Dark

CVX20280121C155
CVX Jan 21 2028 155.00 Call (CVX280121C00155000)
option OPRA

EOD

Sep 18, 2026

61.37-2.849%(-1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	61.3700	61.3700	61.3700	61.3700	-2.849%	1	269	0.000%
2026-09-16	63.1700	63.1700	63.1700	63.1700	-2.621%	1	270	-2.849%
2026-09-09	64.8700	64.8700	64.8700	64.8700	+2.968%	1	269	-5.395%
2026-09-08	64.0200	64.0200	63.0000	63.0000	+4.063%	2	270	-2.587%
2026-09-04	60.5400	60.5400	60.5400	60.5400	+2.907%	1	269	+1.371%
2026-08-31	58.8300	58.8300	58.8300	58.8300	+8.844%	1	269	+4.318%
2026-08-28	53.5700	54.0500	53.5700	54.0500	-3.430%	28	269	+13.543%
2026-08-18	55.9700	55.9700	55.9700	55.9700	+5.803%	28	285	+9.648%
2026-08-17	52.9000	52.9000	52.9000	52.9000	+0.954%	2	284	+16.011%
2026-08-14	50.5000	52.4000	50.5000	52.4000	+7.048%	3	284	+17.118%
2026-08-13	48.9800	48.9800	48.9500	48.9500	+2.406%	9	284	+25.373%
2026-08-12	47.8000	47.8000	47.8000	47.8000	+1.551%	1	280	+28.389%
2026-08-10	45.8000	47.0700	45.8000	47.0700	+14.526%	3	280	+30.380%
2026-08-07	41.1000	41.1000	41.1000	41.1000	-0.892%	1	277	+49.319%
2026-08-05	41.4700	41.4700	41.4700	41.4700	-14.898%	1	277	+47.986%
2026-07-31	48.1800	48.7300	48.1800	48.7300	-3.505%	6	277	+25.939%
2026-07-23	50.5000	50.5000	50.5000	50.5000	+38.736%	1	277	+21.525%
2026-07-13	36.5500	36.5500	36.4000	36.4000	+31.408%	2	278	+68.599%
2026-07-02	27.6500	27.7000	27.6000	27.7000	-11.445%	4	278	+121.552%
2026-06-25	30.8800	31.4000	30.7500	31.2800	-32.221%	120	278	+96.196%
2026-06-11	46.1000	46.1500	46.1000	46.1500	-1.389%	2	324	+32.979%
2026-06-03	45.4000	46.8000	45.4000	46.8000	+11.085%	3	325	+31.132%
2026-06-01	42.1300	42.1300	42.1300	42.1300	+4.541%	1	325	+45.668%
2026-05-28	40.3500	40.9100	39.6000	40.3000	-13.889%	373	324	+52.283%
2026-05-22	46.7000	46.8000	46.7000	46.8000	-4.490%	2	228	+31.132%
2026-05-18	49.0000	49.0000	49.0000	49.0000	+11.364%	50	228	+25.245%
2026-05-15	44.0000	44.0000	44.0000	44.0000	+10.000%	7	178	+39.477%
2026-05-06	40.0000	40.0000	39.6400	40.0000	-14.108%	7	171	+53.425%
2026-05-05	46.5000	46.6000	46.5000	46.5700	+0.692%	4	166	+31.780%
2026-05-04	46.2500	46.2500	46.2500	46.2500	+1.492%	1	166	+32.692%
2026-04-29	45.4000	45.5700	45.4000	45.5700	+4.041%	3	166	+34.672%
2026-04-28	43.7500	43.8000	43.7500	43.8000	+8.148%	2	166	+40.114%
2026-04-27	42.3500	42.4500	40.5000	40.5000	-0.246%	4	166	+51.531%
2026-04-24	40.6000	41.0000	40.5500	40.6000	-2.638%	12	166	+51.158%
2026-04-23	41.7500	41.7500	41.7000	41.7000	+18.803%	20	167	+47.170%
2026-04-17	35.1000	35.1000	35.1000	35.1000	-15.787%	1	167	+74.843%
2026-04-15	40.9500	41.6800	40.9500	41.6800	-3.519%	12	168	+47.241%
2026-04-14	43.2000	43.2000	43.2000	43.2000	-4.170%	5	169	+42.060%
2026-04-08	45.2500	45.6700	45.0800	45.0800	-15.438%	16	169	+36.136%
2026-04-06	52.6000	53.3100	52.6000	53.3100	-0.911%	12	172	+15.119%
2026-04-02	53.7500	54.2000	53.7500	53.8000	+2.927%	8	175	+14.071%
2026-04-01	54.9500	54.9500	52.2700	52.2700	-18.008%	9	175	+17.410%
2026-03-30	66.5500	66.6500	63.7500	63.7500	-1.848%	5	175	-3.733%
2026-03-27	64.9000	64.9500	64.9000	64.9500	+11.598%	2	175	-5.512%
2026-03-23	58.2000	58.2000	58.2000	58.2000	+1.217%	10	176	+5.447%
2026-03-20	57.5000	57.5000	57.5000	57.5000	+8.002%	1	186	+6.730%
2026-03-18	53.2400	53.2400	53.2400	53.2400	-2.132%	5	186	+15.270%
2026-03-17	54.4000	54.4000	54.4000	54.4000	+5.631%	3	186	+12.813%
2026-03-16	51.5000	51.5000	51.5000	51.5000	-2.054%	3	186	+19.165%
2026-03-12	51.0000	52.5800	51.0000	52.5800	+19.500%	4	189	+16.717%
2026-03-10	44.0000	44.0000	44.0000	44.0000	-6.223%	4	189	+39.477%
2026-03-06	46.9200	46.9200	46.9200	46.9200	+8.990%	4	189	+30.797%
2026-03-04	43.0500	43.0500	43.0500	43.0500	-6.107%	5	185	+42.555%
2026-03-02	45.6000	46.1000	45.6000	45.8500	+10.615%	4	185	+33.850%
2026-02-20	41.4500	41.4500	41.4500	41.4500	+9.482%	1	186	+48.058%
2026-02-17	37.8600	37.8600	37.8600	37.8600	-3.418%	1	186	+62.097%
2026-02-13	39.0000	39.2000	38.4500	39.2000	+5.803%	3	186	+56.556%
2026-02-09	37.4200	37.4200	36.8300	37.0500	+1.230%	5	186	+65.641%
2026-02-06	36.5500	36.6000	36.5500	36.6000	+2.064%	2	187	+67.678%
2026-02-05	35.8600	35.8600	35.8600	35.8600	-5.308%	1	187	+71.138%
2026-02-04	37.8700	37.8700	37.8700	37.8700	+10.473%	1	187	+62.054%
2026-02-03	34.2800	34.2800	34.2800	34.2800	+5.966%	1	188	+79.026%
2026-02-02	32.3500	32.3500	32.3500	32.3500	+1.858%	3	188	+89.706%
2026-01-30	30.9700	31.7600	30.9700	31.7600	+2.122%	26	188	+93.230%
2026-01-29	31.1000	31.1000	31.1000	31.1000	+9.123%	1	167	+97.331%
2026-01-28	28.5000	28.5000	28.5000	28.5000	+5.751%	1	167	+115.333%
2026-01-26	26.7500	26.9500	26.6500	26.9500	-0.185%	37	167	+127.718%
2026-01-23	27.2000	27.2300	26.9500	27.0000	-1.603%	26	167	+127.296%
2026-01-21	27.3000	27.4400	27.3000	27.4400	+0.146%	2	169	+123.652%
2026-01-16	27.5000	27.5000	26.8200	27.4000	+0.037%	4	171	+123.978%
2026-01-15	27.0000	27.3900	26.9000	27.3900	-3.556%	4	171	+124.060%
2026-01-14	27.8000	28.6000	26.9000	28.4000	+8.397%	18	172	+116.092%
2026-01-13	25.6500	26.2000	25.6500	26.2000	+3.353%	3	171	+134.237%
2026-01-12	24.3500	25.3500	24.0500	25.3500	+12.667%	5	171	+142.091%
2026-01-08	21.0000	22.5000	20.9500	22.5000	+6.383%	5	172	+172.756%
2026-01-07	20.0000	21.1500	19.9000	21.1500	+1.196%	65	170	+190.165%
2026-01-06	23.2500	23.4000	20.3300	20.9000	-18.677%	24	162	+193.636%
2026-01-05	24.0000	25.8900	22.1000	25.7000	+33.854%	94	89	+138.794%
2026-01-02	19.2000	19.2000	19.2000	19.2000	+10.029%	10	89	+219.635%
2025-12-31	17.3000	17.4500	17.3000	17.4500	-0.286%	11	77	+251.691%
2025-12-30	17.5000	17.5000	17.5000	17.5000	+2.700%	1	77	+250.686%
2025-12-29	17.0400	17.0400	17.0400	17.0400	-0.234%	1	76	+260.153%
2025-12-24	17.0800	17.0800	17.0800	17.0800	+7.421%	1	77	+259.309%
2025-12-18	15.9000	15.9000	15.9000	15.9000	+3.922%	1	77	+285.975%
2025-12-16	15.3000	15.3000	15.3000	15.3000	-9.467%	3	76	+301.111%
2025-12-12	16.9000	16.9000	16.9000	16.9000	-2.256%	1	73	+263.136%
2025-12-11	17.3400	17.3400	17.2900	17.2900	-3.137%	4	73	+254.945%
2025-12-10	17.8500	17.9000	17.8500	17.8500	+10.185%	4	70	+243.810%
2025-12-08	16.2000	16.2000	16.2000	16.2000	-12.621%	3	70	+278.827%
2025-12-05	18.5400	18.5400	18.5400	18.5400	+3.000%	5	73	+231.014%
2025-12-04	18.0500	18.0500	18.0000	18.0000	-0.442%	4	72	+240.944%
2025-12-03	18.0900	18.0900	17.4500	18.0800	+6.353%	25	71	+239.436%
2025-12-02	17.0000	17.5000	17.0000	17.0000	-10.148%	33	85	+261.000%
2025-12-01	18.9200	18.9200	18.9200	18.9200	+11.294%	1	69	+224.366%
2025-11-24	16.5000	17.0000	16.5000	17.0000	-3.955%	2	69	+261.000%
2025-11-19	17.7000	17.7000	17.7000	17.7000	-10.334%	1	68	+246.723%
2025-11-17	21.2000	21.2000	19.7400	19.7400	-3.707%	2	68	+210.892%
2025-11-14	20.5000	20.5000	20.5000	20.5000	0.000%	2	68	+199.366%
2025-11-13	20.5000	20.5000	20.5000	20.5000	+6.494%	1	70	+199.366%
2025-11-12	19.2500	19.2500	19.2500	19.2500	0.000%	3	70	+218.805%
2025-11-06	19.2500	19.2500	19.2500	19.2500	-1.282%	2	67	+218.805%
2025-11-03	19.3000	19.5000	19.3000	19.5000	-13.333%	3	65	+214.718%
2025-10-31	22.0000	22.5000	22.0000	22.5000	+14.504%	5	65	+172.756%
2025-10-28	19.6000	19.6500	19.6000	19.6500	-1.652%	2	69	+212.316%
2025-10-27	19.9500	20.1000	19.8600	19.9800	-3.711%	14	63	+207.157%
2025-10-23	20.8000	20.8000	20.7500	20.7500	+6.138%	3	63	+195.759%
2025-10-22	19.5000	19.5500	19.5000	19.5500	+0.256%	2	65	+213.913%
2025-10-20	19.5000	19.5000	19.5000	19.5000	-1.266%	2	64	+214.718%
2025-10-17	19.7500	19.7500	19.7500	19.7500	+7.046%	3	66	+210.734%
2025-10-15	18.4000	18.4500	18.4000	18.4500	+7.330%	2	66	+232.629%
2025-10-13	17.1900	17.1900	17.1900	17.1900	+1.416%	1	67	+257.010%
2025-10-10	17.0000	17.3000	16.8000	16.9500	-8.378%	35	67	+262.065%
2025-10-09	18.5000	18.5000	18.5000	18.5000	-1.333%	3	43	+231.730%
2025-10-06	18.7500	18.7500	18.7500	18.7500	-1.884%	2	43	+227.307%
2025-10-03	19.3700	19.3700	18.7900	19.1100	-1.495%	3	41	+221.141%
2025-10-01	18.7400	19.4000	18.7400	19.4000	-3.000%	5	41	+216.340%
2025-09-30	19.8000	20.0000	19.8000	20.0000	-2.913%	3	38	+206.850%
2025-09-29	21.0700	21.0700	20.4300	20.6000	-9.251%	10	35	+197.913%
2025-09-26	22.7000	22.7000	22.7000	22.7000	-2.991%	1	26	+170.352%
2025-09-25	23.4000	23.4000	23.4000	23.4000	+6.267%	1	25	+162.265%
2025-09-23	22.0200	22.0200	22.0200	22.0200	-2.867%	2	25	+178.701%
2025-09-17	22.6700	22.6700	22.6700	22.6700	+0.577%	20	23	+170.710%
2025-09-16	22.5400	22.5400	22.5400	22.5400	+2.922%	1	3	+172.272%
2025-09-15	21.7200	21.9000	21.7200	21.9000	0.000%	2	2	+180.228%