Dark

CVX20280121C170
CVX Jan 21 2028 170.00 Call (CVX280121C00170000)
option OPRA

EOD

Sep 15, 2026

56.25+2.069%(+1.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	56.1000	56.2500	56.1000	56.2500	+2.069%	2	739	0.000%
2026-09-14	56.6000	56.6000	55.1100	55.1100	+2.721%	103	738	+2.069%
2026-09-09	53.6500	53.6500	53.6500	53.6500	+4.949%	2	723	+4.846%
2026-09-08	52.4200	52.4200	51.1200	51.1200	-1.956%	39	723	+10.035%
2026-09-02	52.1400	52.1400	52.1400	52.1400	+20.138%	3	727	+7.883%
2026-08-25	43.4000	43.4000	43.4000	43.4000	-10.681%	1	727	+29.608%
2026-08-21	48.5900	48.5900	48.5800	48.5900	-0.532%	470	727	+15.765%
2026-08-20	48.8500	48.8500	48.8500	48.8500	+0.784%	34	799	+15.148%
2026-08-19	48.4700	48.4700	48.4700	48.4700	+6.762%	1	799	+16.051%
2026-08-18	45.3000	45.4000	45.2000	45.4000	+4.512%	59	800	+23.899%
2026-08-17	42.3700	43.4400	42.3700	43.4400	+1.709%	7	800	+29.489%
2026-08-14	42.4800	42.7100	42.4800	42.7100	+9.429%	6	795	+31.702%
2026-08-13	37.7400	39.0300	37.7400	39.0300	-1.165%	7	789	+44.120%
2026-08-12	38.3800	39.4900	38.3800	39.4900	+1.386%	35	786	+42.441%
2026-08-11	38.3300	39.1000	38.3300	38.9500	+2.473%	52	785	+44.416%
2026-08-10	37.4200	38.0100	37.2100	38.0100	+17.569%	4	784	+47.987%
2026-08-07	32.3300	32.3500	32.3300	32.3300	-3.780%	130	782	+73.987%
2026-08-06	33.0000	33.8400	33.0000	33.6000	+8.387%	23	863	+67.411%
2026-08-04	31.0000	31.0000	31.0000	31.0000	-19.229%	1	841	+81.452%
2026-08-03	38.3000	38.3800	38.3000	38.3800	+16.268%	2	841	+46.561%
2026-07-28	33.7000	33.7000	32.9500	33.0100	-15.359%	11	841	+70.403%
2026-07-24	39.0000	39.0000	39.0000	39.0000	-3.965%	5	841	+44.231%
2026-07-23	40.2000	40.6100	40.2000	40.6100	+13.278%	2	841	+38.513%
2026-07-21	35.4500	35.8500	35.4500	35.8500	+1.702%	2	841	+56.904%
2026-07-20	35.2500	35.2500	35.2500	35.2500	+17.500%	1	840	+59.574%
2026-07-16	30.0000	30.0000	30.0000	30.0000	+7.181%	5	840	+87.500%
2026-07-15	27.7700	28.2000	27.7700	27.9900	-3.649%	3	840	+100.965%
2026-07-14	29.3500	29.3500	29.0500	29.0500	-1.022%	9	840	+93.632%
2026-07-13	29.4000	29.4000	29.3500	29.3500	+19.552%	2	842	+91.652%
2026-07-10	24.8500	24.9500	24.5500	24.5500	-0.406%	12	842	+129.124%
2026-07-09	24.6500	24.7000	24.5800	24.6500	-12.121%	30	841	+128.195%
2026-07-08	28.0500	28.0500	28.0500	28.0500	+18.354%	7	835	+100.535%
2026-07-07	22.5000	23.7000	22.5000	23.7000	+19.095%	8	842	+137.342%
2026-07-06	20.5000	20.6000	19.9000	19.9000	-3.304%	15	835	+182.663%
2026-07-02	20.5800	20.5800	20.5800	20.5800	+5.322%	1	836	+173.324%
2026-07-01	19.5000	19.5500	19.5000	19.5400	+2.842%	130	836	+187.871%
2026-06-30	20.7000	20.7000	19.0000	19.0000	-11.007%	12	706	+196.053%
2026-06-29	21.3500	21.3500	21.3500	21.3500	-8.761%	1	708	+163.466%
2026-06-25	22.5400	23.4000	22.5400	23.4000	+3.084%	15	708	+140.385%
2026-06-24	23.4200	23.4200	22.7000	22.7000	-11.845%	8	704	+147.797%
2026-06-23	25.7600	25.7600	25.6500	25.7500	+4.632%	12	703	+118.447%
2026-06-22	25.4500	25.4500	24.6100	24.6100	+4.191%	2	703	+128.566%
2026-06-18	23.9500	24.0300	23.5000	23.6200	-12.193%	11	702	+138.146%
2026-06-17	27.5400	27.5400	26.9000	26.9000	-7.113%	5	702	+109.108%
2026-06-15	28.9600	28.9600	28.9600	28.9600	-18.076%	1	702	+94.233%
2026-06-11	36.5500	37.0000	35.2500	35.3500	-6.654%	36	702	+59.123%
2026-06-10	37.8700	37.8700	37.8700	37.8700	+10.087%	1	698	+48.534%
2026-06-09	34.4000	34.4000	34.4000	34.4000	-0.779%	2	697	+63.517%
2026-06-02	34.6700	34.6700	34.6700	34.6700	+2.726%	3	695	+62.244%
2026-06-01	34.0000	34.6100	33.6500	33.7500	+7.109%	54	695	+66.667%
2026-05-28	31.8000	31.9000	31.0500	31.5100	-0.285%	56	695	+78.515%
2026-05-27	31.6000	31.6000	31.6000	31.6000	-27.340%	1	695	+78.006%
2026-05-19	40.5000	43.4900	40.5000	43.4900	+10.690%	3	695	+29.340%
2026-05-18	38.5000	39.2900	38.5000	39.2900	+10.989%	4	695	+43.166%
2026-05-15	35.4000	35.4000	35.4000	35.4000	+8.257%	1	695	+58.898%
2026-05-14	32.6900	32.7000	32.6900	32.7000	+3.547%	2	695	+72.018%
2026-05-13	31.5800	31.5800	31.5800	31.5800	+4.743%	1	693	+78.119%
2026-05-07	30.1500	30.1500	30.1500	30.1500	-4.437%	2	693	+86.567%
2026-05-06	30.9500	31.5500	30.9000	31.5500	-15.889%	4	693	+78.288%
2026-05-05	37.5100	37.5100	37.5100	37.5100	+0.027%	1	693	+49.960%
2026-05-04	37.4500	37.5000	37.4500	37.5000	-2.673%	2	693	+50.000%
2026-05-01	38.5300	38.5300	38.5300	38.5300	-0.542%	2	693	+45.990%
2026-04-30	38.7400	38.7400	38.7400	38.7400	+15.469%	2	693	+45.199%
2026-04-28	33.4600	33.6000	33.4000	33.5500	+6.070%	6	693	+67.660%
2026-04-27	33.4000	33.5500	31.6300	31.6300	-3.420%	179	693	+77.837%
2026-04-23	32.7000	32.9000	32.7000	32.7500	-2.385%	4	623	+71.756%
2026-04-22	33.3500	33.8500	33.1000	33.5500	+7.705%	276	623	+67.660%
2026-04-21	30.6300	31.2000	30.4700	31.1500	+1.466%	470	710	+80.578%
2026-04-17	28.7500	30.7500	28.7500	30.7000	-8.794%	3	290	+83.225%
2026-04-15	33.6600	33.6600	33.6600	33.6600	-3.276%	2	290	+67.112%
2026-04-14	34.3500	34.8000	34.3500	34.8000	-4.840%	7	290	+61.638%
2026-04-13	36.8000	36.8500	36.5700	36.5700	+0.192%	36	288	+53.815%
2026-04-10	36.5000	36.5000	36.5000	36.5000	-3.947%	39	289	+54.110%
2026-04-09	41.1000	41.1000	38.0000	38.0000	+2.758%	39	250	+48.026%
2026-04-08	38.0000	38.0000	36.9800	36.9800	-14.989%	3	250	+52.109%
2026-04-06	43.5000	43.5000	43.5000	43.5000	-2.357%	2	249	+29.310%
2026-04-02	44.5500	44.5500	44.5500	44.5500	+6.223%	2	248	+26.263%
2026-04-01	41.9400	41.9400	41.9400	41.9400	-15.273%	7	248	+34.120%
2026-03-31	53.5000	53.5000	49.2500	49.5000	-8.333%	6	248	+13.636%
2026-03-27	54.2000	54.6000	54.0000	54.0000	+10.272%	62	250	+4.167%
2026-03-26	48.9700	48.9700	48.9700	48.9700	-0.467%	1	296	+14.866%
2026-03-25	49.2000	49.2000	49.2000	49.2000	-4.000%	14	295	+14.329%
2026-03-24	51.2500	51.2500	51.2500	51.2500	+5.107%	1	295	+9.756%
2026-03-23	48.7600	48.7600	48.7600	48.7600	+4.344%	5	296	+15.361%
2026-03-20	47.3300	48.5000	46.6800	46.7300	+2.075%	17	296	+20.372%
2026-03-19	45.7800	45.7800	45.7800	45.7800	+4.952%	1	297	+22.870%
2026-03-18	43.6200	43.6200	43.6200	43.6200	-1.290%	1	298	+28.955%
2026-03-17	44.6300	44.6300	44.1900	44.1900	+7.101%	3	299	+27.291%
2026-03-16	41.2600	41.2600	41.2600	41.2600	-5.691%	1	299	+36.331%
2026-03-12	40.5500	43.7500	40.5500	43.7500	+25.899%	20	299	+28.571%
2026-03-10	36.0500	36.0500	34.7500	34.7500	-8.793%	3	293	+61.871%
2026-03-09	38.1000	38.1000	38.1000	38.1000	+12.059%	1	291	+47.638%
2026-03-04	33.8400	34.0000	33.8400	34.0000	-8.356%	15	290	+65.441%
2026-03-03	37.1000	37.1000	37.1000	37.1000	+13.978%	1	297	+51.617%
2026-02-26	31.3200	32.5500	31.3200	32.5500	+2.876%	8	297	+72.811%
2026-02-25	31.6400	31.6400	31.6400	31.6400	-3.242%	1	296	+77.781%
2026-02-24	32.7000	32.7000	32.7000	32.7000	+1.553%	2	296	+72.018%
2026-02-23	32.2000	32.2000	32.2000	32.2000	+2.222%	1	296	+74.689%
2026-02-18	31.0000	31.5000	31.0000	31.5000	+2.439%	38	296	+78.571%
2026-02-12	30.9500	31.7100	30.7500	30.7500	+7.143%	45	300	+82.927%
2026-02-10	29.6000	29.6000	28.7000	28.7000	-1.103%	3	302	+95.993%
2026-02-09	29.0200	29.0200	29.0200	29.0200	+2.183%	18	301	+93.832%
2026-02-06	28.3000	28.4000	27.9500	28.4000	+3.273%	14	301	+98.063%
2026-02-05	27.2900	27.5000	27.2900	27.5000	-6.780%	2	307	+104.545%
2026-02-04	28.0000	29.5000	28.0000	29.5000	+10.902%	3	307	+90.678%
2026-02-03	26.5500	26.6000	26.5500	26.6000	+7.128%	2	305	+111.466%
2026-02-02	24.6900	24.8300	24.6900	24.8300	-1.036%	3	306	+126.540%
2026-01-30	23.4500	25.0900	23.4500	25.0900	+8.945%	7	306	+124.193%
2026-01-29	23.5000	23.5000	23.0300	23.0300	+9.354%	48	313	+144.247%
2026-01-28	20.0000	21.0600	20.0000	21.0600	+8.837%	2	304	+167.094%
2026-01-23	19.7000	19.7000	19.3500	19.3500	-5.610%	17	303	+190.698%
2026-01-21	21.0000	21.0000	20.4500	20.5000	+4.061%	11	304	+174.390%
2026-01-20	19.7000	19.7000	19.7000	19.7000	-0.756%	1	304	+185.533%
2026-01-16	19.8500	19.8500	19.8500	19.8500	-1.293%	9	303	+183.375%
2026-01-15	19.4500	20.1100	19.4500	20.1100	-1.663%	2	303	+179.712%
2026-01-14	20.1000	20.4500	19.8800	20.4500	+6.566%	8	304	+175.061%
2026-01-13	18.2500	19.4700	18.2300	19.1900	+8.972%	64	306	+193.121%
2026-01-12	17.3000	18.2000	17.3000	17.6100	-0.508%	73	350	+219.421%
2026-01-09	16.9000	18.0000	16.6700	17.7000	+9.259%	38	337	+217.797%
2026-01-08	14.7700	16.2000	14.7700	16.2000	+14.407%	28	303	+247.222%
2026-01-07	15.7500	15.7500	14.1600	14.1600	-8.939%	7	303	+297.246%
2026-01-06	19.0500	19.0500	14.4900	15.5500	-16.756%	214	298	+261.736%
2026-01-05	16.7700	19.5000	16.7700	18.6800	+55.667%	17	107	+201.124%
2026-01-02	12.5000	12.5000	12.0000	12.0000	0.000%	2	103	+368.750%
2025-12-31	12.0000	12.0000	12.0000	12.0000	+0.925%	10	91	+368.750%
2025-12-29	11.8900	11.8900	11.8900	11.8900	+0.338%	1	91	+373.087%
2025-12-24	11.7500	11.8500	11.7500	11.8500	+0.851%	2	91	+374.684%
2025-12-23	11.7500	11.7500	11.7500	11.7500	+2.620%	2	91	+378.723%
2025-12-22	11.4400	11.4500	11.0500	11.4500	+9.048%	12	91	+391.266%
2025-12-19	10.5000	10.5000	10.5000	10.5000	-1.869%	1	89	+435.714%
2025-12-18	10.7000	10.7000	10.7000	10.7000	-7.917%	1	89	+425.701%
2025-12-15	11.6200	11.6200	11.6200	11.6200	-1.609%	1	89	+384.079%
2025-12-12	11.8100	11.8100	11.8100	11.8100	-6.270%	5	89	+376.291%
2025-12-10	11.8500	12.6000	11.8500	12.6000	+9.565%	5	87	+346.429%
2025-12-09	11.5000	11.5000	11.5000	11.5000	+1.322%	1	87	+389.130%
2025-12-08	11.3500	11.3500	11.3500	11.3500	-14.015%	3	87	+395.595%
2025-12-01	13.0500	13.2000	13.0000	13.2000	+12.821%	99	87	+326.136%
2025-11-25	11.7000	11.7000	11.7000	11.7000	+0.602%	1	44	+380.769%
2025-11-21	12.5100	12.5100	11.6300	11.6300	-11.221%	8	43	+383.663%
2025-11-12	13.1000	13.1000	13.1000	13.1000	-3.321%	1	38	+329.389%
2025-11-05	13.5500	13.5500	13.5500	13.5500	-13.363%	4	37	+315.129%
2025-10-31	15.6400	15.6400	15.6400	15.6400	+2.222%	1	33	+259.655%
2025-10-30	15.3000	15.3000	15.3000	15.3000	+5.663%	1	33	+267.647%
2025-10-22	14.4800	14.4800	14.4800	14.4800	+4.776%	1	33	+288.467%
2025-10-20	13.8000	13.8200	13.7000	13.8200	+2.827%	22	32	+307.019%
2025-10-17	13.4400	13.4400	13.4400	13.4400	+2.205%	1	15	+318.527%
2025-10-14	13.1500	13.1500	13.1500	13.1500	+0.458%	1	14	+327.757%
2025-10-07	13.0900	13.0900	13.0900	13.0900	-6.366%	2	13	+329.717%
2025-10-02	13.9800	13.9800	13.9800	13.9800	-5.349%	1	11	+302.361%
2025-09-29	14.9400	14.9400	14.7600	14.7700	-0.539%	3	10	+280.840%
2025-09-22	14.8500	14.8500	14.8500	14.8500	+4.577%	1	7	+278.788%
2025-09-19	14.3200	14.3200	14.2000	14.2000	-13.415%	2	6	+296.127%
2025-09-17	16.4000	16.4000	16.4000	16.4000	+2.308%	1	4	+242.988%
2025-09-16	16.0300	16.0300	16.0300	16.0300	+7.584%	1	3	+250.905%
2025-09-15	14.9000	14.9000	14.9000	14.9000	0.000%	2	2	+277.517%