Dark

CVX20260918C230
CVX Sep 18 2026 230.00 Call (CVX260918C00230000)
option OPRA

EOD

Jul 23, 2026

0.9400+36.232%(+0.2500)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0000	1.0700	0.8400	0.9400	+36.232%	210	2,752	0.000%
2026-07-22	0.7200	0.9600	0.6700	0.6900	+15.000%	12	2,722	+36.232%
2026-07-21	0.7000	0.7200	0.6000	0.6000	-10.448%	7	2,721	+56.667%
2026-07-20	0.6400	0.6800	0.5500	0.6700	+19.643%	210	2,719	+40.299%
2026-07-17	0.5700	0.5800	0.4700	0.5600	+33.333%	34	2,670	+67.857%
2026-07-16	0.4000	0.5700	0.3700	0.4200	+23.529%	74	2,676	+123.810%
2026-07-15	0.3100	0.3400	0.3100	0.3400	-20.930%	7	2,632	+176.471%
2026-07-14	0.4300	0.4300	0.4300	0.4300	+2.381%	2	2,627	+118.605%
2026-07-13	0.4000	0.4200	0.3300	0.4200	+31.250%	28	2,627	+123.810%
2026-07-10	0.2200	0.3200	0.2200	0.3200	+45.455%	4	2,603	+193.750%
2026-07-09	0.2200	0.2200	0.2200	0.2200	-40.541%	12	2,605	+327.273%
2026-07-08	0.3600	0.3700	0.3600	0.3700	+54.167%	5	2,605	+154.054%
2026-07-07	0.2400	0.2400	0.2400	0.2400	+166.667%	1	2,605	+291.667%
2026-07-06	0.0900	0.0900	0.0900	0.0900	-59.091%	3	2,605	+944.444%
2026-07-02	0.2200	0.2200	0.2200	0.2200	+22.222%	5	2,608	+327.273%
2026-07-01	0.1800	0.3100	0.1800	0.1800	+12.500%	192	2,608	+422.222%
2026-06-30	0.2400	0.2400	0.1600	0.1600	-27.273%	7	2,674	+487.500%
2026-06-29	0.1700	0.2200	0.1700	0.2200	-4.348%	23	2,675	+327.273%
2026-06-26	0.2200	0.2500	0.2200	0.2300	-34.286%	16	2,652	+308.696%
2026-06-25	0.2600	0.3500	0.2600	0.3500	+29.630%	13	2,650	+168.571%
2026-06-24	0.3000	0.4800	0.2300	0.2700	-28.947%	138	2,643	+248.148%
2026-06-23	0.4000	0.5000	0.3600	0.3800	-5.000%	35	2,740	+147.368%
2026-06-22	0.5000	0.5600	0.3400	0.4000	+11.111%	27	2,757	+135.000%
2026-06-18	0.4100	0.4100	0.3000	0.3600	-28.000%	52	2,726	+161.111%
2026-06-17	0.4700	0.5100	0.4700	0.5000	-13.793%	4	2,726	+88.000%
2026-06-16	0.5600	0.5800	0.5000	0.5800	-10.769%	14	2,726	+62.069%
2026-06-15	0.8500	0.8500	0.5500	0.6500	-47.581%	207	2,732	+44.615%
2026-06-12	1.4100	1.4800	1.2400	1.2400	-15.068%	200	2,745	-24.194%
2026-06-11	1.9500	1.9500	1.4600	1.4600	-31.132%	7	2,825	-35.616%
2026-06-10	1.7600	2.1800	1.7600	2.1200	+35.897%	76	2,825	-55.660%
2026-06-09	1.6900	1.6900	1.5600	1.5600	-18.325%	17	2,789	-39.744%
2026-06-08	2.2000	2.2000	1.9100	1.9100	+2.688%	154	2,799	-50.785%
2026-06-05	1.9000	1.9400	1.8600	1.8600	-15.455%	30	2,720	-49.462%
2026-06-04	2.2300	2.2800	1.9700	2.2000	-8.333%	20	2,722	-57.273%
2026-06-03	2.1500	2.4400	2.1500	2.4000	+20.000%	146	2,722	-60.833%
2026-06-02	1.7300	2.0700	1.7300	2.0000	+5.820%	137	2,701	-53.000%
2026-06-01	1.9100	1.9100	1.8200	1.8900	+43.182%	42	2,795	-50.265%
2026-05-29	1.2800	1.3500	1.2800	1.3200	-3.650%	18	2,799	-28.788%
2026-05-28	1.6000	1.6000	1.3700	1.3700	-1.439%	20	2,816	-31.387%
2026-05-27	1.0700	1.5100	1.0700	1.3900	-17.262%	482	2,834	-32.374%
2026-05-26	2.2500	2.3300	1.5800	1.6800	-31.984%	303	3,016	-44.048%
2026-05-22	2.4700	2.7800	2.4300	2.4700	-11.151%	137	3,262	-61.943%
2026-05-21	2.8100	2.9300	2.4400	2.7800	-4.138%	141	3,281	-66.187%
2026-05-20	3.8500	3.8500	2.8600	2.9000	-29.268%	64	3,281	-67.586%
2026-05-19	3.1800	4.1000	2.9600	4.1000	+30.159%	470	3,345	-77.073%
2026-05-18	2.0500	3.2700	2.0500	3.1500	+37.555%	170	3,345	-70.159%
2026-05-15	1.8300	2.2900	1.8300	2.2900	+37.126%	112	3,345	-58.952%
2026-05-14	1.6600	1.7500	1.6300	1.6700	0.000%	301	3,381	-43.713%
2026-05-13	1.6900	1.7100	1.5800	1.6700	-6.704%	271	3,465	-43.713%
2026-05-12	1.8200	1.8700	1.7900	1.7900	+0.562%	54	3,465	-47.486%
2026-05-11	1.6500	1.8500	1.6100	1.7800	+27.143%	347	3,465	-47.191%
2026-05-08	1.4000	1.4600	1.3500	1.4000	-9.677%	374	3,491	-32.857%
2026-05-07	1.3600	1.5600	1.1800	1.5500	-8.824%	396	3,522	-39.355%
2026-05-06	1.9600	1.9600	1.6000	1.7000	-42.373%	64	3,602	-44.706%
2026-05-05	2.6000	2.9500	2.6000	2.9500	-1.667%	9	3,572	-68.136%
2026-05-04	2.5200	3.0500	2.5200	3.0000	+13.208%	268	3,572	-68.667%
2026-05-01	3.2000	3.2000	2.6000	2.6500	-24.286%	36	3,564	-64.528%
2026-04-30	3.3000	3.7000	3.3000	3.5000	0.000%	14	3,564	-73.143%
2026-04-29	2.8500	3.5000	2.8500	3.5000	+33.080%	106	3,565	-73.143%
2026-04-28	2.6000	2.8200	2.5000	2.6300	+9.583%	8	3,577	-64.259%
2026-04-27	2.2600	2.4000	2.0800	2.4000	+21.827%	16	3,574	-60.833%
2026-04-24	2.1000	2.1000	1.9700	1.9700	-22.441%	14	3,574	-52.284%
2026-04-23	2.2700	2.5700	2.1500	2.5400	+12.889%	75	3,575	-62.992%
2026-04-22	2.4900	2.5000	2.0600	2.2500	-2.174%	36	3,593	-58.222%
2026-04-21	1.7900	2.3000	1.6600	2.3000	+27.778%	41	3,601	-59.130%
2026-04-20	1.7000	1.9100	1.7000	1.8000	+17.647%	47	3,601	-47.778%
2026-04-17	1.4800	1.7700	1.1700	1.5300	-34.052%	155	3,599	-38.562%
2026-04-16	2.0800	2.3500	2.0800	2.3200	+16.583%	356	3,737	-59.483%
2026-04-15	1.9800	2.0000	1.8000	1.9900	-12.335%	13	3,803	-52.764%
2026-04-14	2.2000	2.6700	2.0100	2.2700	-25.574%	165	3,809	-58.590%
2026-04-13	3.1200	3.1500	2.8200	3.0500	+25.000%	129	3,845	-69.180%
2026-04-10	2.9500	2.9500	2.3300	2.4400	-20.000%	92	3,875	-61.475%
2026-04-09	4.1000	4.2200	2.8900	3.0500	-16.438%	66	3,870	-69.180%
2026-04-08	3.6000	3.6500	2.7600	3.6500	-41.129%	142	3,857	-74.247%
2026-04-07	6.0000	7.2500	5.9000	6.2000	+16.323%	269	3,839	-84.839%
2026-04-06	5.2500	5.3800	4.7000	5.3300	-0.187%	177	3,778	-82.364%
2026-04-02	6.0000	7.4000	5.3000	5.3400	+10.103%	259	3,685	-82.397%
2026-04-01	6.4500	6.8000	4.2500	4.8500	-35.419%	461	3,685	-80.619%
2026-03-31	9.3500	10.4000	6.6500	7.5100	-22.577%	257	3,580	-87.483%
2026-03-30	10.5000	11.2000	9.5500	9.7000	-1.020%	285	3,469	-90.309%
2026-03-27	7.9500	10.1000	7.9500	9.8000	+19.512%	136	3,506	-90.408%
2026-03-26	6.7600	8.5000	6.7500	8.2000	+22.388%	104	3,487	-88.537%
2026-03-25	7.4800	7.5500	6.7000	6.7000	-13.100%	178	3,438	-85.970%
2026-03-24	7.5100	8.8500	7.5100	7.7100	+11.739%	207	3,306	-87.808%
2026-03-23	5.8500	7.0500	5.5700	6.9000	+0.583%	311	3,162	-86.377%
2026-03-20	6.5000	7.5400	6.5000	6.8600	+8.889%	711	2,920	-86.297%
2026-03-19	6.0000	6.6500	5.9500	6.3000	+21.154%	238	2,709	-85.079%
2026-03-18	5.2500	5.7200	5.1500	5.2000	+1.563%	264	2,549	-81.923%
2026-03-17	5.0000	5.5500	4.9000	5.1200	+6.667%	203	2,446	-81.641%
2026-03-16	5.0000	5.1500	4.8000	4.8000	-1.031%	318	2,329	-80.417%
2026-03-13	5.1500	5.6000	4.8100	4.8500	-15.652%	243	2,220	-80.619%
2026-03-12	4.5000	6.0500	4.3000	5.7500	+53.333%	209	2,146	-83.652%
2026-03-11	3.2500	3.7500	3.2500	3.7500	+32.042%	57	2,123	-74.933%
2026-03-10	2.9900	3.2000	2.6300	2.8400	-27.179%	73	2,058	-66.901%
2026-03-09	4.1900	4.3500	3.8000	3.9000	-3.704%	884	2,021	-75.897%
2026-03-06	4.1000	4.3000	3.7500	4.0500	+5.744%	436	1,311	-76.790%
2026-03-05	3.1600	3.8300	3.1100	3.8300	+44.528%	34	1,206	-75.457%
2026-03-04	3.5500	3.5500	2.5200	2.6500	-23.631%	61	1,214	-64.528%
2026-03-03	3.9800	4.4000	3.4700	3.4700	-6.469%	64	1,202	-72.911%
2026-03-02	4.3000	4.3000	3.4000	3.7100	+18.530%	521	1,175	-74.663%
2026-02-27	2.8700	3.1500	2.7400	3.1300	+12.590%	27	1,140	-69.968%
2026-02-26	2.3300	2.9200	2.3300	2.7800	+21.397%	312	1,146	-66.187%
2026-02-25	2.4000	2.4000	2.2900	2.2900	-14.552%	3	898	-58.952%
2026-02-24	2.6500	2.7200	2.4500	2.6800	+2.682%	37	898	-64.925%
2026-02-23	2.5500	2.7500	2.3800	2.6100	+5.668%	30	886	-63.985%
2026-02-20	2.6600	2.6600	2.3300	2.4700	-20.323%	59	880	-61.943%
2026-02-19	2.6800	3.1000	2.6800	3.1000	+24.000%	208	842	-69.677%
2026-02-18	2.2500	2.5000	2.2500	2.5000	+8.696%	24	768	-62.400%
2026-02-17	2.3000	2.3000	2.3000	2.3000	-4.564%	1	757	-59.130%
2026-02-12	2.2900	2.4100	2.2900	2.4100	-9.738%	6	758	-60.996%
2026-02-11	2.2500	2.6700	2.2500	2.6700	+42.781%	13	758	-64.794%
2026-02-10	1.9500	1.9500	1.8700	1.8700	-6.500%	3	749	-49.733%
2026-02-09	1.9700	2.0000	1.9300	2.0000	-0.990%	235	748	-53.000%
2026-02-06	1.7800	2.0200	1.7800	2.0200	+13.483%	15	518	-53.465%
2026-02-05	1.9000	1.9000	1.7800	1.7800	-19.091%	10	509	-47.191%
2026-02-04	1.8700	2.2500	1.5200	2.2000	+48.649%	347	513	-57.273%
2026-02-03	1.4500	1.6500	1.3700	1.4800	+1.370%	19	705	-36.486%
2026-01-30	1.0900	1.4600	1.0900	1.4600	+16.800%	56	708	-35.616%
2026-01-29	1.0700	1.3900	1.0700	1.2500	+38.889%	75	724	-24.800%
2026-01-28	0.8500	1.0500	0.8500	0.9000	+16.883%	40	709	+4.444%
2026-01-27	0.7700	0.7700	0.7700	0.7700	+6.944%	1	674	+22.078%
2026-01-26	0.7200	0.7200	0.7200	0.7200	-4.000%	1	674	+30.556%
2026-01-23	0.7200	0.7500	0.6500	0.7500	+8.696%	234	674	+25.333%
2026-01-22	0.7100	0.7100	0.6700	0.6900	-10.390%	14	516	+36.232%
2026-01-21	0.6900	0.8100	0.6900	0.7700	+10.000%	153	525	+22.078%
2026-01-20	0.7000	0.7000	0.7000	0.7000	-23.077%	32	544	+34.286%
2026-01-16	0.9100	0.9100	0.9100	0.9100	+1.111%	1	512	+3.297%
2026-01-15	1.1600	1.1600	0.9000	0.9000	-18.182%	136	512	+4.444%
2026-01-14	1.0200	1.1000	1.0200	1.1000	+20.879%	11	478	-14.545%
2026-01-13	0.7900	0.9100	0.5700	0.9100	-4.211%	326	485	+3.297%
2026-01-12	1.0100	1.0100	0.9500	0.9500	+26.667%	2	552	-1.053%
2026-01-09	0.7500	0.7500	0.7500	0.7500	-8.537%	4	551	+25.333%
2026-01-08	0.8200	0.8200	0.8200	0.8200	+18.841%	5	547	+14.634%
2026-01-07	0.6300	0.7900	0.5500	0.6900	+6.154%	12	542	+36.232%
2026-01-06	0.9200	0.9300	0.5500	0.6500	-18.750%	158	550	+44.615%
2026-01-05	0.4800	0.8800	0.4800	0.8000	+263.636%	589	26	+17.500%
2025-12-15	0.2200	0.2200	0.2200	0.2200	-8.333%	1	26	+327.273%
2025-12-02	0.2400	0.2400	0.2400	0.2400	-55.556%	5	25	+291.667%
2025-10-20	0.5400	0.5400	0.5400	0.5400	+35.000%	1	20	+74.074%
2025-10-01	0.3800	0.4000	0.3800	0.4000	-20.000%	30	19	+135.000%
2025-09-29	0.5000	0.5000	0.5000	0.5000	-20.635%	4	34	+88.000%
2025-09-16	0.7400	0.7400	0.6300	0.6300	0.000%	30	30	+49.206%