Dark

CVX20260918C240
CVX Sep 18 2026 240.00 Call (CVX260918C00240000)
option OPRA

EOD

Jul 23, 2026

0.5000+56.250%(+0.1800)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4500	0.5000	0.4500	0.5000	+56.250%	63	3,632	0.000%
2026-07-22	0.3600	0.4000	0.3200	0.3200	-8.571%	17	3,650	+56.250%
2026-07-21	0.3500	0.3500	0.3500	0.3500	-5.405%	9	3,646	+42.857%
2026-07-20	0.3500	0.3700	0.2000	0.3700	-2.632%	23	3,643	+35.135%
2026-07-17	0.3400	0.3800	0.3000	0.3800	+90.000%	120	3,638	+31.579%
2026-07-15	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,568	+150.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	+81.818%	1	3,568	+150.000%
2026-07-09	0.1100	0.1100	0.1100	0.1100	-50.000%	14	3,569	+354.545%
2026-07-08	0.2500	0.2500	0.2200	0.2200	+120.000%	3	3,569	+127.273%
2026-07-01	0.1000	0.1000	0.1000	0.1000	-16.667%	20	3,571	+400.000%
2026-06-30	0.1600	0.1600	0.1200	0.1200	0.000%	11	3,571	+316.667%
2026-06-29	0.1200	0.1200	0.1200	0.1200	-20.000%	1	3,577	+316.667%
2026-06-26	0.1500	0.2800	0.1500	0.1500	-6.250%	20	3,576	+233.333%
2026-06-24	0.2500	0.2500	0.1600	0.1600	-48.387%	5	3,584	+212.500%
2026-06-23	0.2900	0.3100	0.2000	0.3100	+24.000%	47	3,584	+61.290%
2026-06-22	0.2900	0.2900	0.2500	0.2500	-7.407%	23	3,602	+100.000%
2026-06-17	0.3400	0.3400	0.2700	0.2700	-12.903%	21	3,602	+85.185%
2026-06-16	0.4000	0.4000	0.3100	0.3100	-22.500%	38	3,602	+61.290%
2026-06-15	0.3000	0.4000	0.3000	0.4000	-50.000%	22	3,635	+25.000%
2026-06-12	0.8000	0.8700	0.7600	0.8000	-31.624%	28	3,637	-37.500%
2026-06-10	1.2100	1.3900	1.1700	1.1700	-10.000%	93	3,641	-57.265%
2026-06-08	1.3000	1.3000	1.3000	1.3000	+3.175%	1	3,647	-61.538%
2026-06-05	1.2600	1.2900	1.1900	1.2600	-14.865%	666	3,647	-60.317%
2026-06-04	1.3700	1.4900	1.3700	1.4800	-4.516%	20	3,050	-66.216%
2026-06-03	1.5300	1.6000	1.5300	1.5500	+19.231%	26	3,047	-67.742%
2026-06-02	1.0200	1.3000	1.0200	1.3000	+30.000%	189	3,053	-61.538%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+16.279%	16	3,077	-50.000%
2026-05-29	0.6500	0.8600	0.6500	0.8600	-4.444%	6	3,061	-41.860%
2026-05-28	1.0000	1.0000	0.9000	0.9000	-1.099%	4	3,066	-44.444%
2026-05-27	0.7000	1.0000	0.6500	0.9100	-14.953%	38	3,063	-45.055%
2026-05-26	1.5400	1.5500	1.0700	1.0700	-41.209%	118	3,076	-53.271%
2026-05-22	1.6900	1.8200	1.6500	1.8200	+2.825%	45	3,181	-72.527%
2026-05-21	1.9700	1.9700	1.7000	1.7700	-8.290%	86	3,185	-71.751%
2026-05-20	2.4500	2.5100	1.9200	1.9300	-19.917%	75	3,185	-74.093%
2026-05-19	2.1500	2.4100	1.9600	2.4100	+12.093%	67	3,256	-79.253%
2026-05-18	1.6700	2.1500	1.6700	2.1500	+56.934%	47	3,256	-76.744%
2026-05-15	1.3100	1.3700	1.3100	1.3700	+21.239%	26	3,256	-63.504%
2026-05-14	1.1300	1.1300	1.1300	1.1300	-7.377%	5	3,231	-55.752%
2026-05-13	1.1700	1.2200	1.1700	1.2200	-1.613%	327	3,232	-59.016%
2026-05-12	1.1700	1.2400	1.1700	1.2400	+11.712%	5	3,232	-59.677%
2026-05-11	1.0700	1.1800	1.0400	1.1100	+15.625%	74	3,232	-54.955%
2026-05-08	0.9600	1.0100	0.9600	0.9600	-5.882%	136	3,186	-47.917%
2026-05-07	1.1300	1.1300	0.8600	1.0200	-7.273%	13	3,186	-50.980%
2026-05-06	1.4100	1.4100	1.1000	1.1000	-43.005%	17	3,189	-54.545%
2026-05-05	1.9300	1.9300	1.9300	1.9300	-8.095%	5	3,189	-74.093%
2026-05-04	1.7300	2.1000	1.6000	2.1000	+23.529%	213	3,192	-76.190%
2026-05-01	2.0000	2.0000	1.7000	1.7000	-26.724%	18	2,993	-70.588%
2026-04-30	2.3200	2.3200	2.3200	2.3200	+1.754%	6	2,993	-78.448%
2026-04-29	2.1000	2.4000	2.0500	2.2800	+25.275%	36	2,987	-78.070%
2026-04-28	1.8800	1.9000	1.8000	1.8200	+28.169%	15	2,976	-72.527%
2026-04-27	1.4900	1.4900	1.4200	1.4200	+5.185%	6	2,972	-64.789%
2026-04-24	1.3800	1.3800	1.3000	1.3500	-19.643%	3	2,972	-62.963%
2026-04-23	1.6800	1.6800	1.6800	1.6800	+11.258%	15	2,971	-70.238%
2026-04-22	1.5100	1.5100	1.5100	1.5100	+6.338%	1	2,986	-66.887%
2026-04-21	1.1500	1.4200	1.1500	1.4200	+47.917%	41	3,016	-64.789%
2026-04-20	0.9600	0.9600	0.9600	0.9600	-5.882%	2	3,016	-47.917%
2026-04-17	0.9000	1.0200	0.8200	1.0200	-35.443%	51	3,016	-50.980%
2026-04-16	1.5600	1.5800	1.4900	1.5800	+21.538%	15	3,028	-68.354%
2026-04-15	1.3000	1.3400	1.1600	1.3000	-19.255%	10	3,016	-61.538%
2026-04-14	1.7500	1.7500	1.4500	1.6100	-20.690%	4	3,021	-68.944%
2026-04-13	2.0000	2.1400	1.9800	2.0300	+16.000%	18	3,021	-75.369%
2026-04-10	1.9600	2.0000	1.6000	1.7500	-16.667%	35	3,028	-71.429%
2026-04-09	2.7300	2.7300	2.0500	2.1000	-14.286%	13	3,036	-76.190%
2026-04-08	2.7800	2.7800	1.9700	2.4500	-44.944%	73	3,031	-79.592%
2026-04-07	4.6100	5.1500	4.2000	4.4500	+23.611%	41	3,026	-88.764%
2026-04-06	3.9000	3.9000	3.3500	3.6000	-1.907%	75	3,017	-86.111%
2026-04-02	5.0200	5.0200	3.6700	3.6700	+14.688%	131	2,851	-86.376%
2026-04-01	4.9500	4.9500	2.9000	3.2000	-41.818%	62	2,851	-84.375%
2026-03-31	7.1000	7.5100	4.7300	5.5000	-25.272%	74	2,863	-90.909%
2026-03-30	8.1000	8.1000	7.3600	7.3600	+3.662%	55	2,817	-93.207%
2026-03-27	5.5000	7.3100	5.5000	7.1000	+21.368%	135	2,772	-92.958%
2026-03-26	5.1400	6.0600	4.6000	5.8500	+24.468%	394	2,667	-91.453%
2026-03-25	3.9100	5.2800	3.9100	4.7000	-13.919%	121	2,547	-89.362%
2026-03-24	5.6000	6.4000	5.4600	5.4600	+16.170%	117	2,476	-90.842%
2026-03-23	3.9500	5.0000	3.8600	4.7000	-7.843%	90	2,386	-89.362%
2026-03-20	4.9500	5.3200	4.7500	5.1000	+13.333%	164	2,354	-90.196%
2026-03-19	3.8600	4.6700	3.8600	4.5000	+15.090%	224	2,259	-88.889%
2026-03-18	3.6000	4.0000	3.5500	3.9100	+9.831%	1,056	2,080	-87.212%
2026-03-17	3.5300	3.9000	3.4700	3.5600	+2.006%	109	1,016	-85.955%
2026-03-16	3.5500	3.5600	3.3300	3.4900	-5.676%	383	916	-85.673%
2026-03-13	3.9800	4.9500	3.3500	3.7000	-7.500%	238	663	-86.486%
2026-03-12	2.8700	4.2600	2.8700	4.0000	+50.943%	235	494	-87.500%
2026-03-11	2.0500	2.6500	2.0500	2.6500	+37.306%	30	312	-81.132%
2026-03-10	2.0900	2.1500	1.9300	1.9300	-32.753%	44	327	-74.093%
2026-03-09	3.1500	3.1500	2.8700	2.8700	-1.375%	78	313	-82.578%
2026-03-06	2.6700	2.9100	2.6700	2.9100	+31.674%	25	285	-82.818%
2026-03-05	2.2100	2.2100	2.2100	2.2100	+15.104%	2	284	-77.376%
2026-03-04	1.9200	1.9200	1.9200	1.9200	-23.200%	120	284	-73.958%
2026-03-03	2.7000	3.2000	2.5000	2.5000	-8.759%	34	260	-80.000%
2026-03-02	2.8800	2.9100	2.6500	2.7400	+52.222%	11	264	-81.752%
2026-02-19	2.1500	2.1700	1.8000	1.8000	+12.500%	50	263	-72.222%
2026-02-18	1.6000	1.6200	1.5800	1.6000	+5.960%	16	238	-68.750%
2026-02-13	1.7000	1.7000	1.5100	1.5100	-9.036%	2	238	-66.887%
2026-02-12	1.6600	1.6600	1.6600	1.6600	-1.775%	1	238	-69.880%
2026-02-11	1.7500	1.8100	1.6900	1.6900	+26.119%	18	238	-70.414%
2026-02-09	1.3400	1.3400	1.3400	1.3400	-12.987%	1	230	-62.687%
2026-02-06	1.5400	1.5400	1.5400	1.5400	+18.462%	1	229	-67.532%
2026-02-05	1.2700	1.3000	1.2700	1.3000	-20.732%	3	228	-61.538%
2026-02-04	1.4000	1.6500	1.4000	1.6400	+45.133%	202	226	-69.512%
2026-02-03	1.1400	1.1400	1.1300	1.1300	+21.505%	24	236	-55.752%
2026-02-02	0.8600	0.9300	0.7500	0.9300	-18.421%	21	222	-46.237%
2026-01-30	1.1400	1.1400	1.1400	1.1400	+34.118%	1	203	-56.140%
2026-01-29	0.7200	0.8500	0.7200	0.8500	+41.667%	202	203	-41.176%
2026-01-28	0.6900	0.6900	0.6000	0.6000	+20.000%	4	7	-16.667%
2026-01-26	0.5000	0.5000	0.5000	0.5000	-16.667%	2	3	0.000%
2026-01-23	0.6000	0.6000	0.6000	0.6000	0.000%	1	1	-16.667%