Dark

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

EOD

Jul 23, 2026

42.01+3.985%(+1.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	42.0100	42.0100	42.0100	42.0100	+3.985%	1	212	0.000%
2026-07-22	40.4000	40.4000	40.4000	40.4000	+7.020%	5	212	+3.985%
2026-07-20	37.7500	37.7500	37.7500	37.7500	+7.857%	1	213	+11.285%
2026-07-17	35.0000	35.0000	35.0000	35.0000	+11.394%	2	212	+20.029%
2026-07-13	30.7500	31.4200	30.7500	31.4200	+18.566%	4	210	+33.705%
2026-07-10	26.5000	26.5000	26.5000	26.5000	+6.000%	1	210	+58.528%
2026-07-07	25.0000	25.0000	25.0000	25.0000	+8.932%	4	210	+68.040%
2026-07-06	22.9000	22.9500	22.9000	22.9500	-1.502%	2	210	+83.050%
2026-07-01	23.3000	23.3000	23.3000	23.3000	+5.669%	4	211	+80.300%
2026-06-30	22.1500	22.4500	22.0500	22.0500	-15.517%	3	207	+90.522%
2026-06-25	26.1000	26.1000	26.1000	26.1000	+5.455%	1	208	+60.958%
2026-06-24	24.7700	25.0000	24.7500	24.7500	-8.129%	35	208	+69.737%
2026-06-18	26.1700	26.9400	26.1700	26.9400	-29.291%	33	209	+55.939%
2026-06-11	38.1000	38.6000	37.5000	38.1000	+1.330%	86	209	+10.262%
2026-06-09	37.5000	37.6000	37.5000	37.6000	-5.170%	2	191	+11.729%
2026-06-04	39.7000	39.7000	39.6500	39.6500	+5.818%	2	192	+5.952%
2026-06-02	37.5500	37.6000	37.4700	37.4700	+2.658%	7	192	+12.116%
2026-06-01	35.3900	36.7500	35.3900	36.5000	+7.829%	9	195	+15.096%
2026-05-28	35.4800	35.5900	33.8000	33.8500	-7.766%	15	196	+24.106%
2026-05-26	36.7000	36.7000	36.7000	36.7000	-13.647%	1	193	+14.469%
2026-05-20	42.5000	42.5000	42.5000	42.5000	-2.411%	2	193	-1.153%
2026-05-19	43.4000	43.5500	43.4000	43.5500	+13.559%	2	196	-3.536%
2026-05-15	38.0400	38.3500	37.9000	38.3500	+8.150%	5	196	+9.544%
2026-05-12	35.3500	35.7000	35.3500	35.4600	+7.945%	6	194	+18.472%
2026-05-07	32.8000	32.8500	32.8000	32.8500	-7.465%	2	192	+27.884%
2026-05-06	35.5000	35.5000	35.4500	35.5000	-13.097%	4	192	+18.338%
2026-04-30	40.8500	40.8500	40.8500	40.8500	+6.104%	1	191	+2.840%
2026-04-28	36.5000	38.5000	36.5000	38.5000	+8.757%	17	190	+9.117%
2026-04-27	36.0000	36.2500	35.4000	35.4000	+3.207%	3	190	+18.672%
2026-04-24	35.0000	35.0000	34.3000	34.3000	-6.540%	4	189	+22.478%
2026-04-23	36.0000	36.7000	35.6000	36.7000	+1.521%	14	186	+14.469%
2026-04-22	37.2500	37.6500	36.0000	36.1500	+1.545%	25	184	+16.210%
2026-04-21	34.2000	35.6000	33.9800	35.6000	+6.587%	19	160	+18.006%
2026-04-17	30.0600	33.5000	30.0600	33.4000	-8.242%	5	160	+25.778%
2026-04-16	36.4000	36.4000	36.4000	36.4000	+1.961%	6	158	+15.412%
2026-04-15	36.0000	36.0000	35.6500	35.7000	-3.121%	4	158	+17.675%
2026-04-14	36.2000	36.8500	36.0000	36.8500	-15.906%	7	157	+14.003%
2026-04-09	43.8200	43.8200	43.8200	43.8200	-9.482%	2	151	-4.131%
2026-04-07	48.4100	48.4100	48.4100	48.4100	-5.078%	1	153	-13.220%
2026-04-01	51.0000	51.0000	51.0000	51.0000	-4.045%	6	154	-17.627%
2026-03-31	53.2500	53.2500	53.1500	53.1500	-10.897%	40	159	-20.960%
2026-03-30	59.6500	59.6500	59.6500	59.6500	+8.356%	11	165	-29.573%
2026-03-26	53.3600	55.8000	53.3600	55.0500	+4.519%	5	157	-23.688%
2026-03-25	52.6700	52.6700	52.6700	52.6700	-4.928%	1	162	-20.239%
2026-03-24	53.6500	55.4000	53.6500	55.4000	+9.899%	7	163	-24.170%
2026-03-20	50.4100	50.4100	50.4100	50.4100	+8.877%	1	161	-16.663%
2026-03-18	46.3000	46.3000	46.3000	46.3000	+4.045%	22	160	-9.266%
2026-03-13	44.2800	44.5000	44.2800	44.5000	-3.261%	23	182	-5.596%
2026-03-12	43.1000	46.0000	42.9000	46.0000	+14.201%	13	182	-8.674%
2026-03-06	40.2800	40.2800	40.2800	40.2800	+0.700%	1	181	+4.295%
2026-03-05	40.0000	40.0000	40.0000	40.0000	-0.990%	5	182	+5.025%
2026-03-03	40.6500	40.6500	40.4000	40.4000	+3.457%	4	187	+3.985%
2026-03-02	38.7500	39.0500	38.5000	39.0500	+10.969%	3	191	+7.580%
2026-02-27	35.3100	35.3100	35.1900	35.1900	-1.566%	25	190	+19.381%
2026-02-26	35.7500	35.7500	35.7500	35.7500	-0.694%	1	195	+17.510%
2026-02-24	36.0000	36.0000	36.0000	36.0000	+6.226%	20	196	+16.694%
2026-02-20	33.8900	33.8900	33.8900	33.8900	-7.151%	1	204	+23.960%
2026-02-19	36.5000	36.5000	36.5000	36.5000	+7.511%	2	204	+15.096%
2026-02-18	33.9500	33.9500	33.9500	33.9500	+7.949%	1	204	+23.741%
2026-02-17	31.4500	31.4500	31.4500	31.4500	-1.225%	3	204	+33.577%
2026-02-10	31.5500	31.8400	31.5500	31.8400	+2.876%	4	204	+31.941%
2026-02-06	31.7500	31.7500	30.9500	30.9500	-2.458%	3	207	+35.735%
2026-02-04	31.9000	32.0000	31.7300	31.7300	+12.199%	15	210	+32.398%
2026-02-03	28.2800	28.2800	28.2800	28.2800	+1.727%	5	218	+48.550%
2026-02-02	25.8700	27.8000	25.8700	27.8000	+4.120%	2	220	+51.115%
2026-01-30	26.6000	26.7000	26.6000	26.7000	+4.706%	2	220	+57.341%
2026-01-29	25.7500	26.0100	25.5000	25.5000	+11.354%	10	221	+64.745%
2026-01-28	23.0000	24.4500	22.9000	22.9000	+2.507%	17	221	+83.450%
2026-01-27	22.3500	22.6200	22.3400	22.3400	-5.539%	4	210	+88.048%
2026-01-26	22.3500	23.6500	21.9000	23.6500	+8.736%	7	212	+77.632%
2026-01-23	22.0000	22.1000	21.7000	21.7500	-1.136%	21	205	+93.149%
2026-01-22	22.0000	22.0000	22.0000	22.0000	-1.786%	3	196	+90.955%
2026-01-21	22.4000	22.4000	22.4000	22.4000	+2.752%	2	196	+87.545%
2026-01-20	21.8500	21.8500	21.5200	21.8000	-2.635%	5	197	+92.706%
2026-01-16	22.3500	22.5500	22.3500	22.3900	+0.674%	20	190	+87.628%
2026-01-15	22.2400	22.2400	22.2400	22.2400	-5.962%	10	190	+88.894%
2026-01-14	22.1500	23.6500	22.0000	23.6500	+11.294%	6	200	+77.632%
2026-01-13	21.6000	21.6000	21.2400	21.2500	+7.323%	36	200	+97.694%
2026-01-12	19.8900	19.8900	19.8000	19.8000	+2.326%	3	195	+112.172%
2026-01-09	18.4500	20.0000	18.4500	19.3500	+12.239%	17	194	+117.106%
2026-01-08	17.7000	17.7000	17.2400	17.2400	+3.048%	3	195	+143.677%
2026-01-07	16.5000	17.5500	16.1000	16.7300	+1.888%	11	195	+151.106%
2026-01-06	21.3700	21.3700	15.8600	16.4200	-20.291%	20	194	+155.847%
2026-01-05	20.0000	22.3500	18.9000	20.6000	+55.472%	207	192	+103.932%
2025-12-23	13.2500	13.2500	13.2500	13.2500	+1.923%	2	78	+217.057%
2025-12-22	12.3000	13.0000	12.3000	13.0000	+2.362%	3	78	+223.154%
2025-12-17	12.7000	12.7000	12.7000	12.7000	+5.045%	2	75	+230.787%
2025-12-16	12.0900	12.0900	12.0900	12.0900	-5.176%	1	74	+247.477%
2025-12-12	12.7500	12.7500	12.7500	12.7500	-6.043%	7	73	+229.490%
2025-12-11	13.8500	13.8500	13.5400	13.5700	-5.829%	5	73	+209.580%
2025-12-05	14.4100	14.4100	14.4100	14.4100	-0.208%	1	68	+191.534%
2025-12-04	14.4400	14.4400	14.4400	14.4400	+9.893%	3	67	+190.928%
2025-11-25	13.1400	13.1400	13.1400	13.1400	-4.297%	1	67	+219.711%
2025-11-24	13.7300	13.7300	13.7300	13.7300	-17.784%	6	68	+205.972%
2025-11-17	16.7000	16.7000	16.7000	16.7000	-2.339%	1	68	+151.557%
2025-11-14	17.1000	17.1000	17.1000	17.1000	+1.183%	1	68	+145.673%
2025-11-11	17.0000	17.0000	16.9000	16.9000	+3.681%	11	68	+148.580%
2025-11-07	16.3000	16.3000	16.3000	16.3000	+6.955%	10	68	+157.730%
2025-11-05	15.3800	15.3800	15.2400	15.2400	-2.433%	4	62	+175.656%
2025-10-28	15.6200	15.6200	15.6200	15.6200	-2.375%	2	58	+168.950%
2025-10-27	16.0000	16.0000	16.0000	16.0000	-5.549%	1	57	+162.563%
2025-10-23	17.0000	17.0000	16.9400	16.9400	+10.502%	2	57	+147.993%
2025-10-21	15.3300	15.3300	15.3300	15.3300	-1.351%	1	56	+174.038%
2025-10-20	15.2800	15.5400	15.2800	15.5400	+10.213%	2	56	+170.335%
2025-10-16	14.1000	14.1000	14.1000	14.1000	-4.665%	1	56	+197.943%
2025-10-14	14.7900	14.7900	14.7900	14.7900	+12.301%	2	55	+184.043%
2025-10-10	13.1700	13.1700	13.1700	13.1700	-16.646%	1	55	+218.983%
2025-10-08	14.9500	15.8000	14.2200	15.8000	+8.219%	6	55	+165.886%
2025-10-07	14.3500	14.6000	14.3500	14.6000	-5.195%	2	55	+187.740%
2025-10-03	15.3800	15.4000	15.3800	15.4000	+1.316%	2	55	+172.792%
2025-10-02	15.2000	15.2000	15.2000	15.2000	-3.185%	10	55	+176.382%
2025-10-01	15.0500	15.7000	15.0500	15.7000	-12.778%	5	45	+167.580%
2025-09-26	18.3000	18.3000	18.0000	18.0000	-4.000%	2	41	+133.389%
2025-09-25	18.7500	18.9000	18.7500	18.7500	+8.382%	33	39	+124.053%
2025-09-24	17.3000	17.3000	17.3000	17.3000	+7.187%	1	6	+142.832%
2025-09-19	16.1700	16.1700	16.1400	16.1400	-10.134%	4	5	+160.285%
2025-09-16	17.9600	17.9600	17.9600	17.9600	0.000%	1	1	+133.909%