Dark

CVX20280121C160
CVX Jan 21 2028 160.00 Call (CVX280121C00160000)
option OPRA

EOD

Sep 21, 2026

53.05-12.804%(-7.79)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	54.2500	54.2500	53.0500	53.0500	-12.804%	11	249	0.000%
2026-09-16	60.8400	60.8400	60.8400	60.8400	-2.578%	1	253	-12.804%
2026-09-15	62.5000	62.6000	62.1000	62.4500	+3.223%	18	252	-15.052%
2026-09-10	60.5000	60.5000	60.5000	60.5000	+2.404%	5	257	-12.314%
2026-09-08	59.0800	59.0800	59.0800	59.0800	+4.678%	1	262	-10.206%
2026-09-04	56.4000	56.4400	56.4000	56.4400	-2.235%	5	263	-6.006%
2026-09-01	57.6800	57.7300	57.6800	57.7300	+9.110%	2	263	-8.107%
2026-08-31	52.9100	52.9100	52.9100	52.9100	+12.097%	1	263	+0.265%
2026-08-27	47.2000	47.2000	47.2000	47.2000	-6.442%	5	263	+12.394%
2026-08-26	50.4500	50.4500	50.4500	50.4500	+0.900%	5	263	+5.154%
2026-08-25	50.0000	50.0000	50.0000	50.0000	-5.980%	3	268	+6.100%
2026-08-24	53.5000	53.5000	53.1800	53.1800	+1.007%	16	271	-0.244%
2026-08-18	52.4800	52.6500	52.4800	52.6500	+3.235%	3	268	+0.760%
2026-08-17	49.4400	51.0000	48.8500	51.0000	+5.241%	37	266	+4.020%
2026-08-14	49.0000	49.0000	48.4600	48.4600	+6.740%	2	259	+9.472%
2026-08-13	45.4000	45.4000	45.4000	45.4000	-0.439%	1	259	+16.850%
2026-08-12	44.2000	45.6000	44.2000	45.6000	+2.633%	4	258	+16.338%
2026-08-11	44.8500	44.8500	44.4300	44.4300	+4.320%	5	257	+19.401%
2026-08-10	42.6100	42.6100	42.5900	42.5900	+6.104%	2	252	+24.560%
2026-08-06	40.1700	40.2300	40.1400	40.1400	+4.125%	8	250	+32.162%
2026-08-05	38.4500	38.5500	38.4500	38.5500	-7.131%	6	246	+37.613%
2026-08-04	41.4000	41.6500	41.3400	41.5100	-5.336%	13	248	+27.801%
2026-08-03	43.8500	43.8500	43.8500	43.8500	-3.137%	1	243	+20.981%
2026-07-31	45.2700	45.2700	45.2700	45.2700	+10.956%	1	244	+17.186%
2026-07-30	40.8000	40.8000	40.8000	40.8000	+3.004%	2	244	+30.025%
2026-07-28	39.6100	39.6100	39.6100	39.6100	-7.905%	1	244	+33.931%
2026-07-27	42.5000	43.0100	42.5000	43.0100	-8.489%	2	244	+23.343%
2026-07-23	47.0000	47.0000	47.0000	47.0000	+13.801%	1	244	+12.872%
2026-07-20	40.0500	41.3000	40.0500	41.3000	+11.622%	7	243	+28.450%
2026-07-16	37.0000	37.0000	37.0000	37.0000	+7.558%	1	240	+43.378%
2026-07-13	34.0500	34.5000	33.2500	34.4000	+14.248%	11	240	+54.215%
2026-07-10	30.1100	30.1100	30.1100	30.1100	-8.619%	1	238	+76.187%
2026-07-08	32.9500	32.9500	32.9500	32.9500	+31.800%	2	237	+61.002%
2026-07-06	25.4200	25.4200	24.5000	25.0000	+0.200%	22	237	+112.200%
2026-07-02	25.4500	25.4500	24.5500	24.9500	+3.958%	18	217	+112.625%
2026-07-01	23.7300	24.0000	23.4400	24.0000	-4.268%	9	217	+121.042%
2026-06-30	25.0000	25.0700	25.0000	25.0700	-4.858%	2	215	+111.607%
2026-06-29	26.3500	26.3500	26.3500	26.3500	-5.725%	4	215	+101.328%
2026-06-25	27.9500	28.1000	27.6000	27.9500	-14.343%	58	219	+89.803%
2026-06-17	32.6500	32.6500	32.6300	32.6300	-1.121%	9	219	+62.580%
2026-06-15	33.0000	33.0000	33.0000	33.0000	-19.532%	14	219	+60.758%
2026-06-11	40.9500	41.0100	40.9500	41.0100	-3.619%	2	219	+29.359%
2026-06-10	42.5500	42.5500	42.5500	42.5500	+5.714%	3	218	+24.677%
2026-06-09	40.8500	40.8500	40.2500	40.2500	-5.516%	7	221	+31.801%
2026-06-08	42.5500	42.6000	42.5500	42.6000	+8.259%	2	218	+24.531%
2026-06-01	39.3500	39.3500	39.3500	39.3500	+8.402%	1	218	+34.816%
2026-05-29	36.1500	36.3000	36.1500	36.3000	-2.024%	4	219	+46.143%
2026-05-28	38.3600	38.3600	37.0500	37.0500	+2.917%	17	218	+43.185%
2026-05-27	37.1000	37.1000	36.0000	36.0000	-9.434%	4	218	+47.361%
2026-05-26	39.7500	39.7500	39.7500	39.7500	-13.493%	1	215	+33.459%
2026-05-18	46.0500	46.0500	45.9500	45.9500	+13.541%	2	215	+15.452%
2026-05-15	40.4700	40.4700	40.4700	40.4700	+19.029%	10	215	+31.085%
2026-05-07	34.0000	34.0000	34.0000	34.0000	-20.000%	1	215	+56.029%
2026-05-04	42.9000	43.2000	42.5000	42.5000	+9.367%	6	215	+24.824%
2026-04-27	38.9200	39.4000	38.8500	38.8600	+6.905%	67	213	+36.516%
2026-04-17	33.8000	36.4500	33.6000	36.3500	-7.389%	37	210	+45.942%
2026-04-14	39.0000	39.3500	38.9500	39.2500	-8.551%	26	216	+35.159%
2026-04-08	42.9200	42.9200	42.9200	42.9200	-11.596%	1	208	+23.602%
2026-04-06	48.5500	48.5500	48.5500	48.5500	-7.170%	2	208	+9.269%
2026-04-02	52.3000	52.3000	52.3000	52.3000	+4.600%	2	208	+1.434%
2026-04-01	53.0500	53.0500	50.0000	50.0000	-14.966%	4	208	+6.100%
2026-03-26	58.8000	58.8000	58.8000	58.8000	+8.627%	4	211	-9.779%
2026-03-23	50.9000	54.1300	50.8000	54.1300	+7.294%	96	215	-1.995%
2026-03-18	50.4500	50.4500	50.4500	50.4500	+3.402%	2	311	+5.154%
2026-03-13	48.3500	48.7900	48.3500	48.7900	-3.002%	2	311	+8.731%
2026-03-12	44.5000	50.3000	44.5000	50.3000	+15.765%	5	311	+5.467%
2026-03-06	43.0500	43.4500	43.0500	43.4500	+3.060%	2	311	+22.094%
2026-03-05	42.1600	42.1600	42.1600	42.1600	+0.143%	1	312	+25.830%
2026-03-02	41.3700	42.1000	41.3500	42.1000	+5.250%	43	313	+26.010%
2026-02-27	40.0000	40.0000	40.0000	40.0000	+2.564%	1	354	+32.625%
2026-02-26	39.0000	39.0000	39.0000	39.0000	+1.351%	5	355	+36.026%
2026-02-24	38.5100	38.5100	38.4800	38.4800	+1.130%	2	359	+37.864%
2026-02-23	38.4300	39.0000	38.0000	38.0500	+4.533%	30	358	+39.422%
2026-02-20	36.4000	36.4000	36.4000	36.4000	-6.186%	1	360	+45.742%
2026-02-19	39.5800	39.5800	38.8000	38.8000	+5.149%	11	360	+36.727%
2026-02-12	36.5000	37.1000	36.5000	36.9000	-0.539%	163	360	+43.767%
2026-02-11	35.9000	37.1000	35.9000	37.1000	+7.225%	7	458	+42.992%
2026-02-09	34.6000	34.6000	34.6000	34.6000	+1.496%	10	459	+53.324%
2026-02-06	34.4300	34.4300	34.0900	34.0900	-2.012%	21	459	+55.617%
2026-02-04	35.2400	35.2400	34.7900	34.7900	+12.226%	11	480	+52.486%
2026-02-03	31.0000	31.0000	31.0000	31.0000	+10.833%	1	490	+71.129%
2026-02-02	28.2400	28.2400	27.8800	27.9700	-6.798%	3	489	+89.668%
2026-01-30	28.7000	30.1400	28.5000	30.0100	+21.893%	17	490	+76.774%
2026-01-27	24.6000	24.6200	24.6000	24.6200	-5.308%	10	490	+115.475%
2026-01-26	24.1500	26.0000	24.0500	26.0000	+7.438%	14	490	+104.038%
2026-01-23	24.7000	24.7000	24.2000	24.2000	-0.371%	96	490	+119.215%
2026-01-22	23.9200	24.2900	23.9200	24.2900	+1.208%	6	478	+118.403%
2026-01-21	25.1000	25.4000	24.0000	24.0000	-1.961%	5	483	+121.042%
2026-01-20	24.4900	24.4900	24.4800	24.4800	-1.330%	2	485	+116.708%
2026-01-16	24.8500	24.8500	24.8100	24.8100	+0.242%	2	484	+113.825%
2026-01-15	24.7500	24.7500	24.5500	24.7500	-0.602%	5	484	+114.343%
2026-01-14	25.0000	25.0000	24.3000	24.9000	+5.957%	182	484	+113.052%
2026-01-13	23.2000	23.5000	23.1500	23.5000	+9.150%	16	621	+125.745%
2026-01-12	22.0000	22.0000	21.5300	21.5300	-0.324%	42	622	+146.400%
2026-01-09	20.4000	21.7000	20.4000	21.6000	+7.570%	60	627	+145.602%
2026-01-08	19.0000	20.3500	18.7500	20.0800	+7.668%	32	579	+164.193%
2026-01-07	18.3000	19.7500	17.8500	18.6500	+2.192%	40	575	+184.450%
2026-01-06	22.7400	22.7400	18.1000	18.2500	-20.131%	14	546	+190.685%
2026-01-05	23.4000	23.8500	21.1000	22.8500	+37.983%	478	543	+132.166%
2026-01-02	17.0500	17.3000	16.5600	16.5600	+5.612%	15	133	+220.350%
2025-12-31	15.6800	15.6800	15.6800	15.6800	+3.294%	3	126	+238.329%
2025-12-29	15.1800	15.1800	15.1800	15.1800	+2.915%	4	126	+249.473%
2025-12-24	14.7500	14.7500	14.7500	14.7500	-1.667%	10	120	+259.661%
2025-12-23	14.8500	15.0200	14.8500	15.0000	+2.041%	4	120	+253.667%
2025-12-22	14.7000	14.7000	14.7000	14.7000	+9.456%	1	120	+260.884%
2025-12-19	14.0300	14.0300	13.4300	13.4300	-1.971%	22	119	+295.011%
2025-12-18	14.1500	14.1500	13.7000	13.7000	+0.735%	8	138	+287.226%
2025-12-16	13.4200	13.6000	13.4200	13.6000	-8.108%	12	138	+290.074%
2025-12-15	14.8000	14.8000	14.8000	14.8000	-6.625%	1	138	+258.446%
2025-12-10	15.6200	15.8500	15.6200	15.8500	+7.458%	11	137	+234.700%
2025-12-09	15.1000	15.1000	14.7500	14.7500	+2.787%	12	138	+259.661%
2025-12-08	14.9200	14.9200	14.3500	14.3500	-6.818%	56	134	+269.686%
2025-12-05	15.9100	15.9100	15.4000	15.4000	-5.114%	6	138	+244.481%
2025-12-04	16.0000	16.2300	16.0000	16.2300	+0.495%	4	138	+226.864%
2025-12-03	16.1500	16.1500	16.1500	16.1500	+7.667%	1	138	+228.483%
2025-12-02	15.0000	15.0000	15.0000	15.0000	-10.018%	1	139	+253.667%
2025-12-01	16.6500	16.6700	16.6500	16.6700	+18.817%	4	139	+218.236%
2025-11-25	14.0300	14.0300	14.0300	14.0300	-11.982%	2	141	+278.118%
2025-11-24	15.9400	15.9400	15.9400	15.9400	-16.105%	10	141	+232.811%
2025-11-17	19.0000	19.0000	19.0000	19.0000	+8.571%	1	131	+179.211%
2025-11-12	17.5000	17.5000	17.5000	17.5000	-4.372%	5	125	+203.143%
2025-11-11	19.0000	19.0000	18.3000	18.3000	+3.918%	2	125	+189.891%
2025-11-10	16.7000	17.7600	16.7000	17.6100	+0.629%	11	124	+201.249%
2025-11-06	17.5000	17.5000	17.5000	17.5000	+5.740%	10	124	+203.143%
2025-11-04	16.5500	16.5500	16.5500	16.5500	-9.066%	1	114	+220.544%
2025-11-03	18.2000	18.2000	18.2000	18.2000	-8.635%	3	111	+191.484%
2025-10-31	20.5500	20.5500	19.9000	19.9200	+12.542%	13	111	+166.315%
2025-10-29	17.7000	17.7000	17.7000	17.7000	-1.667%	1	102	+199.718%
2025-10-27	18.0000	18.0000	18.0000	18.0000	-1.639%	5	98	+194.722%
2025-10-22	18.3000	18.3000	18.3000	18.3000	+10.241%	1	98	+189.891%
2025-10-16	16.6000	16.6000	16.6000	16.6000	-2.924%	1	99	+219.578%
2025-10-15	17.1000	17.1000	17.1000	17.1000	+3.012%	1	98	+210.234%
2025-10-14	15.8000	16.6000	15.8000	16.6000	+5.732%	11	98	+219.578%
2025-10-10	15.8000	15.8000	15.7000	15.7000	-5.193%	13	108	+237.898%
2025-10-09	16.6000	16.6000	16.5600	16.5600	-4.277%	3	105	+220.350%
2025-10-07	17.3000	17.3000	17.3000	17.3000	+3.593%	1	102	+206.647%
2025-10-03	16.5500	16.7000	16.5500	16.7000	-4.298%	2	102	+217.665%
2025-10-02	17.4500	17.4500	17.4500	17.4500	-0.683%	1	102	+204.011%
2025-10-01	17.5700	17.5700	17.5700	17.5700	-6.293%	1	101	+201.935%
2025-09-29	18.8200	19.0300	18.7500	18.7500	-11.137%	4	102	+182.933%
2025-09-25	20.8600	21.1000	20.6000	21.1000	+2.726%	34	98	+151.422%
2025-09-24	20.0000	20.6500	20.0000	20.5400	+4.529%	55	67	+158.277%
2025-09-23	20.0000	20.0000	19.6500	19.6500	+12.931%	51	68	+169.975%
2025-09-19	19.6000	19.6000	17.4000	17.4000	-12.782%	7	18	+204.885%
2025-09-18	19.7500	19.9500	19.7500	19.9500	-0.250%	6	11	+165.915%
2025-09-17	20.0000	20.0000	20.0000	20.0000	+1.010%	4	5	+165.250%
2025-09-16	20.0000	20.0000	19.8000	19.8000	+2.062%	5	8	+167.929%
2025-09-15	18.4000	19.4000	18.4000	19.4000	0.000%	4	4	+173.454%