Dark

CVX20260918C200
CVX Sep 18 2026 200.00 Call (CVX260918C00200000)
option OPRA

EOD

Jul 23, 2026

6.32+17.037%(+0.92)467

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.0000	7.5000	5.7000	6.3200	+17.037%	467	7,809	0.000%
2026-07-22	5.5000	5.5600	5.0000	5.4000	+15.139%	256	7,669	+17.037%
2026-07-21	4.5500	4.9000	4.3000	4.6900	+6.591%	192	7,668	+34.755%
2026-07-20	4.0000	4.8000	3.5500	4.4000	+7.317%	338	7,618	+43.636%
2026-07-17	4.0500	4.4500	3.2500	4.1000	+30.990%	208	7,589	+54.146%
2026-07-16	2.7000	3.4000	2.6200	3.1300	+27.236%	182	7,512	+101.917%
2026-07-15	2.3000	2.4600	2.0000	2.4600	-3.529%	95	7,489	+156.911%
2026-07-14	2.6700	2.7300	2.3500	2.5500	-6.250%	51	7,477	+147.843%
2026-07-13	1.9400	2.9500	1.7000	2.7200	+88.889%	467	7,456	+132.353%
2026-07-10	1.4700	1.5600	1.2000	1.4400	+2.128%	22	7,472	+338.889%
2026-07-09	1.5500	1.6000	1.3000	1.4100	-22.099%	79	7,471	+348.227%
2026-07-08	1.5500	2.3300	1.5500	1.8100	+15.287%	219	7,497	+249.171%
2026-07-07	0.9700	1.6000	0.9700	1.5700	+67.021%	286	7,474	+302.548%
2026-07-06	0.8000	0.9400	0.6600	0.9400	-1.053%	44	7,396	+572.340%
2026-07-02	0.8700	0.9900	0.8700	0.9500	+39.706%	1,696	7,873	+565.263%
2026-07-01	0.7500	0.8000	0.6700	0.6800	-9.333%	142	7,873	+829.412%
2026-06-30	0.9000	0.9000	0.7500	0.7500	-25.000%	246	7,905	+742.667%
2026-06-29	1.2000	1.2500	0.8800	1.0000	-12.281%	286	8,020	+532.000%
2026-06-26	1.4900	1.4900	1.1400	1.1400	-20.280%	160	7,796	+454.386%
2026-06-25	1.0000	1.5600	1.0000	1.4300	+5.926%	383	7,778	+341.958%
2026-06-24	1.4300	1.6300	1.2400	1.3500	-35.714%	111	7,506	+368.148%
2026-06-23	2.2000	2.2000	1.9300	2.1000	+2.439%	323	7,520	+200.952%
2026-06-22	2.1000	2.1300	1.7600	2.0500	+7.330%	395	7,305	+208.293%
2026-06-18	2.2400	2.2400	1.7200	1.9100	-28.195%	1,219	6,046	+230.890%
2026-06-17	3.1000	3.1500	2.5800	2.6600	-16.875%	1,186	6,046	+137.594%
2026-06-16	3.4500	3.4500	3.0000	3.2000	-8.571%	199	6,046	+97.500%
2026-06-15	3.4000	3.7900	3.1000	3.5000	-39.655%	627	6,084	+80.571%
2026-06-12	5.2000	6.4000	5.2000	5.8000	+2.655%	192	5,949	+8.966%
2026-06-11	8.4500	8.4500	5.6500	5.6500	-30.247%	1,143	5,842	+11.858%
2026-06-10	7.5000	8.5500	7.0000	8.1000	+25.581%	154	6,645	-21.975%
2026-06-09	6.8100	6.8100	5.9500	6.4500	-12.245%	626	6,668	-2.016%
2026-06-08	8.4500	8.4500	7.3000	7.3500	+0.685%	415	6,298	-14.014%
2026-06-05	6.9500	7.3000	6.8500	7.3000	-5.806%	59	6,022	-13.425%
2026-06-04	7.7500	8.1300	7.3000	7.7500	-8.284%	45	6,020	-18.452%
2026-06-03	7.7000	8.8500	7.6000	8.4500	+16.552%	87	6,015	-25.207%
2026-06-02	6.4000	7.4000	6.4000	7.2500	+12.403%	1,134	6,000	-12.828%
2026-06-01	5.7000	7.1800	5.7000	6.4500	+33.540%	172	5,282	-2.016%
2026-05-29	5.3500	5.3500	4.5500	4.8300	-9.720%	723	5,193	+30.849%
2026-05-28	6.3000	6.3000	5.2000	5.3500	+3.482%	64	4,749	+18.131%
2026-05-27	5.6000	5.6000	5.0000	5.1700	-17.280%	62	4,727	+22.244%
2026-05-26	8.4500	8.7000	6.1000	6.2500	-33.511%	177	4,732	+1.120%
2026-05-22	8.7500	9.4000	8.3000	9.4000	+1.622%	117	4,629	-32.766%
2026-05-21	11.1000	11.1000	8.2500	9.2500	-4.145%	174	4,580	-31.676%
2026-05-20	12.3000	12.6500	9.6500	9.6500	-22.800%	158	4,580	-34.508%
2026-05-19	11.1000	13.0100	10.2000	12.5000	+15.207%	431	4,311	-49.440%
2026-05-18	8.0000	10.8500	7.4500	10.8500	+35.625%	177	4,311	-41.751%
2026-05-15	6.7100	8.1900	6.7100	8.0000	+29.032%	150	4,311	-21.000%
2026-05-14	6.3300	6.8000	5.9100	6.2000	+3.333%	68	4,304	+1.935%
2026-05-13	6.5000	6.6500	5.7000	6.0000	-8.815%	66	4,329	+5.333%
2026-05-12	6.9000	6.9000	6.3000	6.5800	+4.444%	164	4,329	-3.951%
2026-05-11	6.4500	6.4500	5.6700	6.3000	+25.498%	978	4,329	+0.317%
2026-05-08	5.0000	5.4000	4.9500	5.0200	-8.059%	111	3,962	+25.896%
2026-05-07	4.5500	5.7500	4.5500	5.4600	-14.016%	435	3,940	+15.751%
2026-05-06	6.8000	7.2000	5.8500	6.3500	-35.138%	91	3,742	-0.472%
2026-05-05	9.0500	10.0000	9.0500	9.7900	+1.241%	47	3,717	-35.444%
2026-05-04	8.2500	10.2500	8.2500	9.6700	+7.444%	205	3,697	-34.643%
2026-05-01	10.8500	10.9000	8.9500	9.0000	-18.773%	61	3,570	-29.778%
2026-04-30	9.0700	11.2000	9.0700	11.0800	+6.641%	98	3,570	-42.960%
2026-04-29	9.9000	10.8000	9.3000	10.3900	+23.690%	116	3,550	-39.172%
2026-04-28	8.5700	9.1300	8.2000	8.4000	+15.862%	196	3,568	-24.762%
2026-04-27	7.8500	7.9000	6.7000	7.2500	+4.317%	135	3,575	-12.828%
2026-04-24	7.2000	7.3200	6.5000	6.9500	-16.265%	111	3,490	-9.065%
2026-04-23	8.0000	8.5000	7.3500	8.3000	+7.235%	535	3,478	-23.855%
2026-04-22	9.2000	9.2000	7.7400	7.7400	+3.893%	72	3,187	-18.346%
2026-04-21	6.5000	7.6000	6.0000	7.4500	+18.254%	214	3,097	-15.168%
2026-04-20	6.6000	7.3000	6.3000	6.3000	-5.970%	127	3,097	+0.317%
2026-04-17	5.6200	6.9000	4.4200	6.7000	-16.250%	494	3,076	-5.672%
2026-04-16	7.7500	8.5000	7.6500	8.0000	+15.774%	61	3,064	-21.000%
2026-04-15	7.1800	7.5500	6.8500	6.9100	-11.975%	57	3,047	-8.538%
2026-04-14	7.5000	8.0000	7.1500	7.8500	-18.568%	177	3,027	-19.490%
2026-04-13	10.5500	10.5500	9.5000	9.6400	+10.171%	37	2,914	-34.440%
2026-04-10	9.9000	9.9000	8.0000	8.7500	-11.972%	152	2,908	-27.771%
2026-04-09	12.2000	13.7500	9.6500	9.9400	-14.310%	149	2,952	-36.419%
2026-04-08	11.0500	11.6000	9.7000	11.6000	-30.330%	1,500	2,885	-45.517%
2026-04-07	16.6600	18.6800	16.4000	16.6500	+9.901%	229	3,076	-62.042%
2026-04-06	15.0500	15.5000	13.9500	15.1500	+0.731%	171	3,024	-58.284%
2026-04-02	16.8000	19.1400	15.0000	15.0400	+5.990%	1,270	2,163	-57.979%
2026-04-01	18.4000	18.4000	12.9500	14.1900	-26.969%	198	2,163	-55.462%
2026-03-31	25.0500	25.0500	17.9700	19.4300	-16.930%	113	2,113	-67.473%
2026-03-30	24.8000	25.5300	23.3800	23.3900	-1.516%	917	2,108	-72.980%
2026-03-27	21.1000	24.3500	20.9500	23.7500	+9.700%	320	2,230	-73.389%
2026-03-26	21.2000	21.9000	20.3300	21.6500	+12.760%	55	2,521	-70.808%
2026-03-25	19.9500	19.9500	18.9500	19.2000	-4.950%	19	2,510	-67.083%
2026-03-24	20.1600	22.3500	19.8800	20.2000	+4.935%	233	2,512	-68.713%
2026-03-23	14.4800	19.2500	14.4800	19.2500	+9.375%	930	2,471	-67.169%
2026-03-20	17.5000	19.2900	17.5000	17.6000	+3.835%	113	3,308	-64.091%
2026-03-19	15.8100	17.9000	15.4000	16.9500	+10.784%	187	3,301	-62.714%
2026-03-18	15.3900	16.4000	15.3000	15.3000	+5.882%	230	3,292	-58.693%
2026-03-17	15.0000	16.0500	14.4500	14.4500	+1.904%	256	3,134	-56.263%
2026-03-16	14.5000	14.6000	14.0000	14.1800	-1.528%	82	2,938	-55.430%
2026-03-13	14.5000	15.0000	13.5000	14.4000	-4.699%	367	2,965	-56.111%
2026-03-12	12.2100	15.9500	12.2000	15.1100	+31.391%	1,236	2,866	-58.173%
2026-03-11	9.5500	11.5900	9.5500	11.5000	+26.374%	865	3,028	-45.043%
2026-03-10	9.5000	10.0400	8.8000	9.1000	-15.428%	56	2,219	-30.549%
2026-03-09	11.9000	12.5500	10.6500	10.7600	-8.426%	121	2,206	-41.264%
2026-03-06	11.4000	11.8100	11.0700	11.7500	+5.192%	42	2,190	-46.213%
2026-03-05	9.9600	11.4700	9.8000	11.1700	+26.644%	51	2,161	-43.420%
2026-03-04	10.5500	10.5500	8.5000	8.8200	-19.818%	38	2,157	-28.345%
2026-03-03	11.6600	12.3500	10.1500	11.0000	-4.762%	436	2,163	-42.545%
2026-03-02	10.9400	11.5500	10.2900	11.5500	+12.683%	254	2,103	-45.281%
2026-02-27	8.9500	10.2500	8.5500	10.2500	+17.143%	31	2,067	-38.341%
2026-02-26	7.8000	9.3000	7.8000	8.7500	+6.061%	56	2,071	-27.771%
2026-02-25	8.3000	8.3000	7.5000	8.2500	-2.482%	24	2,082	-23.394%
2026-02-24	8.5000	8.5000	8.3000	8.4600	+3.171%	4	2,082	-25.296%
2026-02-23	8.0000	8.6500	8.0000	8.2000	+6.494%	13	2,080	-22.927%
2026-02-20	7.8000	8.2000	7.5500	7.7000	-14.444%	98	2,078	-17.922%
2026-02-19	9.0500	9.3400	9.0000	9.0000	+15.385%	1,045	2,029	-29.778%
2026-02-18	7.5900	7.8000	7.4000	7.8000	+20.000%	158	1,152	-18.974%
2026-02-17	7.7500	7.7500	6.2500	6.5000	-9.218%	90	1,209	-2.769%
2026-02-13	6.9700	7.5000	6.9500	7.1600	-0.968%	174	1,024	-11.732%
2026-02-12	8.0000	8.0500	7.2000	7.2300	-10.186%	114	1,024	-12.586%
2026-02-11	7.0000	8.3000	7.0000	8.0500	+21.970%	325	980	-21.491%
2026-02-10	6.4600	6.7200	6.1500	6.6000	+0.152%	105	923	-4.242%
2026-02-09	6.4400	6.6900	6.3500	6.5900	+2.969%	36	883	-4.097%
2026-02-06	5.9500	6.8500	5.7200	6.4000	+14.286%	124	853	-1.250%
2026-02-05	6.2000	6.2000	5.6000	5.6000	-15.152%	76	811	+12.857%
2026-02-04	6.1400	7.2500	5.8500	6.6000	+24.060%	125	785	-4.242%
2026-02-03	4.2000	5.5000	4.2000	5.3200	+26.667%	34	680	+18.797%
2026-02-02	4.0500	4.6200	3.9000	4.2000	-7.692%	27	656	+50.476%
2026-01-30	3.7200	5.1000	3.7200	4.5500	+19.110%	49	647	+38.901%
2026-01-29	4.0000	4.5000	3.8200	3.8200	+31.724%	364	640	+65.445%
2026-01-28	3.0500	3.1400	2.9000	2.9000	-1.024%	54	481	+117.931%
2026-01-27	2.8500	2.9300	2.5500	2.9300	+11.832%	33	480	+115.700%
2026-01-26	2.8100	2.8100	2.5600	2.6200	+1.158%	17	452	+141.221%
2026-01-23	2.5000	2.6900	2.5000	2.5900	-1.894%	6	444	+144.015%
2026-01-22	2.5500	2.7700	2.5300	2.6400	-4.000%	94	443	+139.394%
2026-01-21	2.8400	2.8700	2.7500	2.7500	+1.852%	12	485	+129.818%
2026-01-20	2.6500	2.7000	2.4400	2.7000	-2.174%	31	474	+134.074%
2026-01-16	2.8600	2.8800	2.7600	2.7600	-3.833%	37	473	+128.986%
2026-01-15	2.9900	3.1300	2.8700	2.8700	-16.812%	104	473	+120.209%
2026-01-14	2.6000	4.2500	2.6000	3.4500	+23.214%	46	403	+83.188%
2026-01-13	2.4400	3.0000	2.4400	2.8000	+14.754%	92	374	+125.714%
2026-01-12	2.3100	2.4400	1.9500	2.4400	+12.442%	128	316	+159.016%
2026-01-09	2.0700	2.1700	2.0500	2.1700	+9.596%	81	319	+191.244%
2026-01-08	2.0000	2.0000	1.9800	1.9800	+28.571%	12	301	+219.192%
2026-01-07	1.7300	1.7300	1.5000	1.5400	-12.000%	6	289	+310.390%
2026-01-06	2.7500	2.7700	1.5500	1.7500	-32.950%	44	288	+261.143%
2026-01-05	2.0400	2.7800	1.8500	2.6100	+226.250%	153	273	+142.146%
2026-01-02	0.8000	0.8000	0.8000	0.8000	0.000%	5	178	+690.000%
2025-12-23	0.8000	0.8000	0.8000	0.8000	-20.792%	1	173	+690.000%
2025-12-05	1.0000	1.0100	1.0000	1.0100	-12.174%	2	174	+525.743%
2025-11-24	1.1500	1.1500	1.1500	1.1500	-32.353%	5	174	+449.565%
2025-11-18	1.6100	1.7000	1.6100	1.7000	-1.734%	2	174	+271.765%
2025-11-17	1.9300	1.9300	1.7300	1.7300	+13.072%	10	173	+265.318%
2025-11-12	1.5300	1.5300	1.5300	1.5300	-2.548%	15	182	+313.072%
2025-11-04	1.5900	1.5900	1.5700	1.5700	-7.647%	50	182	+302.548%
2025-11-03	1.7900	1.7900	1.6600	1.7000	-14.573%	61	170	+271.765%
2025-10-31	1.9900	1.9900	1.9900	1.9900	+19.880%	10	170	+217.588%
2025-10-30	1.6600	1.6600	1.6600	1.6600	-5.143%	10	180	+280.723%
2025-10-28	1.7500	1.7500	1.7500	1.7500	+4.167%	1	190	+261.143%
2025-10-27	1.6800	1.6800	1.6800	1.6800	+8.387%	90	100	+276.190%
2025-10-22	1.7600	1.7600	1.5500	1.5500	-11.429%	4	100	+307.742%
2025-10-21	1.7500	1.7500	1.7500	1.7500	+8.025%	5	96	+261.143%
2025-10-16	1.6200	1.6200	1.6200	1.6200	+3.185%	22	96	+290.123%
2025-10-01	1.5700	1.5700	1.5700	1.5700	-24.519%	1	86	+302.548%
2025-09-29	2.0800	2.0800	2.0800	2.0800	-16.466%	5	86	+203.846%
2025-09-24	2.4900	2.4900	2.4900	2.4900	-6.038%	2	86	+153.815%
2025-09-18	2.6500	2.6500	2.6500	2.6500	+4.743%	1	86	+138.491%
2025-09-11	2.5300	2.5300	2.5300	2.5300	+21.053%	5	86	+149.802%
2025-09-09	2.1300	2.1300	2.0900	2.0900	-9.914%	2	81	+202.392%
2025-09-03	2.4000	2.4700	2.3100	2.3200	-19.164%	74	79	+172.414%
2025-09-02	2.8700	2.8700	2.8700	2.8700	+2.500%	1	35	+120.209%
2025-08-27	2.8000	2.8000	2.8000	2.8000	+32.075%	2	34	+125.714%
2025-07-31	2.1200	2.1200	2.1200	2.1200	+21.839%	1	32	+198.113%
2025-07-21	1.7400	1.7400	1.7400	1.7400	+16.000%	16	32	+263.218%
2025-07-18	1.7000	1.7000	1.5000	1.5000	-16.667%	6	16	+321.333%
2025-07-17	1.7600	1.8000	1.7600	1.8000	+63.636%	4	10	+251.111%
2025-06-25	1.1000	1.1000	1.1000	1.1000	-52.381%	1	6	+474.545%
2025-06-13	2.1400	2.3100	2.1400	2.3100	+8.962%	4	5	+173.593%
2025-06-12	2.0200	2.1200	2.0200	2.1200	+36.774%	2	5	+198.113%
2025-06-10	1.5500	1.5500	1.5500	1.5500	+17.424%	2	4	+307.742%
2025-05-27	1.3200	1.3200	1.3200	1.3200	0.000%	2	2	+378.788%