Dark

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

EOD

Jul 23, 2026

47.00+13.801%(+5.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	47.0000	47.0000	47.0000	47.0000	+13.801%	1	244	0.000%
2026-07-20	40.0500	41.3000	40.0500	41.3000	+11.622%	7	243	+13.801%
2026-07-16	37.0000	37.0000	37.0000	37.0000	+7.558%	1	240	+27.027%
2026-07-13	34.0500	34.5000	33.2500	34.4000	+14.248%	11	240	+36.628%
2026-07-10	30.1100	30.1100	30.1100	30.1100	-8.619%	1	238	+56.094%
2026-07-08	32.9500	32.9500	32.9500	32.9500	+31.800%	2	237	+42.640%
2026-07-06	25.4200	25.4200	24.5000	25.0000	+0.200%	22	237	+88.000%
2026-07-02	25.4500	25.4500	24.5500	24.9500	+3.958%	18	217	+88.377%
2026-07-01	23.7300	24.0000	23.4400	24.0000	-4.268%	9	217	+95.833%
2026-06-30	25.0000	25.0700	25.0000	25.0700	-4.858%	2	215	+87.475%
2026-06-29	26.3500	26.3500	26.3500	26.3500	-5.725%	4	215	+78.368%
2026-06-25	27.9500	28.1000	27.6000	27.9500	-14.343%	58	219	+68.157%
2026-06-17	32.6500	32.6500	32.6300	32.6300	-1.121%	9	219	+44.039%
2026-06-15	33.0000	33.0000	33.0000	33.0000	-19.532%	14	219	+42.424%
2026-06-11	40.9500	41.0100	40.9500	41.0100	-3.619%	2	219	+14.606%
2026-06-10	42.5500	42.5500	42.5500	42.5500	+5.714%	3	218	+10.458%
2026-06-09	40.8500	40.8500	40.2500	40.2500	-5.516%	7	221	+16.770%
2026-06-08	42.5500	42.6000	42.5500	42.6000	+8.259%	2	218	+10.329%
2026-06-01	39.3500	39.3500	39.3500	39.3500	+8.402%	1	218	+19.441%
2026-05-29	36.1500	36.3000	36.1500	36.3000	-2.024%	4	219	+29.477%
2026-05-28	38.3600	38.3600	37.0500	37.0500	+2.917%	17	218	+26.856%
2026-05-27	37.1000	37.1000	36.0000	36.0000	-9.434%	4	218	+30.556%
2026-05-26	39.7500	39.7500	39.7500	39.7500	-13.493%	1	215	+18.239%
2026-05-18	46.0500	46.0500	45.9500	45.9500	+13.541%	2	215	+2.285%
2026-05-15	40.4700	40.4700	40.4700	40.4700	+19.029%	10	215	+16.135%
2026-05-07	34.0000	34.0000	34.0000	34.0000	-20.000%	1	215	+38.235%
2026-05-04	42.9000	43.2000	42.5000	42.5000	+9.367%	6	215	+10.588%
2026-04-27	38.9200	39.4000	38.8500	38.8600	+6.905%	67	213	+20.947%
2026-04-17	33.8000	36.4500	33.6000	36.3500	-7.389%	37	210	+29.298%
2026-04-14	39.0000	39.3500	38.9500	39.2500	-8.551%	26	216	+19.745%
2026-04-08	42.9200	42.9200	42.9200	42.9200	-11.596%	1	208	+9.506%
2026-04-06	48.5500	48.5500	48.5500	48.5500	-7.170%	2	208	-3.193%
2026-04-02	52.3000	52.3000	52.3000	52.3000	+4.600%	2	208	-10.134%
2026-04-01	53.0500	53.0500	50.0000	50.0000	-14.966%	4	208	-6.000%
2026-03-26	58.8000	58.8000	58.8000	58.8000	+8.627%	4	211	-20.068%
2026-03-23	50.9000	54.1300	50.8000	54.1300	+7.294%	96	215	-13.172%
2026-03-18	50.4500	50.4500	50.4500	50.4500	+3.402%	2	311	-6.838%
2026-03-13	48.3500	48.7900	48.3500	48.7900	-3.002%	2	311	-3.669%
2026-03-12	44.5000	50.3000	44.5000	50.3000	+15.765%	5	311	-6.561%
2026-03-06	43.0500	43.4500	43.0500	43.4500	+3.060%	2	311	+8.170%
2026-03-05	42.1600	42.1600	42.1600	42.1600	+0.143%	1	312	+11.480%
2026-03-02	41.3700	42.1000	41.3500	42.1000	+5.250%	43	313	+11.639%
2026-02-27	40.0000	40.0000	40.0000	40.0000	+2.564%	1	354	+17.500%
2026-02-26	39.0000	39.0000	39.0000	39.0000	+1.351%	5	355	+20.513%
2026-02-24	38.5100	38.5100	38.4800	38.4800	+1.130%	2	359	+22.141%
2026-02-23	38.4300	39.0000	38.0000	38.0500	+4.533%	30	358	+23.522%
2026-02-20	36.4000	36.4000	36.4000	36.4000	-6.186%	1	360	+29.121%
2026-02-19	39.5800	39.5800	38.8000	38.8000	+5.149%	11	360	+21.134%
2026-02-12	36.5000	37.1000	36.5000	36.9000	-0.539%	163	360	+27.371%
2026-02-11	35.9000	37.1000	35.9000	37.1000	+7.225%	7	458	+26.685%
2026-02-09	34.6000	34.6000	34.6000	34.6000	+1.496%	10	459	+35.838%
2026-02-06	34.4300	34.4300	34.0900	34.0900	-2.012%	21	459	+37.870%
2026-02-04	35.2400	35.2400	34.7900	34.7900	+12.226%	11	480	+35.096%
2026-02-03	31.0000	31.0000	31.0000	31.0000	+10.833%	1	490	+51.613%
2026-02-02	28.2400	28.2400	27.8800	27.9700	-6.798%	3	489	+68.037%
2026-01-30	28.7000	30.1400	28.5000	30.0100	+21.893%	17	490	+56.614%
2026-01-27	24.6000	24.6200	24.6000	24.6200	-5.308%	10	490	+90.902%
2026-01-26	24.1500	26.0000	24.0500	26.0000	+7.438%	14	490	+80.769%
2026-01-23	24.7000	24.7000	24.2000	24.2000	-0.371%	96	490	+94.215%
2026-01-22	23.9200	24.2900	23.9200	24.2900	+1.208%	6	478	+93.495%
2026-01-21	25.1000	25.4000	24.0000	24.0000	-1.961%	5	483	+95.833%
2026-01-20	24.4900	24.4900	24.4800	24.4800	-1.330%	2	485	+91.993%
2026-01-16	24.8500	24.8500	24.8100	24.8100	+0.242%	2	484	+89.440%
2026-01-15	24.7500	24.7500	24.5500	24.7500	-0.602%	5	484	+89.899%
2026-01-14	25.0000	25.0000	24.3000	24.9000	+5.957%	182	484	+88.755%
2026-01-13	23.2000	23.5000	23.1500	23.5000	+9.150%	16	621	+100.000%
2026-01-12	22.0000	22.0000	21.5300	21.5300	-0.324%	42	622	+118.300%
2026-01-09	20.4000	21.7000	20.4000	21.6000	+7.570%	60	627	+117.593%
2026-01-08	19.0000	20.3500	18.7500	20.0800	+7.668%	32	579	+134.064%
2026-01-07	18.3000	19.7500	17.8500	18.6500	+2.192%	40	575	+152.011%
2026-01-06	22.7400	22.7400	18.1000	18.2500	-20.131%	14	546	+157.534%
2026-01-05	23.4000	23.8500	21.1000	22.8500	+37.983%	478	543	+105.689%
2026-01-02	17.0500	17.3000	16.5600	16.5600	+5.612%	15	133	+183.816%
2025-12-31	15.6800	15.6800	15.6800	15.6800	+3.294%	3	126	+199.745%
2025-12-29	15.1800	15.1800	15.1800	15.1800	+2.915%	4	126	+209.618%
2025-12-24	14.7500	14.7500	14.7500	14.7500	-1.667%	10	120	+218.644%
2025-12-23	14.8500	15.0200	14.8500	15.0000	+2.041%	4	120	+213.333%
2025-12-22	14.7000	14.7000	14.7000	14.7000	+9.456%	1	120	+219.728%
2025-12-19	14.0300	14.0300	13.4300	13.4300	-1.971%	22	119	+249.963%
2025-12-18	14.1500	14.1500	13.7000	13.7000	+0.735%	8	138	+243.066%
2025-12-16	13.4200	13.6000	13.4200	13.6000	-8.108%	12	138	+245.588%
2025-12-15	14.8000	14.8000	14.8000	14.8000	-6.625%	1	138	+217.568%
2025-12-10	15.6200	15.8500	15.6200	15.8500	+7.458%	11	137	+196.530%
2025-12-09	15.1000	15.1000	14.7500	14.7500	+2.787%	12	138	+218.644%
2025-12-08	14.9200	14.9200	14.3500	14.3500	-6.818%	56	134	+227.526%
2025-12-05	15.9100	15.9100	15.4000	15.4000	-5.114%	6	138	+205.195%
2025-12-04	16.0000	16.2300	16.0000	16.2300	+0.495%	4	138	+189.587%
2025-12-03	16.1500	16.1500	16.1500	16.1500	+7.667%	1	138	+191.022%
2025-12-02	15.0000	15.0000	15.0000	15.0000	-10.018%	1	139	+213.333%
2025-12-01	16.6500	16.6700	16.6500	16.6700	+18.817%	4	139	+181.944%
2025-11-25	14.0300	14.0300	14.0300	14.0300	-11.982%	2	141	+234.996%
2025-11-24	15.9400	15.9400	15.9400	15.9400	-16.105%	10	141	+194.856%
2025-11-17	19.0000	19.0000	19.0000	19.0000	+8.571%	1	131	+147.368%
2025-11-12	17.5000	17.5000	17.5000	17.5000	-4.372%	5	125	+168.571%
2025-11-11	19.0000	19.0000	18.3000	18.3000	+3.918%	2	125	+156.831%
2025-11-10	16.7000	17.7600	16.7000	17.6100	+0.629%	11	124	+166.894%
2025-11-06	17.5000	17.5000	17.5000	17.5000	+5.740%	10	124	+168.571%
2025-11-04	16.5500	16.5500	16.5500	16.5500	-9.066%	1	114	+183.988%
2025-11-03	18.2000	18.2000	18.2000	18.2000	-8.635%	3	111	+158.242%
2025-10-31	20.5500	20.5500	19.9000	19.9200	+12.542%	13	111	+135.944%
2025-10-29	17.7000	17.7000	17.7000	17.7000	-1.667%	1	102	+165.537%
2025-10-27	18.0000	18.0000	18.0000	18.0000	-1.639%	5	98	+161.111%
2025-10-22	18.3000	18.3000	18.3000	18.3000	+10.241%	1	98	+156.831%
2025-10-16	16.6000	16.6000	16.6000	16.6000	-2.924%	1	99	+183.133%
2025-10-15	17.1000	17.1000	17.1000	17.1000	+3.012%	1	98	+174.854%
2025-10-14	15.8000	16.6000	15.8000	16.6000	+5.732%	11	98	+183.133%
2025-10-10	15.8000	15.8000	15.7000	15.7000	-5.193%	13	108	+199.363%
2025-10-09	16.6000	16.6000	16.5600	16.5600	-4.277%	3	105	+183.816%
2025-10-07	17.3000	17.3000	17.3000	17.3000	+3.593%	1	102	+171.676%
2025-10-03	16.5500	16.7000	16.5500	16.7000	-4.298%	2	102	+181.437%
2025-10-02	17.4500	17.4500	17.4500	17.4500	-0.683%	1	102	+169.341%
2025-10-01	17.5700	17.5700	17.5700	17.5700	-6.293%	1	101	+167.501%
2025-09-29	18.8200	19.0300	18.7500	18.7500	-11.137%	4	102	+150.667%
2025-09-25	20.8600	21.1000	20.6000	21.1000	+2.726%	34	98	+122.749%
2025-09-24	20.0000	20.6500	20.0000	20.5400	+4.529%	55	67	+128.822%
2025-09-23	20.0000	20.0000	19.6500	19.6500	+12.931%	51	68	+139.186%
2025-09-19	19.6000	19.6000	17.4000	17.4000	-12.782%	7	18	+170.115%
2025-09-18	19.7500	19.9500	19.7500	19.9500	-0.250%	6	11	+135.589%
2025-09-17	20.0000	20.0000	20.0000	20.0000	+1.010%	4	5	+135.000%
2025-09-16	20.0000	20.0000	19.8000	19.8000	+2.062%	5	8	+137.374%
2025-09-15	18.4000	19.4000	18.4000	19.4000	0.000%	4	4	+142.268%