Dark

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

EOD

Jul 20, 2026

47.25+13.993%(+5.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	47.2500	47.2500	47.2500	47.2500	+13.993%	5	354	0.000%
2026-07-13	39.9500	41.4500	39.9500	41.4500	+36.483%	74	359	+13.993%
2026-07-06	30.6600	30.6600	30.3700	30.3700	+2.775%	2	406	+55.581%
2026-06-30	29.7800	29.7800	29.5500	29.5500	-5.288%	4	405	+59.898%
2026-06-29	31.5100	32.3500	31.2000	31.2000	-2.041%	8	402	+51.442%
2026-06-26	32.7700	32.7700	31.8500	31.8500	-9.130%	3	398	+48.352%
2026-06-18	34.6500	35.0500	34.6500	35.0500	-11.713%	3	395	+34.807%
2026-06-16	40.2400	40.2400	39.6500	39.7000	-3.171%	3	395	+19.018%
2026-06-15	40.7500	41.5200	40.7500	41.0000	-13.502%	4	396	+15.244%
2026-06-11	47.3500	47.5500	47.1500	47.4000	-4.915%	16	396	-0.316%
2026-06-10	49.8500	49.8500	49.8500	49.8500	+6.745%	2	392	-5.216%
2026-06-09	47.2000	47.2000	46.7000	46.7000	-5.370%	2	392	+1.178%
2026-06-08	49.3500	49.3500	49.3500	49.3500	+3.895%	5	393	-4.255%
2026-06-05	47.3000	47.5000	46.9500	47.5000	+0.105%	8	393	-0.526%
2026-06-02	47.3000	47.4500	47.3000	47.4500	+3.829%	2	389	-0.421%
2026-06-01	46.4000	46.6500	45.5500	45.7000	+5.057%	37	389	+3.392%
2026-05-28	43.5500	44.0500	42.7500	43.5000	+2.377%	84	401	+8.621%
2026-05-27	42.4900	42.4900	42.4900	42.4900	-9.209%	5	406	+11.203%
2026-05-26	47.5000	47.5000	46.7400	46.8000	-11.481%	29	409	+0.962%
2026-05-18	51.4400	52.8700	51.4400	52.8700	+12.251%	9	434	-10.630%
2026-05-15	47.1000	47.1000	47.1000	47.1000	+7.534%	51	433	+0.318%
2026-05-13	44.0000	44.0000	43.8000	43.8000	+7.617%	12	466	+7.877%
2026-05-08	40.7000	40.7000	40.7000	40.7000	+4.359%	1	454	+16.093%
2026-05-07	40.4500	40.4500	39.0000	39.0000	-9.176%	3	455	+21.154%
2026-05-06	44.9700	44.9700	42.6500	42.9400	-13.217%	11	458	+10.037%
2026-05-05	49.5500	50.1500	49.3500	49.4800	-0.141%	66	455	-4.507%
2026-05-04	48.9000	49.6500	48.9000	49.5500	+2.886%	20	460	-4.642%
2026-05-01	48.1600	48.1600	48.1600	48.1600	+1.070%	1	462	-1.890%
2026-04-28	47.7000	48.0000	47.5000	47.6500	+9.414%	32	462	-0.839%
2026-04-27	45.7500	45.9500	43.4000	43.5500	-7.733%	583	460	+8.496%
2026-04-22	47.2000	47.2000	47.2000	47.2000	+6.667%	1	368	+0.106%
2026-04-21	44.4000	44.4000	44.2500	44.2500	+0.136%	2	368	+6.780%
2026-04-20	44.1900	44.1900	44.1900	44.1900	+11.170%	3	368	+6.925%
2026-04-17	39.7500	39.7500	39.7500	39.7500	-9.659%	8	366	+18.868%
2026-04-15	44.0000	44.0000	44.0000	44.0000	-11.735%	1	374	+7.386%
2026-04-13	49.8500	49.8500	49.8500	49.8500	+6.631%	2	375	-5.216%
2026-04-10	46.7500	46.7500	46.7500	46.7500	-6.369%	1	373	+1.070%
2026-04-08	49.7600	50.2500	49.7600	49.9300	-7.537%	10	374	-5.368%
2026-04-01	57.2800	57.4000	54.0000	54.0000	-15.625%	39	369	-12.500%
2026-03-31	62.3300	64.0000	62.3300	64.0000	-9.026%	3	402	-26.172%
2026-03-30	70.2500	70.3500	70.2500	70.3500	+1.957%	2	405	-32.836%
2026-03-27	69.0000	69.0000	69.0000	69.0000	+9.350%	4	405	-31.522%
2026-03-25	63.1000	63.1000	63.1000	63.1000	+2.685%	1	405	-25.119%
2026-03-23	59.2100	61.4500	59.2100	61.4500	-0.244%	2	406	-23.108%
2026-03-20	61.5000	61.6000	61.5000	61.6000	+3.096%	3	407	-23.295%
2026-03-19	59.7500	59.7500	59.7500	59.7500	+2.137%	4	409	-20.921%
2026-03-18	58.5000	58.5000	58.5000	58.5000	+5.978%	1	409	-19.231%
2026-03-16	55.2000	55.2000	55.2000	55.2000	-0.737%	4	409	-14.402%
2026-03-13	55.6100	55.6100	55.6100	55.6100	-1.226%	1	409	-15.033%
2026-03-12	53.5500	56.3000	53.5500	56.3000	+12.871%	4	410	-16.075%
2026-03-11	47.2000	49.8800	47.2000	49.8800	-4.077%	2	412	-5.273%
2026-03-09	50.0000	52.0000	50.0000	52.0000	+5.051%	3	412	-9.135%
2026-03-02	49.5000	49.5000	49.5000	49.5000	+14.187%	3	413	-4.545%
2026-02-20	43.3000	43.3500	43.3000	43.3500	-4.515%	2	410	+8.997%
2026-02-19	46.0000	46.0800	45.4000	45.4000	+4.440%	5	412	+4.075%
2026-02-18	43.4800	43.4800	43.4700	43.4700	+6.596%	4	412	+8.696%
2026-02-17	40.7800	40.7800	40.7800	40.7800	-5.163%	1	416	+15.866%
2026-02-11	43.0000	43.0000	43.0000	43.0000	+4.878%	1	416	+9.884%
2026-02-10	41.0000	41.0000	41.0000	41.0000	+0.935%	2	417	+15.244%
2026-02-09	40.6200	40.6200	40.6200	40.6200	+4.288%	2	417	+16.322%
2026-02-05	38.9500	38.9500	38.9500	38.9500	-5.000%	7	417	+21.309%
2026-02-04	40.4500	41.0000	40.4500	41.0000	+22.388%	7	417	+15.244%
2026-02-02	33.5000	33.5000	33.5000	33.5000	-8.967%	1	421	+41.045%
2026-01-30	33.9400	36.8000	33.9400	36.8000	+9.524%	12	422	+28.397%
2026-01-29	33.6000	33.6000	33.6000	33.6000	+6.027%	1	426	+40.625%
2026-01-28	31.6100	31.6900	31.6100	31.6900	+3.902%	2	427	+49.101%
2026-01-27	30.5000	30.5500	30.5000	30.5000	+3.145%	8	426	+54.918%
2026-01-23	29.6500	29.7500	29.5700	29.5700	-0.605%	161	424	+59.790%
2026-01-22	29.2500	29.8000	29.1500	29.7500	-0.235%	4	387	+58.824%
2026-01-21	30.4500	30.4500	29.8200	29.8200	+1.256%	2	387	+58.451%
2026-01-20	29.5500	29.5500	29.0200	29.4500	-1.340%	5	387	+60.441%
2026-01-15	29.8000	29.8500	29.8000	29.8500	-1.420%	2	386	+58.291%
2026-01-14	30.0000	30.2800	29.4000	30.2800	+8.143%	41	386	+56.044%
2026-01-13	28.2500	28.8700	28.0000	28.0000	+5.263%	55	379	+68.750%
2026-01-12	26.3000	26.7000	26.3000	26.6000	+1.721%	17	359	+77.632%
2026-01-09	25.8500	26.7700	25.8500	26.1500	+4.600%	18	360	+80.688%
2026-01-08	22.9800	25.6300	22.9800	25.0000	+8.696%	106	345	+89.000%
2026-01-07	23.0000	23.0000	22.2500	23.0000	+1.815%	38	347	+105.435%
2026-01-06	27.0000	27.0000	22.5900	22.5900	-19.321%	15	346	+109.163%
2026-01-05	27.6900	28.1900	25.3500	28.0000	+32.075%	41	358	+68.750%
2026-01-02	20.0000	21.2000	20.0000	21.2000	+14.595%	4	358	+122.877%
2025-12-31	18.5000	18.5000	18.5000	18.5000	-3.141%	10	372	+155.405%
2025-12-23	19.1000	19.1000	19.1000	19.1000	+2.139%	10	372	+147.382%
2025-12-22	18.0000	18.7000	18.0000	18.7000	+12.312%	33	372	+152.674%
2025-12-19	17.6500	17.6700	16.6500	16.6500	-4.639%	26	397	+183.784%
2025-12-18	17.4600	17.4600	17.4600	17.4600	-0.229%	1	372	+170.619%
2025-12-16	17.8000	17.8000	17.2500	17.5000	-3.846%	60	371	+170.000%
2025-12-15	18.2000	18.2500	18.2000	18.2000	-4.211%	25	314	+159.615%
2025-12-12	19.0700	19.1000	19.0000	19.0000	-1.554%	3	312	+148.684%
2025-12-11	19.0000	19.3000	19.0000	19.3000	-4.691%	3	311	+144.819%
2025-12-10	19.8700	20.5000	19.8700	20.2500	+10.656%	3	312	+133.333%
2025-12-08	18.7400	18.7400	18.2700	18.3000	-12.314%	7	310	+158.197%
2025-12-05	21.5000	21.5000	20.8700	20.8700	-3.380%	2	310	+126.402%
2025-12-04	21.6000	21.6000	21.6000	21.6000	+1.647%	2	308	+118.750%
2025-12-01	20.8500	21.2500	20.8500	21.2500	+5.198%	120	306	+122.353%
2025-11-28	20.2000	20.2000	20.2000	20.2000	+3.590%	20	322	+133.911%
2025-11-25	19.5000	19.5000	19.5000	19.5000	+0.515%	1	332	+142.308%
2025-11-24	19.2500	19.4000	18.7000	19.4000	-4.902%	154	331	+143.557%
2025-11-21	20.0000	20.4000	20.0000	20.4000	-10.526%	21	255	+131.618%
2025-11-17	22.9000	22.9000	22.8000	22.8000	+2.013%	2	234	+107.237%
2025-11-14	22.3500	22.3500	22.3500	22.3500	-5.297%	1	234	+111.409%
2025-11-11	23.5000	23.6000	23.4000	23.6000	+12.114%	5	235	+100.212%
2025-11-10	21.1200	21.1200	21.0500	21.0500	-4.318%	2	234	+124.466%
2025-11-07	21.9900	22.0000	21.9900	22.0000	+4.762%	6	234	+114.773%
2025-11-04	21.0000	21.0000	21.0000	21.0000	-5.192%	2	234	+125.000%
2025-11-03	22.7500	23.3000	22.1500	22.1500	-9.959%	53	181	+113.318%
2025-10-31	24.1000	24.6000	24.1000	24.6000	+11.312%	3	181	+92.073%
2025-10-30	22.0500	22.1000	22.0500	22.1000	+1.516%	2	180	+113.801%
2025-10-29	21.7700	21.7700	21.7700	21.7700	+1.587%	20	179	+117.042%
2025-10-28	21.4500	21.4500	21.4300	21.4300	-1.471%	2	159	+120.485%
2025-10-27	21.7500	21.7500	21.7500	21.7500	-5.435%	1	160	+117.241%
2025-10-24	22.6000	23.0000	22.5800	23.0000	+5.263%	3	160	+105.435%
2025-10-22	21.8500	21.8500	21.8500	21.8500	+2.824%	1	158	+116.247%
2025-10-21	21.5000	21.5000	21.2500	21.2500	-0.655%	6	159	+122.353%
2025-10-20	21.6000	21.6000	21.3900	21.3900	-0.972%	21	154	+120.898%
2025-10-17	21.5500	21.6000	21.5500	21.6000	+8.000%	2	133	+118.750%
2025-10-16	20.2500	20.2500	20.0000	20.0000	-3.054%	2	131	+136.250%
2025-10-15	20.4000	20.8000	20.3800	20.6300	+6.340%	42	130	+129.035%
2025-10-14	19.4000	19.4000	19.4000	19.4000	-4.055%	3	113	+143.557%
2025-10-13	20.2000	20.2200	20.2000	20.2200	+7.553%	5	112	+133.680%
2025-10-10	19.5000	19.5000	18.8000	18.8000	-9.615%	8	109	+151.330%
2025-10-09	20.9000	20.9000	20.8000	20.8000	-1.979%	6	104	+127.163%
2025-10-08	21.1100	21.2200	21.1100	21.2200	+1.289%	2	101	+122.667%
2025-10-07	20.0000	20.9500	20.0000	20.9500	-4.207%	7	102	+125.537%
2025-10-06	21.8700	21.8700	21.8700	21.8700	+4.242%	1	96	+116.049%
2025-10-03	20.9800	20.9800	20.9800	20.9800	-5.282%	2	95	+125.214%
2025-10-01	21.4700	22.1500	21.4700	22.1500	+1.606%	6	95	+113.318%
2025-09-30	21.9700	21.9700	21.8000	21.8000	-3.965%	4	89	+116.743%
2025-09-29	22.7000	22.7000	22.7000	22.7000	-12.118%	2	85	+108.150%
2025-09-25	25.7000	25.8300	25.7000	25.8300	+12.451%	2	84	+82.927%
2025-09-22	22.9700	22.9700	22.9700	22.9700	+0.087%	2	84	+105.703%
2025-09-19	23.3500	23.3500	22.9500	22.9500	-5.087%	2	86	+105.882%
2025-09-18	24.1800	24.1800	24.1800	24.1800	-3.895%	1	85	+95.409%
2025-09-16	25.0000	25.7500	24.8300	25.1600	+1.657%	85	84	+87.798%
2025-09-15	23.7500	24.7500	23.7500	24.7500	0.000%	41	40	+90.909%