Dark

CVX20260918C210
CVX Sep 18 2026 210.00 Call (CVX260918C00210000)
option OPRA

EOD

Jul 23, 2026

3.27+21.561%(+0.58)612

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.2500	4.1400	3.2500	3.2700	+21.561%	612	6,704	0.000%
2026-07-22	2.8400	2.8600	2.6000	2.6900	+15.948%	89	6,441	+21.561%
2026-07-21	2.4500	2.5400	2.1800	2.3200	-4.132%	456	6,398	+40.948%
2026-07-20	1.8000	2.5200	1.8000	2.4200	+12.558%	421	6,345	+35.124%
2026-07-17	2.1700	2.1700	1.6000	2.1500	+44.295%	109	6,153	+52.093%
2026-07-16	1.3500	1.6500	1.2500	1.4900	+24.167%	79	6,115	+119.463%
2026-07-15	1.2500	1.2500	0.9800	1.2000	-13.043%	35	6,143	+172.500%
2026-07-14	1.5800	1.6000	1.1800	1.3800	-13.208%	58	6,137	+136.957%
2026-07-13	1.0100	1.5900	1.0100	1.5900	+120.833%	32	6,172	+105.660%
2026-07-10	0.9400	0.9400	0.6500	0.7200	+4.348%	121	6,151	+354.167%
2026-07-09	0.8600	0.8600	0.6800	0.6900	-30.303%	694	6,055	+373.913%
2026-07-08	1.0000	1.2800	0.9000	0.9900	+19.277%	325	5,903	+230.303%
2026-07-07	0.5600	0.8600	0.5200	0.8300	+59.615%	556	5,681	+293.976%
2026-07-06	0.5000	0.5200	0.4600	0.5200	+4.000%	34	5,343	+528.846%
2026-07-02	0.5200	0.5200	0.5000	0.5000	+47.059%	56	5,409	+554.000%
2026-07-01	0.5600	0.5600	0.3400	0.3400	-8.108%	30	5,409	+861.765%
2026-06-30	0.4500	0.4700	0.3700	0.3700	-30.189%	76	5,429	+783.784%
2026-06-29	0.6100	0.6100	0.4500	0.5300	-14.516%	500	5,479	+516.981%
2026-06-26	0.8400	0.8400	0.6000	0.6200	-20.513%	9	5,584	+427.419%
2026-06-25	0.6600	0.8400	0.5800	0.7800	+6.849%	192	5,588	+319.231%
2026-06-24	0.8000	0.8000	0.6500	0.7300	-31.776%	264	5,583	+347.945%
2026-06-23	1.1500	1.2000	1.0400	1.0700	-5.310%	398	5,733	+205.607%
2026-06-22	1.2500	1.2500	0.9800	1.1300	+0.893%	119	5,576	+189.381%
2026-06-18	1.4200	1.4200	0.9300	1.1200	-22.759%	413	5,638	+191.964%
2026-06-17	1.7800	1.7800	1.4500	1.4500	-17.614%	73	5,638	+125.517%
2026-06-16	1.7100	1.8700	1.6900	1.7600	-11.111%	56	5,638	+85.795%
2026-06-15	1.9500	2.1100	1.7000	1.9800	-45.000%	179	5,655	+65.152%
2026-06-12	3.6500	3.9500	3.5000	3.6000	+2.273%	148	5,704	-9.167%
2026-06-11	5.1700	5.1700	3.5200	3.5200	-33.585%	347	5,635	-7.102%
2026-06-10	4.3000	5.7500	4.2800	5.3000	+34.177%	1,301	5,579	-38.302%
2026-06-09	3.8500	4.2200	3.8100	3.9500	-20.842%	105	4,933	-17.215%
2026-06-08	5.3500	5.3500	4.8500	4.9900	+7.312%	23	4,937	-34.469%
2026-06-05	4.8000	4.8000	4.3000	4.6500	-9.002%	93	4,927	-29.677%
2026-06-04	5.0000	5.2800	4.7500	5.1100	-8.750%	97	4,874	-36.008%
2026-06-03	5.1500	5.8500	5.1500	5.6000	+16.667%	40	4,831	-41.607%
2026-06-02	4.8000	4.8000	4.8000	4.8000	+10.345%	7	4,816	-31.875%
2026-06-01	3.4800	4.8000	3.4800	4.3500	+41.694%	179	4,816	-24.828%
2026-05-29	2.9900	3.1500	2.9500	3.0700	-8.358%	133	4,769	+6.515%
2026-05-28	4.0000	4.0000	3.3000	3.3500	+6.349%	50	4,789	-2.388%
2026-05-27	3.3900	3.5000	3.1500	3.1500	-21.642%	27	4,778	+3.810%
2026-05-26	5.1500	5.3900	4.0000	4.0200	-34.634%	108	4,783	-18.657%
2026-05-22	5.9900	6.1500	5.6000	6.1500	-1.757%	224	4,696	-46.829%
2026-05-21	6.4600	6.4600	5.7000	6.2600	+0.482%	198	4,610	-47.764%
2026-05-20	8.4500	8.4500	6.2300	6.2300	-30.778%	197	4,610	-47.512%
2026-05-19	6.7500	9.0000	6.7500	9.0000	+21.622%	81	4,621	-63.667%
2026-05-18	5.3500	7.4000	4.7500	7.4000	+40.952%	227	4,621	-55.811%
2026-05-15	4.4000	5.2500	4.4000	5.2500	+35.309%	120	4,621	-37.714%
2026-05-14	3.9500	4.0200	3.8800	3.8800	-1.523%	17	4,624	-15.722%
2026-05-13	4.0000	4.0000	3.6700	3.9400	-9.425%	154	4,546	-17.005%
2026-05-12	4.2000	4.4000	4.2000	4.3500	+4.819%	104	4,546	-24.828%
2026-05-11	3.3000	4.2000	3.3000	4.1500	+29.688%	85	4,546	-21.205%
2026-05-08	3.6500	3.6500	3.0000	3.2000	-5.882%	157	4,534	+2.188%
2026-05-07	3.3000	3.7000	3.0000	3.4000	-15.212%	446	4,529	-3.824%
2026-05-06	4.4700	4.5400	3.8500	4.0100	-39.699%	79	4,486	-18.454%
2026-05-05	6.1500	6.7300	6.0500	6.6500	+2.941%	315	4,467	-50.827%
2026-05-04	5.5000	6.7300	5.5000	6.4600	+7.667%	37	4,443	-49.381%
2026-05-01	6.6000	6.6000	5.7500	6.0000	-20.000%	52	4,418	-45.500%
2026-04-30	7.2100	7.8000	7.0000	7.5000	+3.448%	54	4,418	-56.400%
2026-04-29	6.4500	7.4400	6.2100	7.2500	+28.092%	98	4,397	-54.897%
2026-04-28	5.5500	6.1600	5.5500	5.6600	+15.984%	53	4,345	-42.226%
2026-04-27	5.1500	5.3500	4.6200	4.8800	+7.253%	33	4,319	-32.992%
2026-04-24	5.0000	5.0000	4.4100	4.5500	-18.895%	491	4,309	-28.132%
2026-04-23	5.2700	5.6100	4.8500	5.6100	+10.000%	132	4,154	-41.711%
2026-04-22	5.5500	6.2000	5.1000	5.1000	-2.857%	174	4,125	-35.882%
2026-04-21	4.1000	5.2500	3.9000	5.2500	+25.000%	211	4,186	-37.714%
2026-04-20	4.5000	4.9500	4.2000	4.2000	-3.448%	198	4,186	-22.143%
2026-04-17	3.6000	4.3500	2.8100	4.3500	-17.925%	324	4,146	-24.828%
2026-04-16	4.7000	5.4000	4.7000	5.3000	+12.766%	226	4,107	-38.302%
2026-04-15	4.6500	4.9200	4.4600	4.7000	-7.843%	302	4,069	-30.426%
2026-04-14	5.4500	5.5000	4.8000	5.1000	-21.538%	116	4,256	-35.882%
2026-04-13	7.0000	7.1000	6.3500	6.5000	+12.069%	71	4,315	-49.692%
2026-04-10	6.5500	6.5500	5.2500	5.8000	-14.074%	1,167	4,318	-43.621%
2026-04-09	8.9800	9.1000	6.4100	6.7500	-16.667%	192	3,595	-51.556%
2026-04-08	7.6500	8.9500	6.5500	8.1000	-34.413%	1,211	3,442	-59.630%
2026-04-07	12.8500	13.9000	11.9000	12.3500	+15.098%	128	3,439	-73.522%
2026-04-06	10.5500	10.7300	9.7500	10.7300	+0.280%	144	3,459	-69.525%
2026-04-02	11.9900	14.1000	10.6700	10.7000	+7.538%	1,200	2,912	-69.439%
2026-04-01	12.1000	13.6500	9.0500	9.9500	-32.770%	649	2,912	-67.136%
2026-03-31	18.0400	19.3400	12.4000	14.8000	-17.778%	150	2,526	-77.905%
2026-03-30	19.0000	20.2500	18.0000	18.0000	+0.167%	172	2,479	-81.833%
2026-03-27	17.1500	18.6500	17.1500	17.9700	+10.857%	935	2,467	-81.803%
2026-03-26	14.6500	16.4400	14.0000	16.2100	+18.063%	195	2,428	-79.827%
2026-03-25	14.4700	14.7500	13.7300	13.7300	-8.161%	66	2,394	-76.184%
2026-03-24	14.7000	17.0000	14.2500	14.9500	+5.654%	211	2,369	-78.127%
2026-03-23	12.0500	14.2500	12.0500	14.1500	+9.690%	381	2,311	-76.890%
2026-03-20	12.4000	14.5000	12.4000	12.9000	+4.623%	168	2,342	-74.651%
2026-03-19	11.5000	13.1200	11.0000	12.3300	+15.019%	232	2,337	-73.479%
2026-03-18	10.8800	11.9000	10.7200	10.7200	+3.575%	65	2,227	-69.496%
2026-03-17	10.2000	11.3100	10.2000	10.3500	+0.485%	391	2,234	-68.406%
2026-03-16	11.9500	11.9500	10.0000	10.3000	-3.286%	34	1,953	-68.252%
2026-03-13	10.6000	10.6500	9.8200	10.6500	-2.917%	176	1,930	-69.296%
2026-03-12	8.3000	11.7500	8.3000	10.9700	+37.125%	251	1,925	-70.191%
2026-03-11	6.9500	8.0000	6.9500	8.0000	+29.032%	35	1,824	-59.125%
2026-03-10	6.5000	6.9500	5.9500	6.2000	-17.333%	262	1,795	-47.258%
2026-03-09	8.3500	9.0000	7.3400	7.5000	-9.420%	84	1,681	-56.400%
2026-03-06	8.3500	8.8000	7.7200	8.2800	+6.839%	75	1,658	-60.507%
2026-03-05	7.1600	8.0000	7.1600	7.7500	+30.471%	57	1,624	-57.806%
2026-03-04	7.3500	7.3500	5.7500	5.9400	-17.500%	303	1,601	-44.949%
2026-03-03	8.0000	8.5500	7.2000	7.2000	-7.455%	102	1,345	-54.583%
2026-03-02	8.0000	8.1500	7.2500	7.7800	+12.104%	129	1,334	-57.969%
2026-02-27	6.4000	6.9400	5.8000	6.9400	+14.901%	153	1,266	-52.882%
2026-02-26	5.5000	6.5200	5.5000	6.0400	+8.829%	86	1,199	-45.861%
2026-02-25	6.0000	6.0000	5.1500	5.5500	-4.966%	19	1,201	-41.081%
2026-02-24	5.7000	5.8400	5.4500	5.8400	+4.847%	61	1,201	-44.007%
2026-02-23	5.7500	5.8500	5.5500	5.5700	+7.115%	252	1,160	-41.293%
2026-02-20	5.6000	5.6500	5.0500	5.2000	-14.754%	76	989	-37.115%
2026-02-19	6.0000	6.8100	5.9500	6.1000	+11.927%	214	926	-46.393%
2026-02-18	5.0000	5.4500	4.7500	5.4500	+29.762%	194	832	-40.000%
2026-02-17	5.2000	5.2000	4.2000	4.2000	-14.460%	63	729	-22.143%
2026-02-13	5.1000	5.1000	4.4500	4.9100	-7.880%	163	617	-33.401%
2026-02-12	5.3000	5.4000	5.0000	5.3300	+0.756%	134	617	-38.649%
2026-02-11	5.0000	5.9500	4.7500	5.2900	+17.556%	226	514	-38.185%
2026-02-10	4.2000	4.5000	4.0500	4.5000	+1.124%	186	504	-27.333%
2026-02-09	4.5500	4.5500	4.2500	4.4500	+8.537%	22	371	-26.517%
2026-02-06	3.9200	4.4500	3.9200	4.1000	+1.737%	167	359	-20.244%
2026-02-05	4.1900	4.1900	3.8500	4.0300	-12.959%	74	256	-18.859%
2026-02-04	4.4500	4.7900	4.0500	4.6300	+36.176%	86	207	-29.374%
2026-02-03	2.6800	3.7400	2.6800	3.4000	+18.881%	14	165	-3.824%
2026-02-02	2.3900	2.8600	2.3900	2.8600	-5.298%	58	162	+14.336%
2026-01-30	2.4000	3.0200	2.4000	3.0200	+11.852%	49	116	+8.278%
2026-01-29	2.7500	3.0000	2.5600	2.7000	+39.175%	26	92	+21.111%
2026-01-28	2.0000	2.0000	1.9400	1.9400	+22.785%	5	79	+68.557%
2026-01-27	1.5800	1.5800	1.5800	1.5800	+5.333%	6	80	+106.962%
2026-01-22	1.5000	1.5000	1.5000	1.5000	-17.127%	1	80	+118.000%
2026-01-21	1.7000	1.8100	1.7000	1.8100	+11.728%	12	80	+80.663%
2026-01-20	1.6200	1.6200	1.6200	1.6200	-5.814%	31	80	+101.852%
2026-01-16	1.9200	1.9200	1.7200	1.7200	-26.809%	7	54	+90.116%
2026-01-14	2.1900	2.3500	2.1900	2.3500	+47.799%	2	54	+39.149%
2026-01-12	1.5900	1.5900	1.5900	1.5900	+8.904%	1	52	+105.660%
2026-01-09	1.3000	1.4600	1.3000	1.4600	+20.661%	21	52	+123.973%
2026-01-08	1.2000	1.2100	1.2000	1.2100	-6.923%	2	42	+170.248%
2026-01-06	1.5000	1.5000	1.2000	1.3000	-24.419%	13	42	+151.538%
2026-01-05	1.5900	1.7200	1.2500	1.7200	+81.053%	40	30	+90.116%
2025-11-13	0.9500	0.9500	0.9500	0.9500	-4.040%	1	40	+244.211%
2025-11-04	1.0300	1.0300	0.9900	0.9900	-20.800%	30	41	+230.303%
2025-11-03	1.2500	1.2500	1.2500	1.2500	-10.714%	1	34	+161.600%
2025-10-31	1.3400	1.4000	1.3400	1.4000	+34.615%	14	34	+133.571%
2025-10-21	1.0400	1.0400	1.0400	1.0400	-0.952%	1	20	+214.423%
2025-10-14	1.0000	1.0500	1.0000	1.0500	-13.934%	8	19	+211.429%
2025-09-22	1.2200	1.2200	1.2200	1.2200	-16.438%	1	11	+168.033%
2025-08-26	1.4600	1.4600	1.4600	1.4600	-27.363%	8	10	+123.973%
2025-06-23	2.0100	2.0100	2.0100	2.0100	+14.857%	1	2	+62.687%
2025-06-18	1.7500	1.7500	1.7500	1.7500	0.000%	2	0	+86.857%