Dark

CVX20280121C140
CVX Jan 21 2028 140.00 Call (CVX280121C00140000)
option OPRA

EOD

Jul 23, 2026

61.45+6.740%(+3.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	61.4500	61.4500	61.4500	61.4500	+6.740%	1	112	0.000%
2026-07-22	57.5700	57.5700	57.5700	57.5700	+8.623%	11	113	+6.740%
2026-07-17	53.0000	53.0000	53.0000	53.0000	+8.384%	1	119	+15.943%
2026-07-16	48.9000	48.9000	48.9000	48.9000	+3.866%	1	119	+25.665%
2026-07-13	47.0800	47.0800	47.0800	47.0800	+27.106%	1	120	+30.523%
2026-07-06	37.0400	37.0400	37.0400	37.0400	-2.526%	1	119	+65.902%
2026-07-02	38.0000	38.0000	38.0000	38.0000	+8.571%	3	115	+61.711%
2026-07-01	35.0000	35.0000	35.0000	35.0000	-21.348%	1	115	+75.571%
2026-06-17	44.5000	44.5000	44.5000	44.5000	-18.423%	1	116	+38.090%
2026-06-11	54.4000	54.5500	54.4000	54.5500	+2.731%	4	116	+12.649%
2026-06-01	53.7600	53.9000	53.1000	53.1000	+6.841%	8	116	+15.725%
2026-05-28	49.8000	49.8000	49.7000	49.7000	-18.778%	2	114	+23.642%
2026-05-19	61.1800	61.1900	61.1800	61.1900	+1.983%	4	115	+0.425%
2026-05-18	60.0000	60.0000	60.0000	60.0000	+25.523%	2	116	+2.417%
2026-05-08	47.7000	47.8000	47.7000	47.8000	-2.329%	2	116	+28.556%
2026-05-07	48.9800	48.9800	48.9400	48.9400	-4.152%	6	116	+25.562%
2026-05-06	51.0600	51.0600	51.0600	51.0600	-12.328%	1	110	+20.349%
2026-05-05	58.2400	58.2400	58.2400	58.2400	+10.933%	1	110	+5.512%
2026-04-27	52.4000	52.5000	52.4000	52.5000	-0.662%	2	111	+17.048%
2026-04-22	52.8700	52.9000	52.7000	52.8500	+3.021%	8	112	+16.272%
2026-04-21	51.3000	51.3000	51.3000	51.3000	+3.951%	2	111	+19.786%
2026-04-17	49.3500	49.3500	49.3500	49.3500	-2.988%	2	111	+24.519%
2026-04-15	50.8700	50.8700	50.8700	50.8700	-4.290%	5	112	+20.798%
2026-04-14	53.1500	53.1500	53.1500	53.1500	-18.294%	2	111	+15.616%
2026-04-01	64.8000	65.2000	64.8000	65.0500	-15.956%	6	111	-5.534%
2026-03-30	78.0000	78.0000	77.4000	77.4000	+10.571%	2	112	-20.607%
2026-03-23	70.0000	70.0000	70.0000	70.0000	+1.156%	2	112	-12.214%
2026-03-20	68.3200	69.2000	68.3200	69.2000	+2.595%	2	114	-11.199%
2026-03-19	67.4500	67.4500	67.4500	67.4500	+8.528%	5	116	-8.895%
2026-03-16	62.1500	62.1500	62.1500	62.1500	+8.087%	3	121	-1.126%
2026-03-09	57.4800	57.5000	57.4800	57.5000	+2.679%	2	122	+6.870%
2026-03-03	57.7500	57.7500	56.0000	56.0000	+0.430%	6	123	+9.732%
2026-03-02	54.5300	56.6000	54.5300	55.7600	+10.481%	8	123	+10.204%
2026-02-18	50.5200	50.5200	50.4700	50.4700	+1.857%	3	121	+21.755%
2026-02-13	49.4500	49.5500	49.4500	49.5500	-2.843%	2	122	+24.016%
2026-02-11	51.0000	51.0000	51.0000	51.0000	+7.075%	7	122	+20.490%
2026-02-09	47.6300	47.6300	47.6300	47.6300	+2.320%	7	129	+29.015%
2026-02-06	46.5500	46.5500	46.5500	46.5500	+1.438%	1	122	+32.009%
2026-02-05	45.8900	45.8900	45.8900	45.8900	-0.671%	10	122	+33.907%
2026-02-04	47.2000	47.2000	46.2000	46.2000	+8.070%	28	122	+33.009%
2026-01-30	40.0000	42.7500	40.0000	42.7500	+9.279%	101	140	+43.743%
2026-01-29	39.8100	39.8200	39.1200	39.1200	+6.160%	17	161	+57.081%
2026-01-27	36.8500	36.8500	36.8500	36.8500	+4.539%	2	161	+66.757%
2026-01-26	35.2500	35.2500	35.2500	35.2500	-3.159%	1	160	+74.326%
2026-01-21	36.4000	36.4000	36.4000	36.4000	+3.704%	1	161	+68.819%
2026-01-20	35.0800	35.1000	35.0800	35.1000	-1.127%	3	161	+75.071%
2026-01-16	35.5000	35.5000	35.5000	35.5000	-2.123%	2	160	+73.099%
2026-01-15	36.2700	36.2700	36.2700	36.2700	-3.742%	10	160	+69.424%
2026-01-14	36.1400	37.6800	36.1400	37.6800	+5.399%	11	160	+63.084%
2026-01-13	34.0500	35.7500	34.0500	35.7500	+8.531%	25	170	+71.888%
2026-01-12	33.0000	33.0200	32.9000	32.9400	+1.824%	26	168	+86.551%
2026-01-09	31.0700	32.3500	31.0700	32.3500	+18.934%	2	161	+89.954%
2026-01-07	28.5000	28.5000	27.2000	27.2000	-19.859%	6	160	+125.919%
2026-01-06	33.9400	33.9400	33.9400	33.9400	+0.414%	2	156	+81.055%
2026-01-05	33.0000	34.1100	31.4000	33.8000	+25.185%	13	148	+81.805%
2026-01-02	25.8000	27.0000	25.8000	27.0000	+9.890%	4	148	+127.593%
2025-12-31	24.5700	24.5700	24.5700	24.5700	+3.453%	10	156	+150.102%
2025-12-29	23.7500	23.7500	23.7500	23.7500	-0.294%	5	156	+158.737%
2025-12-24	23.8200	23.8200	23.8200	23.8200	-0.335%	1	151	+157.976%
2025-12-23	24.0000	24.0000	23.9000	23.9000	+0.886%	2	151	+157.113%
2025-12-22	23.6000	23.6900	23.6000	23.6900	+3.224%	2	151	+159.392%
2025-12-19	22.9500	22.9500	22.9500	22.9500	+1.012%	3	151	+167.756%
2025-12-18	22.7200	22.7200	22.7200	22.7200	+4.364%	1	150	+170.467%
2025-12-16	22.0500	22.2100	21.6500	21.7700	-6.366%	10	149	+182.269%
2025-12-15	23.2000	23.2500	23.2000	23.2500	-2.557%	2	147	+164.301%
2025-12-12	23.9000	23.9000	23.8000	23.8600	-2.612%	4	147	+157.544%
2025-12-11	24.5000	24.5000	24.5000	24.5000	+4.300%	1	146	+150.816%
2025-12-09	23.4900	23.4900	23.4900	23.4900	+1.250%	1	147	+161.601%
2025-12-08	23.0500	23.2000	23.0500	23.2000	-8.228%	2	146	+164.871%
2025-12-04	25.3500	25.3500	25.2800	25.2800	-1.634%	40	146	+143.078%
2025-12-03	25.6000	25.7000	25.6000	25.7000	-3.019%	2	165	+139.105%
2025-12-01	26.5000	26.5000	26.5000	26.5000	+5.578%	11	166	+131.887%
2025-11-28	25.1500	25.1500	25.0000	25.1000	+2.575%	10	155	+144.821%
2025-11-25	24.4700	24.4700	24.4700	24.4700	-0.245%	20	160	+151.124%
2025-11-21	24.5300	24.5300	24.5300	24.5300	-7.434%	5	140	+150.510%
2025-11-18	26.5000	26.5000	26.5000	26.5000	-3.461%	4	135	+131.887%
2025-11-17	28.8500	28.8500	27.4500	27.4500	+0.549%	21	131	+123.862%
2025-11-14	27.2000	27.3000	27.2000	27.3000	-0.727%	45	112	+125.092%
2025-11-13	27.5000	27.5000	27.5000	27.5000	+1.852%	21	70	+123.455%
2025-11-06	27.0000	27.0000	27.0000	27.0000	+5.882%	30	62	+127.593%
2025-11-04	25.7500	25.7500	25.5000	25.5000	-3.774%	5	79	+140.980%
2025-11-03	27.3500	27.3500	26.5000	26.5000	-8.209%	27	68	+131.887%
2025-10-31	28.8700	28.8700	28.8700	28.8700	+4.412%	1	68	+112.851%
2025-10-29	27.5000	27.6500	27.5000	27.6500	+2.105%	2	69	+122.242%
2025-10-28	27.0800	27.0800	27.0800	27.0800	-0.987%	10	69	+126.920%
2025-10-27	27.1200	27.3500	27.0700	27.3500	-4.969%	4	57	+124.680%
2025-10-23	28.7800	28.7800	28.7800	28.7800	+5.809%	1	57	+113.516%
2025-10-21	26.9500	27.2000	26.9500	27.2000	+3.148%	2	57	+125.919%
2025-10-20	26.5500	26.5500	26.3700	26.3700	+0.076%	5	57	+133.030%
2025-10-17	26.3000	26.3500	26.3000	26.3500	+2.930%	2	55	+133.207%
2025-10-16	25.6000	25.6000	25.6000	25.6000	-0.156%	16	54	+140.039%
2025-10-15	25.5000	25.8500	25.4700	25.6400	+4.653%	22	43	+139.665%
2025-10-13	24.5000	24.5000	24.5000	24.5000	-5.039%	1	32	+150.816%
2025-10-07	25.8000	25.8000	25.8000	25.8000	-2.825%	1	32	+138.178%
2025-10-06	26.4000	26.5500	26.4000	26.5500	+1.143%	2	32	+131.450%
2025-10-03	26.2800	26.2800	26.2500	26.2500	-7.798%	2	32	+134.095%
2025-09-29	28.4700	28.4700	28.4700	28.4700	-10.274%	1	32	+115.841%
2025-09-25	31.5500	31.7300	31.5500	31.7300	+4.033%	2	31	+93.665%
2025-09-23	30.0000	30.5000	30.0000	30.5000	+8.233%	3	30	+101.475%
2025-09-22	27.8000	28.1800	27.8000	28.1800	-0.529%	2	27	+118.062%
2025-09-19	28.3300	28.3300	28.3300	28.3300	-6.840%	1	27	+116.908%
2025-09-17	31.1700	31.1700	30.4100	30.4100	-0.360%	2	26	+102.072%
2025-09-16	31.0000	31.0000	30.5200	30.5200	+4.271%	12	24	+101.343%
2025-09-15	29.5000	29.5000	29.2700	29.2700	0.000%	12	12	+109.942%