Dark

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

EOD

Jul 23, 2026

40.61+13.278%(+4.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	40.2000	40.6100	40.2000	40.6100	+13.278%	2	841	0.000%
2026-07-21	35.4500	35.8500	35.4500	35.8500	+1.702%	2	841	+13.278%
2026-07-20	35.2500	35.2500	35.2500	35.2500	+17.500%	1	840	+15.206%
2026-07-16	30.0000	30.0000	30.0000	30.0000	+7.181%	5	840	+35.367%
2026-07-15	27.7700	28.2000	27.7700	27.9900	-3.649%	3	840	+45.088%
2026-07-14	29.3500	29.3500	29.0500	29.0500	-1.022%	9	840	+39.793%
2026-07-13	29.4000	29.4000	29.3500	29.3500	+19.552%	2	842	+38.365%
2026-07-10	24.8500	24.9500	24.5500	24.5500	-0.406%	12	842	+65.418%
2026-07-09	24.6500	24.7000	24.5800	24.6500	-12.121%	30	841	+64.746%
2026-07-08	28.0500	28.0500	28.0500	28.0500	+18.354%	7	835	+44.777%
2026-07-07	22.5000	23.7000	22.5000	23.7000	+19.095%	8	842	+71.350%
2026-07-06	20.5000	20.6000	19.9000	19.9000	-3.304%	15	835	+104.070%
2026-07-02	20.5800	20.5800	20.5800	20.5800	+5.322%	1	836	+97.328%
2026-07-01	19.5000	19.5500	19.5000	19.5400	+2.842%	130	836	+107.830%
2026-06-30	20.7000	20.7000	19.0000	19.0000	-11.007%	12	706	+113.737%
2026-06-29	21.3500	21.3500	21.3500	21.3500	-8.761%	1	708	+90.211%
2026-06-25	22.5400	23.4000	22.5400	23.4000	+3.084%	15	708	+73.547%
2026-06-24	23.4200	23.4200	22.7000	22.7000	-11.845%	8	704	+78.899%
2026-06-23	25.7600	25.7600	25.6500	25.7500	+4.632%	12	703	+57.709%
2026-06-22	25.4500	25.4500	24.6100	24.6100	+4.191%	2	703	+65.014%
2026-06-18	23.9500	24.0300	23.5000	23.6200	-12.193%	11	702	+71.931%
2026-06-17	27.5400	27.5400	26.9000	26.9000	-7.113%	5	702	+50.967%
2026-06-15	28.9600	28.9600	28.9600	28.9600	-18.076%	1	702	+40.228%
2026-06-11	36.5500	37.0000	35.2500	35.3500	-6.654%	36	702	+14.880%
2026-06-10	37.8700	37.8700	37.8700	37.8700	+10.087%	1	698	+7.235%
2026-06-09	34.4000	34.4000	34.4000	34.4000	-0.779%	2	697	+18.052%
2026-06-02	34.6700	34.6700	34.6700	34.6700	+2.726%	3	695	+17.133%
2026-06-01	34.0000	34.6100	33.6500	33.7500	+7.109%	54	695	+20.326%
2026-05-28	31.8000	31.9000	31.0500	31.5100	-0.285%	56	695	+28.880%
2026-05-27	31.6000	31.6000	31.6000	31.6000	-27.340%	1	695	+28.513%
2026-05-19	40.5000	43.4900	40.5000	43.4900	+10.690%	3	695	-6.622%
2026-05-18	38.5000	39.2900	38.5000	39.2900	+10.989%	4	695	+3.360%
2026-05-15	35.4000	35.4000	35.4000	35.4000	+8.257%	1	695	+14.718%
2026-05-14	32.6900	32.7000	32.6900	32.7000	+3.547%	2	695	+24.190%
2026-05-13	31.5800	31.5800	31.5800	31.5800	+4.743%	1	693	+28.594%
2026-05-07	30.1500	30.1500	30.1500	30.1500	-4.437%	2	693	+34.693%
2026-05-06	30.9500	31.5500	30.9000	31.5500	-15.889%	4	693	+28.716%
2026-05-05	37.5100	37.5100	37.5100	37.5100	+0.027%	1	693	+8.264%
2026-05-04	37.4500	37.5000	37.4500	37.5000	-2.673%	2	693	+8.293%
2026-05-01	38.5300	38.5300	38.5300	38.5300	-0.542%	2	693	+5.398%
2026-04-30	38.7400	38.7400	38.7400	38.7400	+15.469%	2	693	+4.827%
2026-04-28	33.4600	33.6000	33.4000	33.5500	+6.070%	6	693	+21.043%
2026-04-27	33.4000	33.5500	31.6300	31.6300	-3.420%	179	693	+28.391%
2026-04-23	32.7000	32.9000	32.7000	32.7500	-2.385%	4	623	+24.000%
2026-04-22	33.3500	33.8500	33.1000	33.5500	+7.705%	276	623	+21.043%
2026-04-21	30.6300	31.2000	30.4700	31.1500	+1.466%	470	710	+30.369%
2026-04-17	28.7500	30.7500	28.7500	30.7000	-8.794%	3	290	+32.280%
2026-04-15	33.6600	33.6600	33.6600	33.6600	-3.276%	2	290	+20.648%
2026-04-14	34.3500	34.8000	34.3500	34.8000	-4.840%	7	290	+16.695%
2026-04-13	36.8000	36.8500	36.5700	36.5700	+0.192%	36	288	+11.047%
2026-04-10	36.5000	36.5000	36.5000	36.5000	-3.947%	39	289	+11.260%
2026-04-09	41.1000	41.1000	38.0000	38.0000	+2.758%	39	250	+6.868%
2026-04-08	38.0000	38.0000	36.9800	36.9800	-14.989%	3	250	+9.816%
2026-04-06	43.5000	43.5000	43.5000	43.5000	-2.357%	2	249	-6.644%
2026-04-02	44.5500	44.5500	44.5500	44.5500	+6.223%	2	248	-8.844%
2026-04-01	41.9400	41.9400	41.9400	41.9400	-15.273%	7	248	-3.171%
2026-03-31	53.5000	53.5000	49.2500	49.5000	-8.333%	6	248	-17.960%
2026-03-27	54.2000	54.6000	54.0000	54.0000	+10.272%	62	250	-24.796%
2026-03-26	48.9700	48.9700	48.9700	48.9700	-0.467%	1	296	-17.072%
2026-03-25	49.2000	49.2000	49.2000	49.2000	-4.000%	14	295	-17.459%
2026-03-24	51.2500	51.2500	51.2500	51.2500	+5.107%	1	295	-20.761%
2026-03-23	48.7600	48.7600	48.7600	48.7600	+4.344%	5	296	-16.715%
2026-03-20	47.3300	48.5000	46.6800	46.7300	+2.075%	17	296	-13.097%
2026-03-19	45.7800	45.7800	45.7800	45.7800	+4.952%	1	297	-11.293%
2026-03-18	43.6200	43.6200	43.6200	43.6200	-1.290%	1	298	-6.901%
2026-03-17	44.6300	44.6300	44.1900	44.1900	+7.101%	3	299	-8.101%
2026-03-16	41.2600	41.2600	41.2600	41.2600	-5.691%	1	299	-1.575%
2026-03-12	40.5500	43.7500	40.5500	43.7500	+25.899%	20	299	-7.177%
2026-03-10	36.0500	36.0500	34.7500	34.7500	-8.793%	3	293	+16.863%
2026-03-09	38.1000	38.1000	38.1000	38.1000	+12.059%	1	291	+6.588%
2026-03-04	33.8400	34.0000	33.8400	34.0000	-8.356%	15	290	+19.441%
2026-03-03	37.1000	37.1000	37.1000	37.1000	+13.978%	1	297	+9.461%
2026-02-26	31.3200	32.5500	31.3200	32.5500	+2.876%	8	297	+24.762%
2026-02-25	31.6400	31.6400	31.6400	31.6400	-3.242%	1	296	+28.350%
2026-02-24	32.7000	32.7000	32.7000	32.7000	+1.553%	2	296	+24.190%
2026-02-23	32.2000	32.2000	32.2000	32.2000	+2.222%	1	296	+26.118%
2026-02-18	31.0000	31.5000	31.0000	31.5000	+2.439%	38	296	+28.921%
2026-02-12	30.9500	31.7100	30.7500	30.7500	+7.143%	45	300	+32.065%
2026-02-10	29.6000	29.6000	28.7000	28.7000	-1.103%	3	302	+41.498%
2026-02-09	29.0200	29.0200	29.0200	29.0200	+2.183%	18	301	+39.938%
2026-02-06	28.3000	28.4000	27.9500	28.4000	+3.273%	14	301	+42.993%
2026-02-05	27.2900	27.5000	27.2900	27.5000	-6.780%	2	307	+47.673%
2026-02-04	28.0000	29.5000	28.0000	29.5000	+10.902%	3	307	+37.661%
2026-02-03	26.5500	26.6000	26.5500	26.6000	+7.128%	2	305	+52.669%
2026-02-02	24.6900	24.8300	24.6900	24.8300	-1.036%	3	306	+63.552%
2026-01-30	23.4500	25.0900	23.4500	25.0900	+8.945%	7	306	+61.857%
2026-01-29	23.5000	23.5000	23.0300	23.0300	+9.354%	48	313	+76.335%
2026-01-28	20.0000	21.0600	20.0000	21.0600	+8.837%	2	304	+92.830%
2026-01-23	19.7000	19.7000	19.3500	19.3500	-5.610%	17	303	+109.871%
2026-01-21	21.0000	21.0000	20.4500	20.5000	+4.061%	11	304	+98.098%
2026-01-20	19.7000	19.7000	19.7000	19.7000	-0.756%	1	304	+106.142%
2026-01-16	19.8500	19.8500	19.8500	19.8500	-1.293%	9	303	+104.584%
2026-01-15	19.4500	20.1100	19.4500	20.1100	-1.663%	2	303	+101.939%
2026-01-14	20.1000	20.4500	19.8800	20.4500	+6.566%	8	304	+98.582%
2026-01-13	18.2500	19.4700	18.2300	19.1900	+8.972%	64	306	+111.621%
2026-01-12	17.3000	18.2000	17.3000	17.6100	-0.508%	73	350	+130.608%
2026-01-09	16.9000	18.0000	16.6700	17.7000	+9.259%	38	337	+129.435%
2026-01-08	14.7700	16.2000	14.7700	16.2000	+14.407%	28	303	+150.679%
2026-01-07	15.7500	15.7500	14.1600	14.1600	-8.939%	7	303	+186.794%
2026-01-06	19.0500	19.0500	14.4900	15.5500	-16.756%	214	298	+161.158%
2026-01-05	16.7700	19.5000	16.7700	18.6800	+55.667%	17	107	+117.398%
2026-01-02	12.5000	12.5000	12.0000	12.0000	0.000%	2	103	+238.417%
2025-12-31	12.0000	12.0000	12.0000	12.0000	+0.925%	10	91	+238.417%
2025-12-29	11.8900	11.8900	11.8900	11.8900	+0.338%	1	91	+241.548%
2025-12-24	11.7500	11.8500	11.7500	11.8500	+0.851%	2	91	+242.700%
2025-12-23	11.7500	11.7500	11.7500	11.7500	+2.620%	2	91	+245.617%
2025-12-22	11.4400	11.4500	11.0500	11.4500	+9.048%	12	91	+254.672%
2025-12-19	10.5000	10.5000	10.5000	10.5000	-1.869%	1	89	+286.762%
2025-12-18	10.7000	10.7000	10.7000	10.7000	-7.917%	1	89	+279.533%
2025-12-15	11.6200	11.6200	11.6200	11.6200	-1.609%	1	89	+249.484%
2025-12-12	11.8100	11.8100	11.8100	11.8100	-6.270%	5	89	+243.861%
2025-12-10	11.8500	12.6000	11.8500	12.6000	+9.565%	5	87	+222.302%
2025-12-09	11.5000	11.5000	11.5000	11.5000	+1.322%	1	87	+253.130%
2025-12-08	11.3500	11.3500	11.3500	11.3500	-14.015%	3	87	+257.797%
2025-12-01	13.0500	13.2000	13.0000	13.2000	+12.821%	99	87	+207.652%
2025-11-25	11.7000	11.7000	11.7000	11.7000	+0.602%	1	44	+247.094%
2025-11-21	12.5100	12.5100	11.6300	11.6300	-11.221%	8	43	+249.183%
2025-11-12	13.1000	13.1000	13.1000	13.1000	-3.321%	1	38	+210.000%
2025-11-05	13.5500	13.5500	13.5500	13.5500	-13.363%	4	37	+199.705%
2025-10-31	15.6400	15.6400	15.6400	15.6400	+2.222%	1	33	+159.655%
2025-10-30	15.3000	15.3000	15.3000	15.3000	+5.663%	1	33	+165.425%
2025-10-22	14.4800	14.4800	14.4800	14.4800	+4.776%	1	33	+180.456%
2025-10-20	13.8000	13.8200	13.7000	13.8200	+2.827%	22	32	+193.849%
2025-10-17	13.4400	13.4400	13.4400	13.4400	+2.205%	1	15	+202.158%
2025-10-14	13.1500	13.1500	13.1500	13.1500	+0.458%	1	14	+208.821%
2025-10-07	13.0900	13.0900	13.0900	13.0900	-6.366%	2	13	+210.237%
2025-10-02	13.9800	13.9800	13.9800	13.9800	-5.349%	1	11	+190.486%
2025-09-29	14.9400	14.9400	14.7600	14.7700	-0.539%	3	10	+174.949%
2025-09-22	14.8500	14.8500	14.8500	14.8500	+4.577%	1	7	+173.468%
2025-09-19	14.3200	14.3200	14.2000	14.2000	-13.415%	2	6	+185.986%
2025-09-17	16.4000	16.4000	16.4000	16.4000	+2.308%	1	4	+147.622%
2025-09-16	16.0300	16.0300	16.0300	16.0300	+7.584%	1	3	+153.337%
2025-09-15	14.9000	14.9000	14.9000	14.9000	0.000%	2	2	+172.550%