Dark

CVX20280121C145
CVX Jan 21 2028 145.00 Call (CVX280121C00145000)
option OPRA

EOD

Jul 22, 2026

53.82+11.776%(+5.67)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	53.8200	53.8200	53.8200	53.8200	+11.776%	11	297	0.000%
2026-07-17	49.4500	49.4500	48.1500	48.1500	+23.811%	8	308	+11.776%
2026-07-09	39.8000	39.8000	38.8900	38.8900	+17.244%	6	307	+38.390%
2026-07-06	33.1700	33.1700	33.1700	33.1700	-7.861%	1	307	+62.255%
2026-06-26	36.0000	36.0000	36.0000	36.0000	-8.629%	1	308	+49.500%
2026-06-23	39.7000	39.7000	39.4000	39.4000	-6.190%	2	309	+36.599%
2026-06-17	42.0000	42.0000	42.0000	42.0000	-17.485%	3	309	+28.143%
2026-06-11	50.7000	50.9000	50.7000	50.9000	-5.653%	4	309	+5.737%
2026-06-10	53.9500	53.9500	53.9500	53.9500	+1.315%	1	309	-0.241%
2026-06-08	53.2500	53.2500	53.2500	53.2500	+0.472%	3	308	+1.070%
2026-06-03	53.0000	53.0000	53.0000	53.0000	+5.055%	10	308	+1.547%
2026-06-01	50.4500	50.4500	50.4500	50.4500	+8.963%	2	308	+6.680%
2026-05-28	47.1500	47.2000	46.2500	46.3000	-8.353%	8	308	+16.242%
2026-05-26	50.5200	50.5200	50.5200	50.5200	-10.962%	10	308	+6.532%
2026-05-18	56.7400	56.7400	56.7400	56.7400	+18.208%	26	308	-5.146%
2026-05-15	48.0000	48.0000	48.0000	48.0000	+5.843%	1	282	+12.125%
2026-05-07	45.3500	45.3500	45.3500	45.3500	-15.392%	6	282	+18.677%
2026-05-05	53.6000	53.6000	53.6000	53.6000	+8.502%	1	276	+0.410%
2026-04-27	49.2000	49.4000	49.2000	49.4000	+1.646%	2	276	+8.947%
2026-04-23	48.6500	48.6500	48.6000	48.6000	-1.220%	2	275	+10.741%
2026-04-22	49.3500	49.3500	49.2000	49.2000	+3.037%	8	275	+9.390%
2026-04-21	47.8500	47.8500	47.7500	47.7500	+4.258%	6	275	+12.712%
2026-04-17	43.4500	45.8000	43.1000	45.8000	-6.531%	46	275	+17.511%
2026-04-16	49.0000	49.0000	49.0000	49.0000	+3.880%	1	275	+9.837%
2026-04-15	47.1700	47.1700	47.1700	47.1700	-5.186%	5	275	+14.098%
2026-04-14	49.8000	49.8000	49.7500	49.7500	-17.769%	2	270	+8.181%
2026-04-06	60.6000	60.6000	60.5000	60.5000	-18.573%	2	270	-11.041%
2026-03-30	74.1000	74.3000	74.1000	74.3000	+7.681%	4	270	-27.564%
2026-03-25	69.0000	69.0000	69.0000	69.0000	+15.539%	1	270	-22.000%
2026-03-12	56.7500	59.7200	56.6500	59.7200	+8.385%	3	271	-9.879%
2026-03-09	55.1000	55.1000	55.1000	55.1000	+2.741%	5	271	-2.323%
2026-03-06	53.4000	53.6300	53.4000	53.6300	+18.128%	2	271	+0.354%
2026-02-26	45.4000	45.4000	45.4000	45.4000	-6.967%	1	271	+18.546%
2026-02-24	48.8000	48.8000	48.8000	48.8000	+8.204%	1	271	+10.287%
2026-02-12	45.1000	45.1000	45.1000	45.1000	-1.313%	1	271	+19.335%
2026-02-11	45.7000	45.7000	45.7000	45.7000	+5.251%	1	271	+17.768%
2026-02-04	43.4200	43.4200	43.4200	43.4200	+13.368%	1	271	+23.952%
2026-02-02	37.4900	38.3000	37.4900	38.3000	+3.262%	2	272	+40.522%
2026-01-30	36.9800	37.5100	36.9800	37.0900	+0.243%	13	272	+45.106%
2026-01-29	37.0000	37.0000	37.0000	37.0000	+4.225%	1	272	+45.459%
2026-01-28	35.5000	35.5000	35.5000	35.5000	+9.231%	1	272	+51.606%
2026-01-26	32.5000	32.5000	32.5000	32.5000	-3.130%	1	272	+65.600%
2026-01-21	33.5500	33.5500	33.5500	33.5500	+1.451%	3	272	+60.417%
2026-01-14	32.3000	33.0700	32.3000	33.0700	+6.677%	2	275	+62.746%
2026-01-13	31.5000	32.0000	31.0000	31.0000	+5.156%	6	275	+73.613%
2026-01-12	29.6000	29.6000	29.0000	29.4800	+20.327%	4	275	+82.564%
2026-01-07	24.8000	25.1000	24.5000	24.5000	-3.922%	8	275	+119.673%
2026-01-06	30.7500	30.7500	25.5000	25.5000	-14.458%	13	275	+111.059%
2026-01-05	28.5500	29.9500	28.0000	29.8100	+27.122%	14	273	+80.543%
2026-01-02	23.5000	23.5000	23.4000	23.4500	+5.631%	4	273	+129.510%
2025-12-31	22.0000	22.2000	22.0000	22.2000	+5.463%	8	273	+142.432%
2025-12-22	21.0500	21.0500	21.0500	21.0500	+6.259%	3	273	+155.677%
2025-12-18	19.8100	19.8100	19.8100	19.8100	+0.202%	1	273	+171.681%
2025-12-16	20.3500	20.3500	19.7500	19.7700	-3.041%	7	273	+172.231%
2025-12-15	20.3500	20.3900	20.3000	20.3900	-3.273%	4	272	+163.953%
2025-12-12	21.2500	21.7500	21.0500	21.0800	-5.045%	31	273	+155.313%
2025-12-11	22.0500	22.2000	22.0400	22.2000	0.000%	8	273	+142.432%
2025-12-10	22.2000	22.2000	22.2000	22.2000	+8.504%	1	277	+142.432%
2025-12-08	20.4000	20.4600	20.4000	20.4600	-7.421%	83	278	+163.050%
2025-12-05	22.1000	22.1000	22.1000	22.1000	-2.212%	1	198	+143.529%
2025-12-04	22.7000	22.7000	22.6000	22.6000	-3.129%	2	197	+138.142%
2025-12-01	23.2500	23.3300	23.2500	23.3300	-2.180%	2	198	+130.690%
2025-11-20	23.8500	23.8500	23.8500	23.8500	+5.298%	1	199	+125.660%
2025-11-19	22.6500	22.6500	22.6500	22.6500	-10.474%	1	199	+137.616%
2025-11-17	25.2500	25.3000	25.2500	25.3000	-1.862%	2	199	+112.727%
2025-11-14	25.4900	25.7800	25.4000	25.7800	+4.627%	3	200	+108.766%
2025-11-07	24.6500	24.6500	24.6400	24.6400	-6.843%	2	201	+118.425%
2025-10-31	26.3400	26.4500	26.3400	26.4500	+7.520%	2	202	+103.478%
2025-10-29	24.8500	25.0000	24.6000	24.6000	+0.204%	3	202	+118.780%
2025-10-27	24.7000	24.9500	24.5000	24.5500	-6.298%	15	201	+119.226%
2025-10-23	26.1000	26.2000	26.1000	26.2000	+8.940%	2	201	+105.420%
2025-10-22	24.2000	24.3000	24.0000	24.0500	-1.232%	10	201	+123.784%
2025-10-21	24.2000	24.5500	24.2000	24.3500	+1.755%	32	201	+121.027%
2025-10-20	23.8800	23.9300	23.8800	23.9300	-0.084%	2	190	+124.906%
2025-10-17	23.9200	23.9500	23.7200	23.9500	+5.044%	3	190	+124.718%
2025-10-16	22.7500	22.8000	22.7500	22.8000	-1.512%	2	190	+136.053%
2025-10-15	23.0000	23.1500	23.0000	23.1500	+2.661%	2	190	+132.484%
2025-10-13	22.5100	22.5500	22.5100	22.5500	+5.869%	2	190	+138.670%
2025-10-10	21.2600	21.3000	21.2600	21.3000	-13.800%	2	190	+152.676%
2025-10-09	24.7100	24.7100	24.7100	24.7100	+9.579%	5	190	+117.807%
2025-10-07	22.5500	22.5500	22.5500	22.5500	-5.212%	1	190	+138.670%
2025-10-06	23.7900	23.7900	23.7900	23.7900	-1.856%	2	190	+126.230%
2025-10-02	24.2500	24.2500	24.2400	24.2400	+1.000%	2	192	+122.030%
2025-10-01	24.0000	24.0000	24.0000	24.0000	-1.840%	2	190	+124.250%
2025-09-30	24.3700	24.4500	24.3700	24.4500	-12.491%	3	190	+120.123%
2025-09-17	28.3000	28.3000	27.2000	27.9400	+1.416%	91	189	+92.627%
2025-09-16	27.0700	28.6000	27.0700	27.5500	+3.571%	74	98	+95.354%
2025-09-15	26.6100	26.6100	26.5700	26.6000	0.000%	24	24	+102.331%