Dark

CVX20280121C175
CVX Jan 21 2028 175.00 Call (CVX280121C00175000)
option OPRA

EOD

Sep 21, 2026

43.23-17.814%(-9.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	45.9500	45.9500	43.2300	43.2300	-17.814%	2	811	0.000%
2026-09-14	52.6000	52.6000	52.6000	52.6000	+4.303%	4	811	-17.814%
2026-09-11	50.4300	50.4300	50.4300	50.4300	+0.659%	1	809	-14.277%
2026-09-10	50.1500	50.1500	50.1000	50.1000	+4.375%	10	809	-13.713%
2026-09-08	48.0000	48.0000	48.0000	48.0000	-2.240%	1	799	-9.938%
2026-09-02	49.1000	49.1000	49.1000	49.1000	+3.216%	1	799	-11.955%
2026-09-01	46.5000	47.5700	46.5000	47.5700	+20.187%	4	799	-9.123%
2026-08-28	39.5800	39.5800	39.5800	39.5800	-12.103%	1	797	+9.222%
2026-08-21	45.0300	45.0300	44.4500	45.0300	+1.191%	490	797	-3.997%
2026-08-19	44.5000	44.5000	44.5000	44.5000	+6.281%	1	307	-2.854%
2026-08-18	41.8800	41.8800	41.8700	41.8700	+2.472%	4	307	+3.248%
2026-08-17	40.8600	40.8600	40.8600	40.8600	+5.282%	1	303	+5.800%
2026-08-14	39.0000	39.0000	38.8100	38.8100	+5.894%	2	303	+11.389%
2026-08-13	35.0000	36.8100	35.0000	36.6500	+1.806%	17	302	+17.954%
2026-08-12	36.0000	36.4000	36.0000	36.0000	0.000%	27	291	+20.083%
2026-08-11	36.0000	36.0000	36.0000	36.0000	+10.974%	1	266	+20.083%
2026-08-04	30.0000	32.4400	30.0000	32.4400	-4.644%	11	265	+33.261%
2026-07-29	34.1000	34.1000	33.1400	34.0200	+1.795%	6	256	+27.072%
2026-07-27	33.4200	33.4200	33.4200	33.4200	-9.919%	1	262	+29.354%
2026-07-23	37.1000	37.1000	37.1000	37.1000	+7.630%	7	263	+16.523%
2026-07-22	34.6500	34.6500	34.4700	34.4700	+10.128%	3	263	+25.413%
2026-07-20	31.3000	31.3000	31.3000	31.3000	+5.815%	1	262	+38.115%
2026-07-17	29.9700	29.9700	29.5800	29.5800	+4.894%	2	263	+46.146%
2026-07-16	28.2000	28.2000	28.2000	28.2000	+10.415%	1	263	+53.298%
2026-07-15	25.2500	25.5400	25.2500	25.5400	-4.666%	2	263	+69.264%
2026-07-14	26.7900	26.7900	26.7900	26.7900	+2.880%	1	262	+61.366%
2026-07-13	25.5000	26.2700	25.4500	26.0400	+17.562%	10	261	+66.014%
2026-07-10	22.1000	22.1500	22.0500	22.1500	-4.976%	26	255	+95.169%
2026-07-08	23.9000	23.9000	23.3100	23.3100	+29.500%	8	231	+85.457%
2026-07-06	18.0000	18.0000	18.0000	18.0000	-1.532%	1	231	+140.167%
2026-07-02	18.2800	18.2800	18.2800	18.2800	+6.901%	2	232	+136.488%
2026-07-01	17.5300	17.6500	17.1000	17.1000	-11.445%	149	232	+152.807%
2026-06-29	19.3100	19.3100	19.3100	19.3100	-2.720%	1	374	+123.874%
2026-06-26	20.0600	20.0600	19.7500	19.8500	-2.648%	51	373	+117.783%
2026-06-24	20.3900	20.3900	20.3900	20.3900	-13.565%	8	323	+112.016%
2026-06-23	23.5900	23.5900	23.5900	23.5900	+4.381%	5	315	+83.256%
2026-06-22	22.7800	22.7800	22.6000	22.6000	+3.622%	11	315	+91.283%
2026-06-18	21.8100	21.8100	21.8100	21.8100	-9.125%	1	200	+98.212%
2026-06-17	24.4500	24.7600	24.0000	24.0000	-6.977%	140	200	+80.125%
2026-06-16	25.6800	25.8000	25.6800	25.8000	-1.714%	2	200	+67.558%
2026-06-15	26.2200	26.2500	26.2200	26.2500	-19.725%	2	200	+64.686%
2026-06-11	32.7000	32.7000	32.7000	32.7000	+3.481%	8	201	+32.202%
2026-06-09	32.1000	32.1000	31.6000	31.6000	-6.509%	2	205	+36.804%
2026-06-08	33.9500	34.1000	33.7500	33.8000	+7.302%	8	205	+27.899%
2026-06-02	31.5000	31.5000	31.5000	31.5000	+1.613%	4	202	+37.238%
2026-06-01	31.7000	31.7500	31.0000	31.0000	+12.116%	118	198	+39.452%
2026-05-29	27.6500	27.6500	27.6500	27.6500	-3.322%	15	192	+56.347%
2026-05-28	29.3500	29.4500	28.6000	28.6000	-24.037%	3	195	+51.154%
2026-05-19	37.5000	37.6500	37.5000	37.6500	+3.151%	2	195	+14.821%
2026-05-18	36.5000	36.5000	36.5000	36.5000	+20.462%	2	194	+18.438%
2026-05-12	30.2000	30.3000	30.2000	30.3000	+5.575%	2	194	+42.673%
2026-05-11	28.7000	28.7000	28.7000	28.7000	+6.454%	2	194	+50.627%
2026-05-08	26.7900	26.9600	26.7900	26.9600	+3.692%	4	193	+60.349%
2026-05-07	26.5000	26.6500	25.9000	26.0000	-8.772%	26	193	+66.269%
2026-05-06	30.1500	30.2000	28.2000	28.5000	-15.606%	28	194	+51.684%
2026-05-05	33.2500	33.7700	33.2500	33.7700	-5.300%	2	188	+28.013%
2026-04-30	36.4500	36.4500	35.5200	35.6600	+13.748%	3	189	+21.228%
2026-04-28	31.5000	31.5000	31.3000	31.3500	+3.125%	6	189	+37.895%
2026-04-27	29.9500	30.4000	29.9500	30.4000	+3.578%	20	189	+42.204%
2026-04-24	29.3500	29.3500	29.2500	29.3500	-2.329%	6	185	+47.291%
2026-04-23	30.0300	30.1500	30.0000	30.0500	-2.814%	10	182	+43.860%
2026-04-22	30.8000	31.1000	30.7000	30.9200	+3.067%	118	179	+39.812%
2026-04-21	28.3000	30.0000	28.0500	30.0000	+6.952%	24	200	+44.100%
2026-04-17	24.3800	28.0500	24.3800	28.0500	-9.574%	4	200	+54.118%
2026-04-14	31.5000	31.5000	31.0200	31.0200	-22.932%	22	200	+39.362%
2026-04-06	40.2500	40.2500	40.2500	40.2500	+3.205%	2	190	+7.404%
2026-04-01	39.0000	39.0000	39.0000	39.0000	-16.488%	5	190	+10.846%
2026-03-31	46.7500	46.7500	46.6500	46.7000	-8.557%	50	195	-7.430%
2026-03-30	52.9500	53.1500	51.0700	51.0700	+0.236%	6	220	-15.351%
2026-03-27	51.4100	51.4500	50.9000	50.9500	+5.182%	105	220	-15.152%
2026-03-26	48.4400	48.4400	48.4400	48.4400	+1.615%	85	269	-10.756%
2026-03-24	47.8000	48.5000	47.5500	47.6700	+6.692%	81	303	-9.314%
2026-03-23	44.6800	44.6800	44.6800	44.6800	-0.201%	1	305	-3.245%
2026-03-20	44.4600	44.7700	44.4600	44.7700	+15.506%	8	305	-3.440%
2026-03-16	38.7600	38.7600	38.7600	38.7600	-3.173%	5	299	+11.533%
2026-03-12	37.6500	40.0300	37.6500	40.0300	+23.817%	21	294	+7.994%
2026-03-10	32.3300	32.3300	32.3300	32.3300	-4.349%	1	303	+33.715%
2026-03-09	33.8000	33.8000	33.8000	33.8000	+1.562%	1	303	+27.899%
2026-03-05	33.2800	33.2800	33.2800	33.2800	-4.914%	1	303	+29.898%
2026-03-03	35.0000	35.0000	35.0000	35.0000	+2.941%	1	303	+23.514%
2026-03-02	34.0000	34.0000	33.5000	34.0000	+7.937%	5	303	+27.147%
2026-02-27	31.5000	31.5000	31.5000	31.5000	+7.509%	15	303	+37.238%
2026-02-24	29.3000	29.3000	29.3000	29.3000	-2.819%	1	318	+47.543%
2026-02-19	30.1500	30.1500	30.1500	30.1500	+3.966%	6	319	+43.383%
2026-02-18	29.0000	29.0000	29.0000	29.0000	+5.647%	19	319	+49.069%
2026-02-13	27.4500	27.4500	27.4500	27.4500	-0.182%	5	314	+57.486%
2026-02-12	29.6500	29.6500	27.5000	27.5000	-6.590%	67	314	+57.200%
2026-02-11	28.3500	29.4400	28.3500	29.4400	+9.646%	5	313	+46.841%
2026-02-09	26.7900	26.8500	26.7900	26.8500	+2.716%	3	313	+61.006%
2026-02-06	26.4700	26.4700	26.1400	26.1400	+5.574%	4	314	+65.379%
2026-02-05	24.7600	24.7600	24.7600	24.7600	-6.672%	2	318	+74.596%
2026-02-04	26.2000	26.5300	26.2000	26.5300	+8.507%	4	320	+62.948%
2026-02-03	22.9900	24.4500	22.9900	24.4500	+9.888%	10	322	+76.810%
2026-02-02	21.9800	22.2500	21.9800	22.2500	-2.796%	77	317	+94.292%
2026-01-30	21.5000	22.8900	21.1700	22.8900	+8.741%	15	257	+88.860%
2026-01-29	20.9500	21.7000	20.9500	21.0500	+13.722%	5	257	+105.368%
2026-01-27	18.5100	18.5100	18.5100	18.5100	+0.598%	2	254	+133.549%
2026-01-26	17.6900	18.4000	17.6900	18.4000	+3.662%	16	252	+134.946%
2026-01-22	18.0000	18.0000	17.7500	17.7500	-1.389%	11	266	+143.549%
2026-01-21	18.4900	18.9500	18.0000	18.0000	+1.695%	33	261	+140.167%
2026-01-20	16.9300	17.7000	16.9300	17.7000	-2.747%	2	271	+144.237%
2026-01-16	18.2000	18.2000	18.2000	18.2000	-14.554%	1	270	+137.527%
2026-01-14	17.5000	21.3000	17.5000	21.3000	+22.908%	6	270	+102.958%
2026-01-13	17.4500	17.4500	17.3300	17.3300	+10.735%	22	273	+149.452%
2026-01-09	15.6500	15.6500	15.6500	15.6500	+8.681%	1	288	+176.230%
2026-01-08	13.6200	14.4300	13.6000	14.4000	+14.286%	30	287	+200.208%
2026-01-07	13.3800	13.3800	12.4500	12.6000	-5.476%	251	272	+243.095%
2026-01-06	14.0400	14.0400	13.3300	13.3300	-20.180%	21	243	+224.306%
2026-01-05	16.0000	17.1300	15.0000	16.7000	+40.336%	138	243	+158.862%
2026-01-02	11.9000	11.9000	11.9000	11.9000	+10.185%	1	177	+263.277%
2025-12-31	10.8000	10.8000	10.8000	10.8000	+4.348%	1	178	+300.278%
2025-12-29	10.2500	10.3500	10.2500	10.3500	+3.500%	10	178	+317.681%
2025-12-26	10.0500	10.4000	10.0000	10.0000	-2.913%	10	183	+332.300%
2025-12-23	10.3000	10.3000	10.3000	10.3000	+1.980%	2	182	+319.709%
2025-12-22	10.1000	10.1000	10.1000	10.1000	+10.383%	1	180	+328.020%
2025-12-19	9.1500	9.1500	9.1500	9.1500	-2.139%	1	181	+372.459%
2025-12-16	9.3500	9.4600	9.3500	9.3500	-8.153%	13	181	+362.353%
2025-12-15	10.1800	10.1800	10.1800	10.1800	-6.606%	2	189	+324.656%
2025-12-10	10.8500	10.9000	10.8500	10.9000	+10.660%	6	187	+296.606%
2025-12-08	9.8500	9.8500	9.8500	9.8500	-12.832%	1	187	+338.883%
2025-12-03	11.1900	11.5000	11.1900	11.3000	-2.586%	22	187	+282.566%
2025-12-01	11.5000	11.6000	11.5000	11.6000	+5.455%	62	187	+272.672%
2025-11-26	11.0000	11.0000	11.0000	11.0000	+8.803%	1	187	+293.000%
2025-11-25	10.2500	10.2500	10.1100	10.1100	-3.714%	5	187	+327.596%
2025-11-24	10.5000	10.5000	10.5000	10.5000	-9.483%	5	184	+311.714%
2025-11-19	11.4400	11.6000	11.4400	11.6000	-2.848%	3	179	+272.672%
2025-11-12	11.9400	11.9400	11.9400	11.9400	-0.995%	1	179	+262.060%
2025-11-10	12.0600	12.0600	12.0600	12.0600	-0.331%	70	179	+258.458%
2025-11-04	12.1600	12.1600	12.1000	12.1000	+0.833%	71	179	+257.273%
2025-11-03	13.4000	13.4000	12.0000	12.0000	-17.921%	9	196	+260.250%
2025-10-31	14.0800	14.6200	14.0800	14.6200	+21.833%	3	196	+195.691%
2025-10-21	12.0000	12.0000	12.0000	12.0000	0.000%	1	196	+260.250%
2025-10-17	12.2000	12.2000	11.9000	12.0000	+13.744%	22	196	+260.250%
2025-10-16	10.5500	10.5500	10.5500	10.5500	-9.442%	1	175	+309.763%
2025-10-15	11.9000	11.9000	11.4000	11.6500	+4.018%	5	174	+271.073%
2025-10-13	11.0300	11.2000	11.0300	11.2000	+5.760%	20	175	+285.982%
2025-10-10	10.5900	10.5900	10.5900	10.5900	-7.024%	1	171	+308.215%
2025-10-09	11.3900	11.3900	11.3900	11.3900	-7.020%	10	170	+279.543%
2025-10-07	12.2500	12.2500	12.2500	12.2500	+0.823%	2	160	+252.898%
2025-09-30	12.1000	12.1500	12.1000	12.1500	-6.178%	3	160	+255.802%
2025-09-29	13.0500	13.0500	12.9500	12.9500	-12.795%	140	159	+233.822%
2025-09-25	14.7500	14.8500	14.7500	14.8500	+2.626%	2	19	+191.111%
2025-09-24	14.4700	14.4700	14.4700	14.4700	+15.299%	1	18	+198.756%
2025-09-19	12.5500	12.5500	12.5500	12.5500	-14.100%	1	17	+244.462%
2025-09-18	14.6100	14.6100	14.6100	14.6100	+13.168%	15	16	+195.893%
2025-09-15	12.9100	12.9100	12.9100	12.9100	0.000%	1	1	+234.857%