Dark

CVX20280121C165
CVX Jan 21 2028 165.00 Call (CVX280121C00165000)
option OPRA

EOD

Sep 18, 2026

54.08+1.009%(+0.54)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	53.8500	55.0900	53.8500	54.0800	+1.009%	8	679	0.000%
2026-09-04	53.5400	53.5400	53.5400	53.5400	-4.393%	4	684	+1.009%
2026-09-02	56.0000	56.0000	56.0000	56.0000	+14.754%	1	684	-3.429%
2026-08-24	48.8000	48.8000	48.8000	48.8000	-4.407%	1	685	+10.820%
2026-08-21	52.0200	52.0200	51.0500	51.0500	+3.550%	474	685	+5.935%
2026-08-18	48.7400	49.3000	48.7400	49.3000	+7.407%	3	211	+9.696%
2026-08-17	45.9000	45.9000	45.9000	45.9000	+8.768%	1	210	+17.821%
2026-08-13	42.2000	42.2000	42.2000	42.2000	+0.476%	1	210	+28.152%
2026-08-12	41.8000	42.4500	41.8000	42.0000	-0.238%	7	210	+28.762%
2026-08-11	41.3800	42.1000	41.3800	42.1000	+5.250%	4	216	+28.456%
2026-08-10	38.7500	40.0000	38.7500	40.0000	+15.607%	6	212	+35.200%
2026-08-07	35.1000	35.1000	34.6000	34.6000	-1.537%	11	212	+56.301%
2026-08-05	35.1400	35.1400	35.1400	35.1400	-14.293%	1	212	+53.899%
2026-08-03	41.0000	41.0000	41.0000	41.0000	+3.797%	1	211	+31.902%
2026-07-28	39.5000	39.5000	39.5000	39.5000	+2.279%	1	211	+36.911%
2026-07-27	39.4000	39.4000	38.6200	38.6200	-8.048%	2	212	+40.031%
2026-07-24	42.0000	42.0000	42.0000	42.0000	-0.024%	5	212	+28.762%
2026-07-23	42.0100	42.0100	42.0100	42.0100	+3.985%	1	212	+28.731%
2026-07-22	40.4000	40.4000	40.4000	40.4000	+7.020%	5	212	+33.861%
2026-07-20	37.7500	37.7500	37.7500	37.7500	+7.857%	1	213	+43.258%
2026-07-17	35.0000	35.0000	35.0000	35.0000	+11.394%	2	212	+54.514%
2026-07-13	30.7500	31.4200	30.7500	31.4200	+18.566%	4	210	+72.120%
2026-07-10	26.5000	26.5000	26.5000	26.5000	+6.000%	1	210	+104.075%
2026-07-07	25.0000	25.0000	25.0000	25.0000	+8.932%	4	210	+116.320%
2026-07-06	22.9000	22.9500	22.9000	22.9500	-1.502%	2	210	+135.643%
2026-07-01	23.3000	23.3000	23.3000	23.3000	+5.669%	4	211	+132.103%
2026-06-30	22.1500	22.4500	22.0500	22.0500	-15.517%	3	207	+145.261%
2026-06-25	26.1000	26.1000	26.1000	26.1000	+5.455%	1	208	+107.203%
2026-06-24	24.7700	25.0000	24.7500	24.7500	-8.129%	35	208	+118.505%
2026-06-18	26.1700	26.9400	26.1700	26.9400	-29.291%	33	209	+100.742%
2026-06-11	38.1000	38.6000	37.5000	38.1000	+1.330%	86	209	+41.942%
2026-06-09	37.5000	37.6000	37.5000	37.6000	-5.170%	2	191	+43.830%
2026-06-04	39.7000	39.7000	39.6500	39.6500	+5.818%	2	192	+36.393%
2026-06-02	37.5500	37.6000	37.4700	37.4700	+2.658%	7	192	+44.329%
2026-06-01	35.3900	36.7500	35.3900	36.5000	+7.829%	9	195	+48.164%
2026-05-28	35.4800	35.5900	33.8000	33.8500	-7.766%	15	196	+59.764%
2026-05-26	36.7000	36.7000	36.7000	36.7000	-13.647%	1	193	+47.357%
2026-05-20	42.5000	42.5000	42.5000	42.5000	-2.411%	2	193	+27.247%
2026-05-19	43.4000	43.5500	43.4000	43.5500	+13.559%	2	196	+24.179%
2026-05-15	38.0400	38.3500	37.9000	38.3500	+8.150%	5	196	+41.017%
2026-05-12	35.3500	35.7000	35.3500	35.4600	+7.945%	6	194	+52.510%
2026-05-07	32.8000	32.8500	32.8000	32.8500	-7.465%	2	192	+64.627%
2026-05-06	35.5000	35.5000	35.4500	35.5000	-13.097%	4	192	+52.338%
2026-04-30	40.8500	40.8500	40.8500	40.8500	+6.104%	1	191	+32.387%
2026-04-28	36.5000	38.5000	36.5000	38.5000	+8.757%	17	190	+40.468%
2026-04-27	36.0000	36.2500	35.4000	35.4000	+3.207%	3	190	+52.768%
2026-04-24	35.0000	35.0000	34.3000	34.3000	-6.540%	4	189	+57.668%
2026-04-23	36.0000	36.7000	35.6000	36.7000	+1.521%	14	186	+47.357%
2026-04-22	37.2500	37.6500	36.0000	36.1500	+1.545%	25	184	+49.599%
2026-04-21	34.2000	35.6000	33.9800	35.6000	+6.587%	19	160	+51.910%
2026-04-17	30.0600	33.5000	30.0600	33.4000	-8.242%	5	160	+61.916%
2026-04-16	36.4000	36.4000	36.4000	36.4000	+1.961%	6	158	+48.571%
2026-04-15	36.0000	36.0000	35.6500	35.7000	-3.121%	4	158	+51.485%
2026-04-14	36.2000	36.8500	36.0000	36.8500	-15.906%	7	157	+46.757%
2026-04-09	43.8200	43.8200	43.8200	43.8200	-9.482%	2	151	+23.414%
2026-04-07	48.4100	48.4100	48.4100	48.4100	-5.078%	1	153	+11.712%
2026-04-01	51.0000	51.0000	51.0000	51.0000	-4.045%	6	154	+6.039%
2026-03-31	53.2500	53.2500	53.1500	53.1500	-10.897%	40	159	+1.750%
2026-03-30	59.6500	59.6500	59.6500	59.6500	+8.356%	11	165	-9.338%
2026-03-26	53.3600	55.8000	53.3600	55.0500	+4.519%	5	157	-1.762%
2026-03-25	52.6700	52.6700	52.6700	52.6700	-4.928%	1	162	+2.677%
2026-03-24	53.6500	55.4000	53.6500	55.4000	+9.899%	7	163	-2.383%
2026-03-20	50.4100	50.4100	50.4100	50.4100	+8.877%	1	161	+7.280%
2026-03-18	46.3000	46.3000	46.3000	46.3000	+4.045%	22	160	+16.803%
2026-03-13	44.2800	44.5000	44.2800	44.5000	-3.261%	23	182	+21.528%
2026-03-12	43.1000	46.0000	42.9000	46.0000	+14.201%	13	182	+17.565%
2026-03-06	40.2800	40.2800	40.2800	40.2800	+0.700%	1	181	+34.260%
2026-03-05	40.0000	40.0000	40.0000	40.0000	-0.990%	5	182	+35.200%
2026-03-03	40.6500	40.6500	40.4000	40.4000	+3.457%	4	187	+33.861%
2026-03-02	38.7500	39.0500	38.5000	39.0500	+10.969%	3	191	+38.489%
2026-02-27	35.3100	35.3100	35.1900	35.1900	-1.566%	25	190	+53.680%
2026-02-26	35.7500	35.7500	35.7500	35.7500	-0.694%	1	195	+51.273%
2026-02-24	36.0000	36.0000	36.0000	36.0000	+6.226%	20	196	+50.222%
2026-02-20	33.8900	33.8900	33.8900	33.8900	-7.151%	1	204	+59.575%
2026-02-19	36.5000	36.5000	36.5000	36.5000	+7.511%	2	204	+48.164%
2026-02-18	33.9500	33.9500	33.9500	33.9500	+7.949%	1	204	+59.293%
2026-02-17	31.4500	31.4500	31.4500	31.4500	-1.225%	3	204	+71.955%
2026-02-10	31.5500	31.8400	31.5500	31.8400	+2.876%	4	204	+69.849%
2026-02-06	31.7500	31.7500	30.9500	30.9500	-2.458%	3	207	+74.733%
2026-02-04	31.9000	32.0000	31.7300	31.7300	+12.199%	15	210	+70.438%
2026-02-03	28.2800	28.2800	28.2800	28.2800	+1.727%	5	218	+91.231%
2026-02-02	25.8700	27.8000	25.8700	27.8000	+4.120%	2	220	+94.532%
2026-01-30	26.6000	26.7000	26.6000	26.7000	+4.706%	2	220	+102.547%
2026-01-29	25.7500	26.0100	25.5000	25.5000	+11.354%	10	221	+112.078%
2026-01-28	23.0000	24.4500	22.9000	22.9000	+2.507%	17	221	+136.157%
2026-01-27	22.3500	22.6200	22.3400	22.3400	-5.539%	4	210	+142.077%
2026-01-26	22.3500	23.6500	21.9000	23.6500	+8.736%	7	212	+128.668%
2026-01-23	22.0000	22.1000	21.7000	21.7500	-1.136%	21	205	+148.644%
2026-01-22	22.0000	22.0000	22.0000	22.0000	-1.786%	3	196	+145.818%
2026-01-21	22.4000	22.4000	22.4000	22.4000	+2.752%	2	196	+141.429%
2026-01-20	21.8500	21.8500	21.5200	21.8000	-2.635%	5	197	+148.073%
2026-01-16	22.3500	22.5500	22.3500	22.3900	+0.674%	20	190	+141.536%
2026-01-15	22.2400	22.2400	22.2400	22.2400	-5.962%	10	190	+143.165%
2026-01-14	22.1500	23.6500	22.0000	23.6500	+11.294%	6	200	+128.668%
2026-01-13	21.6000	21.6000	21.2400	21.2500	+7.323%	36	200	+154.494%
2026-01-12	19.8900	19.8900	19.8000	19.8000	+2.326%	3	195	+173.131%
2026-01-09	18.4500	20.0000	18.4500	19.3500	+12.239%	17	194	+179.483%
2026-01-08	17.7000	17.7000	17.2400	17.2400	+3.048%	3	195	+213.689%
2026-01-07	16.5000	17.5500	16.1000	16.7300	+1.888%	11	195	+223.252%
2026-01-06	21.3700	21.3700	15.8600	16.4200	-20.291%	20	194	+229.354%
2026-01-05	20.0000	22.3500	18.9000	20.6000	+55.472%	207	192	+162.524%
2025-12-23	13.2500	13.2500	13.2500	13.2500	+1.923%	2	78	+308.151%
2025-12-22	12.3000	13.0000	12.3000	13.0000	+2.362%	3	78	+316.000%
2025-12-17	12.7000	12.7000	12.7000	12.7000	+5.045%	2	75	+325.827%
2025-12-16	12.0900	12.0900	12.0900	12.0900	-5.176%	1	74	+347.312%
2025-12-12	12.7500	12.7500	12.7500	12.7500	-6.043%	7	73	+324.157%
2025-12-11	13.8500	13.8500	13.5400	13.5700	-5.829%	5	73	+298.526%
2025-12-05	14.4100	14.4100	14.4100	14.4100	-0.208%	1	68	+275.295%
2025-12-04	14.4400	14.4400	14.4400	14.4400	+9.893%	3	67	+274.515%
2025-11-25	13.1400	13.1400	13.1400	13.1400	-4.297%	1	67	+311.568%
2025-11-24	13.7300	13.7300	13.7300	13.7300	-17.784%	6	68	+293.882%
2025-11-17	16.7000	16.7000	16.7000	16.7000	-2.339%	1	68	+223.832%
2025-11-14	17.1000	17.1000	17.1000	17.1000	+1.183%	1	68	+216.257%
2025-11-11	17.0000	17.0000	16.9000	16.9000	+3.681%	11	68	+220.000%
2025-11-07	16.3000	16.3000	16.3000	16.3000	+6.955%	10	68	+231.779%
2025-11-05	15.3800	15.3800	15.2400	15.2400	-2.433%	4	62	+254.856%
2025-10-28	15.6200	15.6200	15.6200	15.6200	-2.375%	2	58	+246.223%
2025-10-27	16.0000	16.0000	16.0000	16.0000	-5.549%	1	57	+238.000%
2025-10-23	17.0000	17.0000	16.9400	16.9400	+10.502%	2	57	+219.244%
2025-10-21	15.3300	15.3300	15.3300	15.3300	-1.351%	1	56	+252.772%
2025-10-20	15.2800	15.5400	15.2800	15.5400	+10.213%	2	56	+248.005%
2025-10-16	14.1000	14.1000	14.1000	14.1000	-4.665%	1	56	+283.546%
2025-10-14	14.7900	14.7900	14.7900	14.7900	+12.301%	2	55	+265.652%
2025-10-10	13.1700	13.1700	13.1700	13.1700	-16.646%	1	55	+310.630%
2025-10-08	14.9500	15.8000	14.2200	15.8000	+8.219%	6	55	+242.278%
2025-10-07	14.3500	14.6000	14.3500	14.6000	-5.195%	2	55	+270.411%
2025-10-03	15.3800	15.4000	15.3800	15.4000	+1.316%	2	55	+251.169%
2025-10-02	15.2000	15.2000	15.2000	15.2000	-3.185%	10	55	+255.789%
2025-10-01	15.0500	15.7000	15.0500	15.7000	-12.778%	5	45	+244.459%
2025-09-26	18.3000	18.3000	18.0000	18.0000	-4.000%	2	41	+200.444%
2025-09-25	18.7500	18.9000	18.7500	18.7500	+8.382%	33	39	+188.427%
2025-09-24	17.3000	17.3000	17.3000	17.3000	+7.187%	1	6	+212.601%
2025-09-19	16.1700	16.1700	16.1400	16.1400	-10.134%	4	5	+235.068%
2025-09-16	17.9600	17.9600	17.9600	17.9600	0.000%	1	1	+201.114%