Dark

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

EOD

Sep 21, 2026

69.70-5.811%(-4.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	69.7000	69.7000	69.7000	69.7000	-5.811%	1	115	0.000%
2026-09-18	74.0000	74.0000	74.0000	74.0000	-2.439%	1	115	-5.811%
2026-09-11	75.8500	75.8500	75.8500	75.8500	+11.708%	2	115	-8.108%
2026-08-18	67.6000	67.9000	67.4000	67.9000	+3.019%	15	117	+2.651%
2026-08-17	65.9100	65.9100	65.9100	65.9100	+11.712%	3	112	+5.750%
2026-08-03	59.0000	59.0000	59.0000	59.0000	+3.965%	2	115	+18.136%
2026-07-27	56.7500	56.7500	56.7500	56.7500	-7.648%	4	115	+22.819%
2026-07-23	61.4500	61.4500	61.4500	61.4500	+6.740%	1	112	+13.426%
2026-07-22	57.5700	57.5700	57.5700	57.5700	+8.623%	11	113	+21.070%
2026-07-17	53.0000	53.0000	53.0000	53.0000	+8.384%	1	119	+31.509%
2026-07-16	48.9000	48.9000	48.9000	48.9000	+3.866%	1	119	+42.536%
2026-07-13	47.0800	47.0800	47.0800	47.0800	+27.106%	1	120	+48.046%
2026-07-06	37.0400	37.0400	37.0400	37.0400	-2.526%	1	119	+88.175%
2026-07-02	38.0000	38.0000	38.0000	38.0000	+8.571%	3	115	+83.421%
2026-07-01	35.0000	35.0000	35.0000	35.0000	-21.348%	1	115	+99.143%
2026-06-17	44.5000	44.5000	44.5000	44.5000	-18.423%	1	116	+56.629%
2026-06-11	54.4000	54.5500	54.4000	54.5500	+2.731%	4	116	+27.773%
2026-06-01	53.7600	53.9000	53.1000	53.1000	+6.841%	8	116	+31.262%
2026-05-28	49.8000	49.8000	49.7000	49.7000	-18.778%	2	114	+40.241%
2026-05-19	61.1800	61.1900	61.1800	61.1900	+1.983%	4	115	+13.908%
2026-05-18	60.0000	60.0000	60.0000	60.0000	+25.523%	2	116	+16.167%
2026-05-08	47.7000	47.8000	47.7000	47.8000	-2.329%	2	116	+45.816%
2026-05-07	48.9800	48.9800	48.9400	48.9400	-4.152%	6	116	+42.419%
2026-05-06	51.0600	51.0600	51.0600	51.0600	-12.328%	1	110	+36.506%
2026-05-05	58.2400	58.2400	58.2400	58.2400	+10.933%	1	110	+19.677%
2026-04-27	52.4000	52.5000	52.4000	52.5000	-0.662%	2	111	+32.762%
2026-04-22	52.8700	52.9000	52.7000	52.8500	+3.021%	8	112	+31.883%
2026-04-21	51.3000	51.3000	51.3000	51.3000	+3.951%	2	111	+35.867%
2026-04-17	49.3500	49.3500	49.3500	49.3500	-2.988%	2	111	+41.236%
2026-04-15	50.8700	50.8700	50.8700	50.8700	-4.290%	5	112	+37.016%
2026-04-14	53.1500	53.1500	53.1500	53.1500	-18.294%	2	111	+31.138%
2026-04-01	64.8000	65.2000	64.8000	65.0500	-15.956%	6	111	+7.148%
2026-03-30	78.0000	78.0000	77.4000	77.4000	+10.571%	2	112	-9.948%
2026-03-23	70.0000	70.0000	70.0000	70.0000	+1.156%	2	112	-0.429%
2026-03-20	68.3200	69.2000	68.3200	69.2000	+2.595%	2	114	+0.723%
2026-03-19	67.4500	67.4500	67.4500	67.4500	+8.528%	5	116	+3.336%
2026-03-16	62.1500	62.1500	62.1500	62.1500	+8.087%	3	121	+12.148%
2026-03-09	57.4800	57.5000	57.4800	57.5000	+2.679%	2	122	+21.217%
2026-03-03	57.7500	57.7500	56.0000	56.0000	+0.430%	6	123	+24.464%
2026-03-02	54.5300	56.6000	54.5300	55.7600	+10.481%	8	123	+25.000%
2026-02-18	50.5200	50.5200	50.4700	50.4700	+1.857%	3	121	+38.102%
2026-02-13	49.4500	49.5500	49.4500	49.5500	-2.843%	2	122	+40.666%
2026-02-11	51.0000	51.0000	51.0000	51.0000	+7.075%	7	122	+36.667%
2026-02-09	47.6300	47.6300	47.6300	47.6300	+2.320%	7	129	+46.336%
2026-02-06	46.5500	46.5500	46.5500	46.5500	+1.438%	1	122	+49.731%
2026-02-05	45.8900	45.8900	45.8900	45.8900	-0.671%	10	122	+51.885%
2026-02-04	47.2000	47.2000	46.2000	46.2000	+8.070%	28	122	+50.866%
2026-01-30	40.0000	42.7500	40.0000	42.7500	+9.279%	101	140	+63.041%
2026-01-29	39.8100	39.8200	39.1200	39.1200	+6.160%	17	161	+78.170%
2026-01-27	36.8500	36.8500	36.8500	36.8500	+4.539%	2	161	+89.145%
2026-01-26	35.2500	35.2500	35.2500	35.2500	-3.159%	1	160	+97.730%
2026-01-21	36.4000	36.4000	36.4000	36.4000	+3.704%	1	161	+91.484%
2026-01-20	35.0800	35.1000	35.0800	35.1000	-1.127%	3	161	+98.575%
2026-01-16	35.5000	35.5000	35.5000	35.5000	-2.123%	2	160	+96.338%
2026-01-15	36.2700	36.2700	36.2700	36.2700	-3.742%	10	160	+92.170%
2026-01-14	36.1400	37.6800	36.1400	37.6800	+5.399%	11	160	+84.979%
2026-01-13	34.0500	35.7500	34.0500	35.7500	+8.531%	25	170	+94.965%
2026-01-12	33.0000	33.0200	32.9000	32.9400	+1.824%	26	168	+111.597%
2026-01-09	31.0700	32.3500	31.0700	32.3500	+18.934%	2	161	+115.456%
2026-01-07	28.5000	28.5000	27.2000	27.2000	-19.859%	6	160	+156.250%
2026-01-06	33.9400	33.9400	33.9400	33.9400	+0.414%	2	156	+105.362%
2026-01-05	33.0000	34.1100	31.4000	33.8000	+25.185%	13	148	+106.213%
2026-01-02	25.8000	27.0000	25.8000	27.0000	+9.890%	4	148	+158.148%
2025-12-31	24.5700	24.5700	24.5700	24.5700	+3.453%	10	156	+183.679%
2025-12-29	23.7500	23.7500	23.7500	23.7500	-0.294%	5	156	+193.474%
2025-12-24	23.8200	23.8200	23.8200	23.8200	-0.335%	1	151	+192.611%
2025-12-23	24.0000	24.0000	23.9000	23.9000	+0.886%	2	151	+191.632%
2025-12-22	23.6000	23.6900	23.6000	23.6900	+3.224%	2	151	+194.217%
2025-12-19	22.9500	22.9500	22.9500	22.9500	+1.012%	3	151	+203.704%
2025-12-18	22.7200	22.7200	22.7200	22.7200	+4.364%	1	150	+206.778%
2025-12-16	22.0500	22.2100	21.6500	21.7700	-6.366%	10	149	+220.165%
2025-12-15	23.2000	23.2500	23.2000	23.2500	-2.557%	2	147	+199.785%
2025-12-12	23.9000	23.9000	23.8000	23.8600	-2.612%	4	147	+192.121%
2025-12-11	24.5000	24.5000	24.5000	24.5000	+4.300%	1	146	+184.490%
2025-12-09	23.4900	23.4900	23.4900	23.4900	+1.250%	1	147	+196.722%
2025-12-08	23.0500	23.2000	23.0500	23.2000	-8.228%	2	146	+200.431%
2025-12-04	25.3500	25.3500	25.2800	25.2800	-1.634%	40	146	+175.712%
2025-12-03	25.6000	25.7000	25.6000	25.7000	-3.019%	2	165	+171.206%
2025-12-01	26.5000	26.5000	26.5000	26.5000	+5.578%	11	166	+163.019%
2025-11-28	25.1500	25.1500	25.0000	25.1000	+2.575%	10	155	+177.689%
2025-11-25	24.4700	24.4700	24.4700	24.4700	-0.245%	20	160	+184.839%
2025-11-21	24.5300	24.5300	24.5300	24.5300	-7.434%	5	140	+184.142%
2025-11-18	26.5000	26.5000	26.5000	26.5000	-3.461%	4	135	+163.019%
2025-11-17	28.8500	28.8500	27.4500	27.4500	+0.549%	21	131	+153.916%
2025-11-14	27.2000	27.3000	27.2000	27.3000	-0.727%	45	112	+155.311%
2025-11-13	27.5000	27.5000	27.5000	27.5000	+1.852%	21	70	+153.455%
2025-11-06	27.0000	27.0000	27.0000	27.0000	+5.882%	30	62	+158.148%
2025-11-04	25.7500	25.7500	25.5000	25.5000	-3.774%	5	79	+173.333%
2025-11-03	27.3500	27.3500	26.5000	26.5000	-8.209%	27	68	+163.019%
2025-10-31	28.8700	28.8700	28.8700	28.8700	+4.412%	1	68	+141.427%
2025-10-29	27.5000	27.6500	27.5000	27.6500	+2.105%	2	69	+152.080%
2025-10-28	27.0800	27.0800	27.0800	27.0800	-0.987%	10	69	+157.386%
2025-10-27	27.1200	27.3500	27.0700	27.3500	-4.969%	4	57	+154.845%
2025-10-23	28.7800	28.7800	28.7800	28.7800	+5.809%	1	57	+142.182%
2025-10-21	26.9500	27.2000	26.9500	27.2000	+3.148%	2	57	+156.250%
2025-10-20	26.5500	26.5500	26.3700	26.3700	+0.076%	5	57	+164.316%
2025-10-17	26.3000	26.3500	26.3000	26.3500	+2.930%	2	55	+164.516%
2025-10-16	25.6000	25.6000	25.6000	25.6000	-0.156%	16	54	+172.266%
2025-10-15	25.5000	25.8500	25.4700	25.6400	+4.653%	22	43	+171.841%
2025-10-13	24.5000	24.5000	24.5000	24.5000	-5.039%	1	32	+184.490%
2025-10-07	25.8000	25.8000	25.8000	25.8000	-2.825%	1	32	+170.155%
2025-10-06	26.4000	26.5500	26.4000	26.5500	+1.143%	2	32	+162.524%
2025-10-03	26.2800	26.2800	26.2500	26.2500	-7.798%	2	32	+165.524%
2025-09-29	28.4700	28.4700	28.4700	28.4700	-10.274%	1	32	+144.819%
2025-09-25	31.5500	31.7300	31.5500	31.7300	+4.033%	2	31	+119.666%
2025-09-23	30.0000	30.5000	30.0000	30.5000	+8.233%	3	30	+128.525%
2025-09-22	27.8000	28.1800	27.8000	28.1800	-0.529%	2	27	+147.339%
2025-09-19	28.3300	28.3300	28.3300	28.3300	-6.840%	1	27	+146.029%
2025-09-17	31.1700	31.1700	30.4100	30.4100	-0.360%	2	26	+129.201%
2025-09-16	31.0000	31.0000	30.5200	30.5200	+4.271%	12	24	+128.375%
2025-09-15	29.5000	29.5000	29.2700	29.2700	0.000%	12	12	+138.128%