Dark

CVX20280121C180
CVX Jan 21 2028 180.00 Call (CVX280121C00180000)
option OPRA

EOD

Jul 23, 2026

33.95+6.326%(+2.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	34.1000	34.1000	33.9500	33.9500	+6.326%	6	1,335	0.000%
2026-07-22	31.9300	31.9300	31.9300	31.9300	+5.380%	1	1,333	+6.326%
2026-07-21	30.3000	30.4000	30.2500	30.3000	+2.921%	167	1,333	+12.046%
2026-07-20	29.4400	29.4400	29.4400	29.4400	+6.628%	1	1,265	+15.319%
2026-07-17	27.6100	27.6100	27.6100	27.6100	+7.223%	2	1,264	+22.963%
2026-07-16	25.0000	26.0800	25.0000	25.7500	+10.991%	7	1,264	+31.845%
2026-07-15	23.2000	23.2000	23.2000	23.2000	-4.132%	1	1,264	+46.336%
2026-07-14	24.0000	24.8500	23.8900	24.2000	-3.200%	110	1,263	+40.289%
2026-07-13	24.9500	25.0000	24.9500	25.0000	+25.313%	21	1,225	+35.800%
2026-07-10	20.4500	20.5000	19.9500	19.9500	-1.724%	22	1,208	+70.175%
2026-07-09	20.5600	20.5600	20.2000	20.3000	-4.245%	6	1,187	+67.241%
2026-07-08	21.4400	21.5000	21.2000	21.2000	+9.166%	185	1,185	+60.142%
2026-07-07	18.3500	19.4200	18.1500	19.4200	+26.928%	116	1,176	+74.820%
2026-07-01	14.8500	15.6000	14.8500	15.3000	-11.561%	19	1,129	+121.895%
2026-06-29	17.1500	17.4000	17.1500	17.3000	-3.081%	8	1,118	+96.243%
2026-06-26	18.5000	18.8000	17.8500	17.8500	-2.245%	71	1,116	+90.196%
2026-06-25	18.2600	18.2600	18.2600	18.2600	-2.613%	49	1,110	+85.926%
2026-06-24	18.6000	18.7500	18.2000	18.7500	-12.628%	89	1,110	+81.067%
2026-06-23	21.4600	21.4600	21.4600	21.4600	+3.173%	1	1,043	+58.201%
2026-06-22	21.1200	21.3200	20.8000	20.8000	+7.106%	55	1,043	+63.221%
2026-06-18	19.7000	19.9000	19.4200	19.4200	-12.719%	333	815	+74.820%
2026-06-17	23.3000	23.3000	22.2500	22.2500	-5.520%	163	815	+52.584%
2026-06-16	23.6100	23.9500	23.5000	23.5500	-5.422%	33	815	+44.161%
2026-06-15	24.0000	24.9000	23.9500	24.9000	-20.852%	4	813	+36.345%
2026-06-11	31.5000	31.5000	31.4600	31.4600	+7.189%	2	812	+7.915%
2026-06-09	29.4300	29.4300	29.3500	29.3500	-5.627%	2	812	+15.673%
2026-06-08	30.9500	31.1000	30.9500	31.1000	+8.174%	98	812	+9.164%
2026-06-01	29.1000	29.3000	28.6500	28.7500	+9.524%	20	801	+18.087%
2026-05-28	27.5100	27.5100	26.0000	26.2500	-6.584%	6	804	+29.333%
2026-05-26	28.1000	28.1000	28.1000	28.1000	-14.848%	1	805	+20.819%
2026-05-20	35.0500	35.0500	33.0000	33.0000	-9.465%	11	806	+2.879%
2026-05-19	34.6000	36.4500	34.6000	36.4500	+15.494%	5	799	-6.859%
2026-05-18	31.5600	31.5600	31.5600	31.5600	+17.323%	7	799	+7.573%
2026-05-13	26.9000	26.9000	26.9000	26.9000	-1.284%	2	799	+26.208%
2026-05-12	27.2500	27.2500	27.2500	27.2500	+3.810%	2	799	+24.587%
2026-05-11	26.2000	26.2500	26.2000	26.2500	+5.210%	15	799	+29.333%
2026-05-08	24.3500	24.9500	24.2100	24.9500	+5.720%	7	812	+36.072%
2026-05-07	24.2500	24.3500	23.6000	23.6000	-14.151%	7	813	+43.856%
2026-05-06	27.4900	27.4900	27.4900	27.4900	-18.932%	1	815	+23.499%
2026-05-04	33.9100	33.9100	33.9100	33.9100	+7.994%	1	814	+0.118%
2026-05-01	31.4500	31.5500	31.4000	31.4000	-2.696%	4	814	+8.121%
2026-04-29	32.2700	32.2700	32.2700	32.2700	+7.245%	1	814	+5.206%
2026-04-28	28.6000	30.0900	28.6000	30.0900	+6.325%	8	814	+12.828%
2026-04-27	28.2000	28.3500	28.1500	28.3000	+2.351%	8	811	+19.965%
2026-04-23	27.6000	27.8000	27.6000	27.6500	-1.776%	6	812	+22.785%
2026-04-22	28.6000	28.6000	28.1500	28.1500	+8.061%	13	810	+20.604%
2026-04-21	26.4500	26.4500	25.1100	26.0500	+1.362%	494	366	+30.326%
2026-04-17	22.0000	25.7000	22.0000	25.7000	-5.515%	3	366	+32.101%
2026-04-15	27.2000	27.2000	27.2000	27.2000	-2.334%	1	365	+24.816%
2026-04-14	29.1500	29.6000	27.6500	27.8500	-11.951%	449	365	+21.903%
2026-04-13	29.5500	31.6300	29.5500	31.6300	-1.156%	18	226	+7.335%
2026-04-08	32.0700	32.1300	31.2700	32.0000	-15.679%	4	213	+6.094%
2026-04-06	36.7200	37.9500	36.7200	37.9500	-1.146%	9	213	-10.540%
2026-04-02	38.3900	38.3900	38.3900	38.3900	+7.235%	2	213	-11.566%
2026-04-01	38.0000	38.0000	35.8000	35.8000	-27.793%	5	213	-5.168%
2026-03-30	49.9500	50.0000	49.5800	49.5800	+3.184%	6	217	-31.525%
2026-03-27	48.0000	48.4000	48.0000	48.0500	+4.457%	8	221	-29.344%
2026-03-24	44.4200	46.0000	44.4200	46.0000	+15.578%	7	218	-26.196%
2026-03-20	39.8000	39.8000	39.8000	39.8000	-0.500%	2	225	-14.698%
2026-03-19	40.0000	40.0000	40.0000	40.0000	+4.822%	15	225	-15.125%
2026-03-18	38.1600	38.1600	38.1600	38.1600	-0.183%	2	225	-11.032%
2026-03-17	38.2300	38.2300	38.2300	38.2300	+6.194%	1	223	-11.195%
2026-03-12	33.4000	36.0000	33.4000	36.0000	+16.129%	6	223	-5.694%
2026-03-10	31.0000	31.0000	31.0000	31.0000	-3.727%	4	223	+9.516%
2026-03-09	32.3400	32.3400	32.2000	32.2000	-2.572%	2	219	+5.435%
2026-03-06	33.0500	33.0500	33.0500	33.0500	+6.682%	1	218	+2.723%
2026-03-05	32.5900	32.6000	30.9800	30.9800	+7.197%	7	218	+9.587%
2026-03-04	28.8500	29.0000	28.6500	28.9000	-6.774%	8	224	+17.474%
2026-03-02	31.0000	31.0000	30.7600	31.0000	+3.506%	11	221	+9.516%
2026-02-27	28.3900	29.9500	28.3900	29.9500	+10.110%	6	230	+13.356%
2026-02-25	27.2000	27.2000	27.2000	27.2000	-1.091%	1	229	+24.816%
2026-02-23	27.5000	27.5000	27.5000	27.5000	+2.269%	5	229	+23.455%
2026-02-20	26.8900	26.8900	26.8900	26.8900	-5.450%	3	224	+26.255%
2026-02-19	28.1800	28.4400	28.1800	28.4400	+11.311%	2	227	+19.374%
2026-02-17	25.5500	25.5500	25.5500	25.5500	-1.237%	1	226	+32.877%
2026-02-13	25.8700	25.8700	25.8700	25.8700	+0.271%	1	226	+31.233%
2026-02-12	25.9000	25.9000	25.6600	25.8000	-3.911%	4	226	+31.589%
2026-02-11	25.3000	27.1500	25.3000	26.8500	+8.529%	40	228	+26.443%
2026-02-09	24.4900	24.7400	24.4900	24.7400	+3.040%	2	243	+37.227%
2026-02-06	24.0600	24.0600	23.8500	24.0100	+7.959%	32	242	+41.399%
2026-02-05	22.3500	22.3500	22.1800	22.2400	-7.526%	4	262	+52.653%
2026-02-04	23.4900	25.0000	23.4900	24.0500	+9.070%	63	258	+41.164%
2026-02-03	20.9000	22.1500	20.9000	22.0500	+8.889%	21	217	+53.968%
2026-02-02	18.9000	20.2500	18.9000	20.2500	+5.086%	6	216	+67.654%
2026-01-30	19.1800	20.1000	19.1800	19.2700	+1.155%	5	212	+76.181%
2026-01-29	18.1500	19.0500	18.1500	19.0500	+7.022%	8	212	+78.215%
2026-01-28	17.3500	17.8000	17.3500	17.8000	+6.587%	3	215	+90.730%
2026-01-27	16.0400	16.7000	15.9500	16.7000	+4.375%	9	215	+103.293%
2026-01-26	16.0900	17.0000	16.0000	16.0000	-1.235%	24	217	+112.188%
2026-01-21	16.5300	16.7000	16.2000	16.2000	+0.310%	22	216	+109.568%
2026-01-20	16.1500	16.1500	16.1500	16.1500	+2.801%	1	217	+110.217%
2026-01-16	15.7100	15.7100	15.7100	15.7100	-6.153%	2	219	+116.104%
2026-01-15	16.7400	16.7400	16.7400	16.7400	-14.154%	3	219	+102.808%
2026-01-14	16.7000	19.5000	16.2500	19.5000	+23.028%	74	216	+74.103%
2026-01-13	14.7700	16.0000	14.7700	15.8500	+1.603%	185	188	+114.196%
2026-01-12	15.0000	15.6000	15.0000	15.6000	+11.429%	2	327	+117.628%
2026-01-09	13.4500	14.0000	13.3200	14.0000	+20.690%	27	327	+142.500%
2026-01-07	11.8000	11.8200	11.3000	11.6000	-3.333%	78	327	+192.672%
2026-01-06	15.3000	15.3000	11.5000	12.0000	-19.083%	89	299	+182.917%
2026-01-05	14.1300	15.6000	14.1300	14.8300	+39.511%	98	359	+128.928%
2026-01-02	10.2000	10.6300	10.2000	10.6300	+15.168%	6	285	+219.379%
2025-12-29	9.2300	9.2300	9.2300	9.2300	+3.359%	1	285	+267.822%
2025-12-23	8.9300	8.9300	8.9300	8.9300	+9.571%	1	284	+280.179%
2025-12-19	8.1500	8.1500	8.1500	8.1500	-2.278%	3	284	+316.564%
2025-12-18	8.3400	8.3400	8.3400	8.3400	-4.686%	1	281	+307.074%
2025-12-15	8.8000	8.8000	8.7500	8.7500	-0.455%	2	281	+288.000%
2025-12-08	8.9000	8.9000	8.7800	8.7900	-11.122%	32	281	+286.234%
2025-12-03	9.8900	9.8900	9.8900	9.8900	-4.444%	1	261	+243.276%
2025-12-01	10.3500	10.3500	10.3500	10.3500	+15.000%	1	260	+228.019%
2025-11-25	9.0000	9.0000	9.0000	9.0000	-5.263%	2	259	+277.222%
2025-11-24	9.5000	9.5000	9.5000	9.5000	-7.767%	8	257	+257.368%
2025-11-20	10.3000	10.3000	10.3000	10.3000	-11.966%	80	250	+229.612%
2025-11-11	11.7000	11.7000	11.7000	11.7000	+9.962%	1	170	+190.171%
2025-11-10	10.6400	10.6400	10.6400	10.6400	-0.094%	1	169	+219.079%
2025-11-05	10.6500	10.6500	10.6500	10.6500	-15.139%	1	168	+218.779%
2025-10-31	12.5000	12.5500	12.5000	12.5500	+15.989%	3	167	+170.518%
2025-10-20	10.8200	10.8200	10.8200	10.8200	+6.078%	12	167	+213.771%
2025-10-16	10.2000	10.2000	10.2000	10.2000	-0.488%	1	155	+232.843%
2025-10-15	10.5000	10.5000	9.9500	10.2500	+2.705%	10	156	+231.220%
2025-10-14	9.9800	9.9800	9.9800	9.9800	-0.697%	1	151	+240.180%
2025-10-13	10.0500	10.0500	10.0500	10.0500	-4.286%	1	150	+237.811%
2025-10-06	10.5000	10.5000	10.5000	10.5000	-3.226%	1	150	+223.333%
2025-10-01	10.8500	10.8500	10.8500	10.8500	0.000%	1	150	+212.903%
2025-09-30	10.7500	10.8500	10.7500	10.8500	-4.405%	2	149	+212.903%
2025-09-29	11.9000	11.9000	11.3500	11.3500	-13.093%	3	147	+199.119%
2025-09-26	13.0600	13.0600	13.0600	13.0600	-1.061%	1	145	+159.954%
2025-09-25	13.2000	13.2000	13.2000	13.2000	+1.072%	1	144	+157.197%
2025-09-24	12.8800	13.0600	12.8500	13.0600	+13.074%	142	143	+159.954%
2025-09-22	11.5500	11.5500	11.5500	11.5500	+4.054%	1	2	+193.939%
2025-09-19	11.1000	11.1000	11.1000	11.1000	-3.057%	1	2	+205.856%
2025-09-15	11.4500	11.4500	11.4500	11.4500	0.000%	1	1	+196.507%