2025-10-15	2.0400	2.0400	2.0400	2.0400	+20.000%	15	86	+326.471%
2025-10-10	1.7000	1.7000	1.7000	1.7000	-48.485%	2	80	+411.765%
2025-09-17	3.3000	3.3000	3.3000	3.3000	+23.596%	2	78	+163.636%
2025-09-09	2.6700	2.6700	2.6700	2.6700	+5.952%	1	77	+225.843%
2025-08-19	2.5200	2.5200	2.5200	2.5200	-10.000%	7	76	+245.238%
2025-08-11	2.8000	2.8000	2.8000	2.8000	+14.286%	50	69	+210.714%
2025-07-21	2.4200	2.4500	2.4200	2.4500	-19.672%	17	19	+255.102%
2025-07-09	3.0500	3.0500	3.0500	3.0500	-6.728%	1	2	+185.246%
2025-06-18	3.1600	3.2700	3.1600	3.2700	+14.737%	2	1	+166.055%
2025-06-13	2.6600	2.8500	2.6600	2.8500	+5.556%	4	1	+205.263%
2025-06-12	2.5300	2.7000	2.5300	2.7000	+55.172%	2	2	+222.222%
2025-06-02	1.7400	1.7400	1.7400	1.7400	0.000%	2	2	+400.000%