Dark

CVX20280121C150
CVX Jan 21 2028 150.00 Call (CVX280121C00150000)
option OPRA

EOD

Sep 21, 2026

61.74-7.381%(-4.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	61.7400	61.7400	61.7400	61.7400	-7.381%	1	359	0.000%
2026-09-18	66.6600	66.6600	66.6600	66.6600	-0.936%	1	359	-7.381%
2026-09-16	67.2800	67.2900	67.2800	67.2900	-3.180%	2	359	-8.248%
2026-09-15	69.5000	69.5000	69.5000	69.5000	+0.871%	30	359	-11.165%
2026-09-11	68.9000	68.9000	68.9000	68.9000	+0.131%	4	359	-10.392%
2026-09-09	68.8100	68.8100	68.8100	68.8100	+4.893%	2	359	-10.275%
2026-09-08	65.7000	65.7000	65.5200	65.6000	-2.090%	6	358	-5.884%
2026-09-02	67.0000	67.0000	67.0000	67.0000	+17.544%	1	354	-7.851%
2026-08-27	57.0000	57.0000	57.0000	57.0000	-9.739%	1	355	+8.316%
2026-08-19	63.0200	63.1500	63.0200	63.1500	+5.956%	2	354	-2.233%
2026-08-18	59.6000	59.6000	59.6000	59.6000	+4.635%	1	355	+3.591%
2026-08-17	56.9600	56.9600	56.9600	56.9600	-0.245%	1	354	+8.392%
2026-08-14	56.1000	57.1000	56.0600	57.1000	+9.220%	3	354	+8.126%
2026-08-13	52.2800	52.2800	52.2800	52.2800	-1.284%	1	355	+18.095%
2026-08-12	52.8500	52.9600	52.8500	52.9600	+17.428%	5	355	+16.579%
2026-08-07	44.6000	45.1000	44.6000	45.1000	-2.948%	2	354	+36.896%
2026-08-06	46.4700	46.4700	46.4700	46.4700	+3.038%	2	353	+32.860%
2026-08-05	45.1000	45.1000	45.1000	45.1000	-11.534%	1	351	+36.896%
2026-08-03	51.6400	51.6400	50.9800	50.9800	-3.920%	3	351	+21.106%
2026-07-31	51.7700	53.0600	51.7700	53.0600	+10.450%	7	351	+16.359%
2026-07-30	48.1500	48.1500	48.0400	48.0400	-4.871%	2	356	+28.518%
2026-07-29	50.5000	50.5000	50.5000	50.5000	-3.442%	1	354	+22.257%
2026-07-24	52.3000	52.3000	52.3000	52.3000	+10.688%	10	354	+18.050%
2026-07-20	47.2500	47.2500	47.2500	47.2500	+13.993%	5	354	+30.667%
2026-07-13	39.9500	41.4500	39.9500	41.4500	+36.483%	74	359	+48.951%
2026-07-06	30.6600	30.6600	30.3700	30.3700	+2.775%	2	406	+103.293%
2026-06-30	29.7800	29.7800	29.5500	29.5500	-5.288%	4	405	+108.934%
2026-06-29	31.5100	32.3500	31.2000	31.2000	-2.041%	8	402	+97.885%
2026-06-26	32.7700	32.7700	31.8500	31.8500	-9.130%	3	398	+93.846%
2026-06-18	34.6500	35.0500	34.6500	35.0500	-11.713%	3	395	+76.148%
2026-06-16	40.2400	40.2400	39.6500	39.7000	-3.171%	3	395	+55.516%
2026-06-15	40.7500	41.5200	40.7500	41.0000	-13.502%	4	396	+50.585%
2026-06-11	47.3500	47.5500	47.1500	47.4000	-4.915%	16	396	+30.253%
2026-06-10	49.8500	49.8500	49.8500	49.8500	+6.745%	2	392	+23.852%
2026-06-09	47.2000	47.2000	46.7000	46.7000	-5.370%	2	392	+32.206%
2026-06-08	49.3500	49.3500	49.3500	49.3500	+3.895%	5	393	+25.106%
2026-06-05	47.3000	47.5000	46.9500	47.5000	+0.105%	8	393	+29.979%
2026-06-02	47.3000	47.4500	47.3000	47.4500	+3.829%	2	389	+30.116%
2026-06-01	46.4000	46.6500	45.5500	45.7000	+5.057%	37	389	+35.098%
2026-05-28	43.5500	44.0500	42.7500	43.5000	+2.377%	84	401	+41.931%
2026-05-27	42.4900	42.4900	42.4900	42.4900	-9.209%	5	406	+45.305%
2026-05-26	47.5000	47.5000	46.7400	46.8000	-11.481%	29	409	+31.923%
2026-05-18	51.4400	52.8700	51.4400	52.8700	+12.251%	9	434	+16.777%
2026-05-15	47.1000	47.1000	47.1000	47.1000	+7.534%	51	433	+31.083%
2026-05-13	44.0000	44.0000	43.8000	43.8000	+7.617%	12	466	+40.959%
2026-05-08	40.7000	40.7000	40.7000	40.7000	+4.359%	1	454	+51.695%
2026-05-07	40.4500	40.4500	39.0000	39.0000	-9.176%	3	455	+58.308%
2026-05-06	44.9700	44.9700	42.6500	42.9400	-13.217%	11	458	+43.782%
2026-05-05	49.5500	50.1500	49.3500	49.4800	-0.141%	66	455	+24.778%
2026-05-04	48.9000	49.6500	48.9000	49.5500	+2.886%	20	460	+24.601%
2026-05-01	48.1600	48.1600	48.1600	48.1600	+1.070%	1	462	+28.198%
2026-04-28	47.7000	48.0000	47.5000	47.6500	+9.414%	32	462	+29.570%
2026-04-27	45.7500	45.9500	43.4000	43.5500	-7.733%	583	460	+41.768%
2026-04-22	47.2000	47.2000	47.2000	47.2000	+6.667%	1	368	+30.805%
2026-04-21	44.4000	44.4000	44.2500	44.2500	+0.136%	2	368	+39.525%
2026-04-20	44.1900	44.1900	44.1900	44.1900	+11.170%	3	368	+39.715%
2026-04-17	39.7500	39.7500	39.7500	39.7500	-9.659%	8	366	+55.321%
2026-04-15	44.0000	44.0000	44.0000	44.0000	-11.735%	1	374	+40.318%
2026-04-13	49.8500	49.8500	49.8500	49.8500	+6.631%	2	375	+23.852%
2026-04-10	46.7500	46.7500	46.7500	46.7500	-6.369%	1	373	+32.064%
2026-04-08	49.7600	50.2500	49.7600	49.9300	-7.537%	10	374	+23.653%
2026-04-01	57.2800	57.4000	54.0000	54.0000	-15.625%	39	369	+14.333%
2026-03-31	62.3300	64.0000	62.3300	64.0000	-9.026%	3	402	-3.531%
2026-03-30	70.2500	70.3500	70.2500	70.3500	+1.957%	2	405	-12.239%
2026-03-27	69.0000	69.0000	69.0000	69.0000	+9.350%	4	405	-10.522%
2026-03-25	63.1000	63.1000	63.1000	63.1000	+2.685%	1	405	-2.155%
2026-03-23	59.2100	61.4500	59.2100	61.4500	-0.244%	2	406	+0.472%
2026-03-20	61.5000	61.6000	61.5000	61.6000	+3.096%	3	407	+0.227%
2026-03-19	59.7500	59.7500	59.7500	59.7500	+2.137%	4	409	+3.331%
2026-03-18	58.5000	58.5000	58.5000	58.5000	+5.978%	1	409	+5.538%
2026-03-16	55.2000	55.2000	55.2000	55.2000	-0.737%	4	409	+11.848%
2026-03-13	55.6100	55.6100	55.6100	55.6100	-1.226%	1	409	+11.023%
2026-03-12	53.5500	56.3000	53.5500	56.3000	+12.871%	4	410	+9.663%
2026-03-11	47.2000	49.8800	47.2000	49.8800	-4.077%	2	412	+23.777%
2026-03-09	50.0000	52.0000	50.0000	52.0000	+5.051%	3	412	+18.731%
2026-03-02	49.5000	49.5000	49.5000	49.5000	+14.187%	3	413	+24.727%
2026-02-20	43.3000	43.3500	43.3000	43.3500	-4.515%	2	410	+42.422%
2026-02-19	46.0000	46.0800	45.4000	45.4000	+4.440%	5	412	+35.991%
2026-02-18	43.4800	43.4800	43.4700	43.4700	+6.596%	4	412	+42.029%
2026-02-17	40.7800	40.7800	40.7800	40.7800	-5.163%	1	416	+51.398%
2026-02-11	43.0000	43.0000	43.0000	43.0000	+4.878%	1	416	+43.581%
2026-02-10	41.0000	41.0000	41.0000	41.0000	+0.935%	2	417	+50.585%
2026-02-09	40.6200	40.6200	40.6200	40.6200	+4.288%	2	417	+51.994%
2026-02-05	38.9500	38.9500	38.9500	38.9500	-5.000%	7	417	+58.511%
2026-02-04	40.4500	41.0000	40.4500	41.0000	+22.388%	7	417	+50.585%
2026-02-02	33.5000	33.5000	33.5000	33.5000	-8.967%	1	421	+84.299%
2026-01-30	33.9400	36.8000	33.9400	36.8000	+9.524%	12	422	+67.772%
2026-01-29	33.6000	33.6000	33.6000	33.6000	+6.027%	1	426	+83.750%
2026-01-28	31.6100	31.6900	31.6100	31.6900	+3.902%	2	427	+94.825%
2026-01-27	30.5000	30.5500	30.5000	30.5000	+3.145%	8	426	+102.426%
2026-01-23	29.6500	29.7500	29.5700	29.5700	-0.605%	161	424	+108.793%
2026-01-22	29.2500	29.8000	29.1500	29.7500	-0.235%	4	387	+107.529%
2026-01-21	30.4500	30.4500	29.8200	29.8200	+1.256%	2	387	+107.042%
2026-01-20	29.5500	29.5500	29.0200	29.4500	-1.340%	5	387	+109.643%
2026-01-15	29.8000	29.8500	29.8000	29.8500	-1.420%	2	386	+106.834%
2026-01-14	30.0000	30.2800	29.4000	30.2800	+8.143%	41	386	+103.897%
2026-01-13	28.2500	28.8700	28.0000	28.0000	+5.263%	55	379	+120.500%
2026-01-12	26.3000	26.7000	26.3000	26.6000	+1.721%	17	359	+132.105%
2026-01-09	25.8500	26.7700	25.8500	26.1500	+4.600%	18	360	+136.099%
2026-01-08	22.9800	25.6300	22.9800	25.0000	+8.696%	106	345	+146.960%
2026-01-07	23.0000	23.0000	22.2500	23.0000	+1.815%	38	347	+168.435%
2026-01-06	27.0000	27.0000	22.5900	22.5900	-19.321%	15	346	+173.307%
2026-01-05	27.6900	28.1900	25.3500	28.0000	+32.075%	41	358	+120.500%
2026-01-02	20.0000	21.2000	20.0000	21.2000	+14.595%	4	358	+191.226%
2025-12-31	18.5000	18.5000	18.5000	18.5000	-3.141%	10	372	+233.730%
2025-12-23	19.1000	19.1000	19.1000	19.1000	+2.139%	10	372	+223.246%
2025-12-22	18.0000	18.7000	18.0000	18.7000	+12.312%	33	372	+230.160%
2025-12-19	17.6500	17.6700	16.6500	16.6500	-4.639%	26	397	+270.811%
2025-12-18	17.4600	17.4600	17.4600	17.4600	-0.229%	1	372	+253.608%
2025-12-16	17.8000	17.8000	17.2500	17.5000	-3.846%	60	371	+252.800%
2025-12-15	18.2000	18.2500	18.2000	18.2000	-4.211%	25	314	+239.231%
2025-12-12	19.0700	19.1000	19.0000	19.0000	-1.554%	3	312	+224.947%
2025-12-11	19.0000	19.3000	19.0000	19.3000	-4.691%	3	311	+219.896%
2025-12-10	19.8700	20.5000	19.8700	20.2500	+10.656%	3	312	+204.889%
2025-12-08	18.7400	18.7400	18.2700	18.3000	-12.314%	7	310	+237.377%
2025-12-05	21.5000	21.5000	20.8700	20.8700	-3.380%	2	310	+195.831%
2025-12-04	21.6000	21.6000	21.6000	21.6000	+1.647%	2	308	+185.833%
2025-12-01	20.8500	21.2500	20.8500	21.2500	+5.198%	120	306	+190.541%
2025-11-28	20.2000	20.2000	20.2000	20.2000	+3.590%	20	322	+205.644%
2025-11-25	19.5000	19.5000	19.5000	19.5000	+0.515%	1	332	+216.615%
2025-11-24	19.2500	19.4000	18.7000	19.4000	-4.902%	154	331	+218.247%
2025-11-21	20.0000	20.4000	20.0000	20.4000	-10.526%	21	255	+202.647%
2025-11-17	22.9000	22.9000	22.8000	22.8000	+2.013%	2	234	+170.789%
2025-11-14	22.3500	22.3500	22.3500	22.3500	-5.297%	1	234	+176.242%
2025-11-11	23.5000	23.6000	23.4000	23.6000	+12.114%	5	235	+161.610%
2025-11-10	21.1200	21.1200	21.0500	21.0500	-4.318%	2	234	+193.302%
2025-11-07	21.9900	22.0000	21.9900	22.0000	+4.762%	6	234	+180.636%
2025-11-04	21.0000	21.0000	21.0000	21.0000	-5.192%	2	234	+194.000%
2025-11-03	22.7500	23.3000	22.1500	22.1500	-9.959%	53	181	+178.736%
2025-10-31	24.1000	24.6000	24.1000	24.6000	+11.312%	3	181	+150.976%
2025-10-30	22.0500	22.1000	22.0500	22.1000	+1.516%	2	180	+179.367%
2025-10-29	21.7700	21.7700	21.7700	21.7700	+1.587%	20	179	+183.601%
2025-10-28	21.4500	21.4500	21.4300	21.4300	-1.471%	2	159	+188.101%
2025-10-27	21.7500	21.7500	21.7500	21.7500	-5.435%	1	160	+183.862%
2025-10-24	22.6000	23.0000	22.5800	23.0000	+5.263%	3	160	+168.435%
2025-10-22	21.8500	21.8500	21.8500	21.8500	+2.824%	1	158	+182.563%
2025-10-21	21.5000	21.5000	21.2500	21.2500	-0.655%	6	159	+190.541%
2025-10-20	21.6000	21.6000	21.3900	21.3900	-0.972%	21	154	+188.640%
2025-10-17	21.5500	21.6000	21.5500	21.6000	+8.000%	2	133	+185.833%
2025-10-16	20.2500	20.2500	20.0000	20.0000	-3.054%	2	131	+208.700%
2025-10-15	20.4000	20.8000	20.3800	20.6300	+6.340%	42	130	+199.273%
2025-10-14	19.4000	19.4000	19.4000	19.4000	-4.055%	3	113	+218.247%
2025-10-13	20.2000	20.2200	20.2000	20.2200	+7.553%	5	112	+205.341%
2025-10-10	19.5000	19.5000	18.8000	18.8000	-9.615%	8	109	+228.404%
2025-10-09	20.9000	20.9000	20.8000	20.8000	-1.979%	6	104	+196.827%
2025-10-08	21.1100	21.2200	21.1100	21.2200	+1.289%	2	101	+190.952%
2025-10-07	20.0000	20.9500	20.0000	20.9500	-4.207%	7	102	+194.702%
2025-10-06	21.8700	21.8700	21.8700	21.8700	+4.242%	1	96	+182.305%
2025-10-03	20.9800	20.9800	20.9800	20.9800	-5.282%	2	95	+194.280%
2025-10-01	21.4700	22.1500	21.4700	22.1500	+1.606%	6	95	+178.736%
2025-09-30	21.9700	21.9700	21.8000	21.8000	-3.965%	4	89	+183.211%
2025-09-29	22.7000	22.7000	22.7000	22.7000	-12.118%	2	85	+171.982%
2025-09-25	25.7000	25.8300	25.7000	25.8300	+12.451%	2	84	+139.024%
2025-09-22	22.9700	22.9700	22.9700	22.9700	+0.087%	2	84	+168.785%
2025-09-19	23.3500	23.3500	22.9500	22.9500	-5.087%	2	86	+169.020%
2025-09-18	24.1800	24.1800	24.1800	24.1800	-3.895%	1	85	+155.335%
2025-09-16	25.0000	25.7500	24.8300	25.1600	+1.657%	85	84	+145.390%
2025-09-15	23.7500	24.7500	23.7500	24.7500	0.000%	41	40	+149.455%