Dark

CVX20260918C220
CVX Sep 18 2026 220.00 Call (CVX260918C00220000)
option OPRA

EOD

Jul 23, 2026

1.83+25.342%(+0.37)482

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.9800	2.0600	1.7300	1.8300	+25.342%	482	7,515	0.000%
2026-07-22	1.4600	1.4600	1.2800	1.4600	+32.727%	819	7,457	+25.342%
2026-07-21	1.3000	1.3600	1.1000	1.1000	-10.569%	97	6,837	+66.364%
2026-07-20	0.9800	1.3000	0.9800	1.2300	+7.895%	201	6,787	+48.780%
2026-07-17	1.1400	1.3500	0.9000	1.1400	+46.154%	1,353	6,625	+60.526%
2026-07-16	0.7000	0.8900	0.6800	0.7800	+20.000%	961	6,717	+134.615%
2026-07-15	0.6600	0.6600	0.5200	0.6500	-7.143%	2,086	6,784	+181.538%
2026-07-14	0.7700	0.8000	0.6200	0.7000	-15.663%	94	6,750	+161.429%
2026-07-13	0.5200	0.8300	0.5200	0.8300	+118.421%	292	6,744	+120.482%
2026-07-10	0.3800	0.3800	0.3800	0.3800	+2.703%	1	6,700	+381.579%
2026-07-09	0.4400	0.4500	0.3700	0.3700	-32.727%	15	6,699	+394.595%
2026-07-08	0.5900	0.7000	0.5500	0.5500	+22.222%	71	6,708	+232.727%
2026-07-07	0.3500	0.4500	0.3200	0.4500	+60.714%	34	6,681	+306.667%
2026-07-06	0.2700	0.2800	0.2700	0.2800	-12.500%	5	6,655	+553.571%
2026-07-02	0.2500	0.3200	0.2300	0.3200	+52.381%	4	6,651	+471.875%
2026-07-01	0.2100	0.2500	0.2100	0.2100	-8.696%	92	6,651	+771.429%
2026-06-30	0.3000	0.3000	0.2300	0.2300	-25.806%	24	6,680	+695.652%
2026-06-29	0.3700	0.3700	0.2300	0.3100	-16.216%	18	6,695	+490.323%
2026-06-26	0.4000	0.4000	0.3700	0.3700	-28.846%	20	6,696	+394.595%
2026-06-25	0.3400	0.5200	0.3400	0.5200	+30.000%	472	6,683	+251.923%
2026-06-24	0.4800	0.4800	0.3800	0.4000	-31.034%	20	6,322	+357.500%
2026-06-23	0.6100	0.6300	0.5800	0.5800	-6.452%	18	6,325	+215.517%
2026-06-22	0.7000	0.7000	0.5400	0.6200	+21.569%	25	6,323	+195.161%
2026-06-18	0.6800	0.6800	0.5100	0.5100	-40.698%	1,056	6,126	+258.824%
2026-06-17	0.9000	0.9700	0.8100	0.8600	-14.000%	452	6,126	+112.791%
2026-06-16	0.9800	1.0500	0.9400	1.0000	-15.254%	68	6,126	+83.000%
2026-06-15	1.5900	1.5900	1.0500	1.1800	-44.076%	99	6,186	+55.085%
2026-06-12	2.0700	2.2000	2.0400	2.1100	+4.975%	31	6,216	-13.270%
2026-06-11	3.4600	3.5000	2.0100	2.0100	-38.720%	1,559	6,231	-8.955%
2026-06-10	2.6600	3.6300	2.6600	3.2800	+35.537%	85	5,205	-44.207%
2026-06-09	2.7200	2.8900	2.3000	2.4200	-19.333%	148	5,225	-24.380%
2026-06-08	3.4000	3.4000	3.0000	3.0000	+1.010%	90	5,205	-39.000%
2026-06-05	3.0000	3.0000	2.6700	2.9700	-10.272%	70	5,249	-38.384%
2026-06-04	3.1800	3.4100	3.1800	3.3100	-6.761%	195	5,301	-44.713%
2026-06-03	3.0500	3.7200	3.0500	3.5500	+20.339%	26	5,280	-48.451%
2026-06-02	2.9500	3.0500	2.7100	2.9500	+7.664%	32	5,274	-37.966%
2026-06-01	2.2000	3.0500	2.2000	2.7400	+41.237%	106	5,268	-33.212%
2026-05-29	1.9400	2.1500	1.9000	1.9400	-9.767%	61	5,327	-5.670%
2026-05-28	2.3000	2.3000	2.1000	2.1500	+2.381%	17	5,345	-14.884%
2026-05-27	2.5100	2.5100	1.8500	2.1000	-18.605%	114	5,347	-12.857%
2026-05-26	3.5500	3.9000	2.5700	2.5800	-35.980%	277	5,404	-29.070%
2026-05-22	3.7000	4.0300	3.7000	4.0300	-2.892%	22	5,428	-54.591%
2026-05-21	4.5000	4.5000	3.7500	4.1500	-1.190%	241	5,418	-55.904%
2026-05-20	5.4000	5.4000	4.1500	4.2000	-28.205%	45	5,418	-56.429%
2026-05-19	5.0000	6.0500	4.7000	5.8500	+21.369%	2,490	3,513	-68.718%
2026-05-18	3.1600	4.8500	3.1500	4.8200	+48.308%	76	3,513	-62.033%
2026-05-15	2.9500	3.2500	2.7300	3.2500	+35.417%	32	3,513	-43.692%
2026-05-14	2.4800	2.5400	2.4000	2.4000	-5.512%	45	3,511	-23.750%
2026-05-13	2.4900	2.5400	2.3500	2.5400	-7.299%	22	3,531	-27.953%
2026-05-12	2.8700	2.8700	2.6800	2.7400	+1.481%	34	3,531	-33.212%
2026-05-11	2.3700	2.7000	2.3700	2.7000	+31.707%	26	3,531	-32.222%
2026-05-08	2.1000	2.3400	1.8400	2.0500	-10.480%	73	3,527	-10.732%
2026-05-07	2.0500	2.5300	1.9200	2.2900	-18.505%	137	3,498	-20.087%
2026-05-06	2.8900	3.0500	2.5600	2.8100	-36.136%	105	3,578	-34.875%
2026-05-05	4.2900	4.6000	4.0000	4.4000	+4.762%	116	3,520	-58.409%
2026-05-04	4.1000	4.5600	3.8000	4.2000	+5.263%	179	3,458	-56.429%
2026-05-01	5.0700	5.0800	3.8600	3.9900	-20.200%	111	3,459	-54.135%
2026-04-30	4.6500	5.2700	4.6500	5.0000	+2.041%	158	3,459	-63.400%
2026-04-29	4.3800	5.1100	4.1300	4.9000	+30.667%	246	3,371	-62.653%
2026-04-28	3.8500	4.1500	3.7500	3.7500	+17.555%	39	3,343	-51.200%
2026-04-27	3.4000	3.5300	3.0000	3.1900	+7.770%	49	3,359	-42.633%
2026-04-24	3.2000	3.2000	2.7700	2.9600	-19.346%	22	3,342	-38.176%
2026-04-23	3.5000	3.6700	3.2000	3.6700	+6.377%	195	3,344	-50.136%
2026-04-22	3.6500	3.8400	3.4300	3.4500	-1.429%	99	3,410	-46.957%
2026-04-21	2.7500	3.5000	2.4900	3.5000	+32.075%	127	3,325	-47.714%
2026-04-20	2.7200	3.0000	2.6500	2.6500	-3.986%	262	3,348	-30.943%
2026-04-17	2.0000	2.7600	1.8000	2.7600	-21.143%	102	3,322	-33.696%
2026-04-16	3.3000	3.5900	3.2000	3.5000	+16.667%	132	3,346	-47.714%
2026-04-15	3.0000	3.2000	2.9000	3.0000	-9.091%	356	3,382	-39.000%
2026-04-14	3.9500	3.9500	3.1000	3.3000	-26.667%	248	3,527	-44.545%
2026-04-13	4.5200	4.7600	4.2500	4.5000	+20.000%	143	3,635	-59.333%
2026-04-10	4.4000	4.4000	3.5000	3.7500	-15.730%	104	3,630	-51.200%
2026-04-09	5.9000	6.2000	4.2500	4.4500	-19.820%	244	3,671	-58.876%
2026-04-08	5.0000	5.5500	4.3500	5.5500	-37.288%	319	3,634	-67.027%
2026-04-07	8.1000	10.0600	7.7500	8.8500	+14.046%	155	3,576	-79.322%
2026-04-06	7.6000	7.7600	6.8500	7.7600	+0.129%	165	3,551	-76.418%
2026-04-02	8.8000	10.3100	7.5000	7.7500	+7.789%	205	3,484	-76.387%
2026-04-01	9.0500	9.0500	6.1000	7.1900	-32.488%	241	3,484	-74.548%
2026-03-31	13.0000	14.2700	9.5000	10.6500	-20.522%	153	3,405	-82.817%
2026-03-30	14.2000	15.3500	13.1700	13.4000	-0.075%	275	3,397	-86.343%
2026-03-27	12.8000	13.8700	12.7800	13.4100	+13.837%	283	3,358	-86.353%
2026-03-26	10.4000	11.9500	10.3500	11.7800	+20.204%	181	3,371	-84.465%
2026-03-25	10.2500	10.4400	9.7000	9.8000	-8.837%	147	3,269	-81.327%
2026-03-24	10.7000	12.3000	10.4500	10.7500	+9.694%	199	3,312	-82.977%
2026-03-23	7.8500	10.2000	7.8500	9.8000	+5.376%	311	3,262	-81.327%
2026-03-20	9.0500	10.6000	9.0500	9.3000	+3.911%	190	3,357	-80.323%
2026-03-19	8.0000	9.3000	7.7500	8.9500	+14.013%	343	3,268	-79.553%
2026-03-18	7.5300	8.1300	7.5300	7.8500	-0.633%	376	3,100	-76.688%
2026-03-17	7.1000	8.0000	7.0200	7.9000	+13.506%	87	2,792	-76.835%
2026-03-16	7.0500	7.3500	6.9600	6.9600	-7.200%	185	2,741	-73.707%
2026-03-13	7.3100	7.7500	6.8500	7.5000	-5.660%	134	2,581	-75.600%
2026-03-12	6.1500	8.3200	6.1500	7.9500	+47.222%	226	2,528	-76.981%
2026-03-11	4.4500	5.4000	4.4500	5.4000	+28.571%	141	2,454	-66.111%
2026-03-10	4.5000	4.7000	4.0000	4.2000	-26.316%	198	2,363	-56.429%
2026-03-09	5.8500	6.0000	5.6500	5.7000	+1.786%	92	2,316	-67.895%
2026-03-06	5.9900	5.9900	5.3500	5.6000	+2.004%	69	2,265	-67.321%
2026-03-05	4.6600	5.6000	4.5900	5.4900	+30.714%	276	2,210	-66.667%
2026-03-04	5.1500	5.1500	3.9000	4.2000	-16.832%	508	2,214	-56.429%
2026-03-03	5.8000	6.2100	4.9700	5.0500	-1.942%	369	1,880	-63.762%
2026-03-02	5.8500	5.8500	4.9000	5.1500	+6.625%	248	1,834	-64.466%
2026-02-27	4.3200	4.8300	4.0000	4.8300	+18.093%	88	1,673	-62.112%
2026-02-26	3.4400	4.3100	3.4400	4.0900	+15.211%	282	1,632	-55.257%
2026-02-25	4.0200	4.0200	3.4200	3.5500	-9.669%	13	1,634	-48.451%
2026-02-24	3.9500	3.9500	3.7000	3.9300	+2.611%	81	1,634	-53.435%
2026-02-23	3.8000	4.0000	3.7700	3.8300	+6.685%	167	1,560	-52.219%
2026-02-20	3.9800	3.9800	3.3500	3.5900	-12.439%	300	1,536	-49.025%
2026-02-19	3.8500	4.8000	3.8500	4.1000	+20.588%	121	1,363	-55.366%
2026-02-18	3.3500	3.4500	3.1900	3.4000	+15.254%	579	1,266	-46.176%
2026-02-17	3.3100	3.3100	2.9100	2.9500	-12.979%	37	827	-37.966%
2026-02-13	3.0400	3.5200	3.0400	3.3900	-3.419%	144	693	-46.018%
2026-02-12	3.4600	3.6200	3.3500	3.5100	-5.135%	363	693	-47.863%
2026-02-11	3.1000	3.8500	3.1000	3.7000	+25.424%	85	344	-50.541%
2026-02-10	2.9000	2.9500	2.7300	2.9500	+0.340%	12	286	-37.966%
2026-02-09	2.7500	3.0500	2.7500	2.9400	-0.676%	27	285	-37.755%
2026-02-06	2.8500	3.0200	2.8100	2.9600	+13.846%	120	279	-38.176%
2026-02-05	2.7700	2.7700	2.6000	2.6000	-16.129%	9	193	-29.615%
2026-02-04	2.9800	3.4000	2.8200	3.1000	+16.541%	69	190	-40.968%
2026-02-03	1.9500	2.6600	1.9500	2.6600	+46.961%	67	169	-31.203%
2026-02-02	1.7700	1.9500	1.7000	1.8100	+5.848%	19	116	+1.105%
2026-01-29	1.5900	1.8700	1.5900	1.7100	+37.903%	25	110	+7.018%
2026-01-28	1.2400	1.2400	1.2400	1.2400	+10.714%	4	91	+47.581%
2026-01-27	1.1200	1.1200	1.1200	1.1200	+7.692%	20	87	+63.393%
2026-01-22	0.8400	1.0400	0.8400	1.0400	-10.345%	4	67	+75.962%
2026-01-21	1.1600	1.1600	1.1600	1.1600	+1.754%	10	69	+57.759%
2026-01-20	1.1400	1.1400	1.1400	1.1400	-12.308%	19	59	+60.526%
2026-01-15	1.3000	1.3000	1.3000	1.3000	-18.239%	2	46	+40.769%
2026-01-14	1.5600	1.8000	1.3000	1.5900	+48.598%	7	44	+15.094%
2026-01-13	1.0700	1.0700	1.0700	1.0700	+8.081%	1	43	+71.028%
2026-01-12	1.0200	1.0200	0.9900	0.9900	+6.452%	16	43	+84.848%
2026-01-09	0.7500	0.9300	0.7500	0.9300	+43.077%	5	28	+96.774%
2026-01-07	0.7600	0.7600	0.6500	0.6500	-18.750%	2	23	+181.538%
2026-01-06	0.9000	1.0800	0.8000	0.8000	-2.439%	19	22	+128.750%
2026-01-05	0.7600	0.9300	0.7600	0.8200	+228.000%	4	30	+123.171%
2026-01-02	0.2500	0.2500	0.2500	0.2500	-34.211%	2	30	+632.000%
2025-11-25	0.3800	0.3800	0.3800	0.3800	-53.086%	11	30	+381.579%
2025-11-14	0.8000	0.8100	0.8000	0.8100	+12.500%	2	19	+125.926%
2025-10-30	0.7200	0.7200	0.7200	0.7200	-30.097%	2	18	+154.167%
2025-09-25	1.0300	1.0300	1.0300	1.0300	+15.730%	5	16	+77.670%
2025-09-23	0.8900	0.8900	0.8900	0.8900	-5.319%	5	18	+105.618%
2025-08-25	0.9400	0.9400	0.9400	0.9400	-6.931%	17	16	+94.681%
2025-08-22	1.0600	1.0600	1.0100	1.0100	+31.169%	2	31	+81.188%
2025-07-31	0.7700	0.7700	0.7700	0.7700	-11.494%	30	31	+137.662%
2025-07-23	0.8700	0.8700	0.8700	0.8700	-9.375%	15	16	+110.345%
2025-06-23	0.9600	0.9600	0.9600	0.9600	0.000%	1	1	+90.625%