Dark

CVX20280121C185
CVX Jan 21 2028 185.00 Call (CVX280121C00185000)
option OPRA

EOD

Jul 23, 2026

32.20+9.636%(+2.83)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	32.2000	32.2000	32.2000	32.2000	+9.636%	21	448	0.000%
2026-07-22	29.4100	29.4100	29.3700	29.3700	+17.480%	2	464	+9.636%
2026-07-17	25.7200	25.7200	25.0000	25.0000	+5.932%	2	465	+28.800%
2026-07-16	23.6000	23.6000	23.6000	23.6000	+5.451%	2	467	+36.441%
2026-07-14	22.3800	22.3800	22.3800	22.3800	+6.571%	1	465	+43.878%
2026-07-13	21.0000	21.0000	21.0000	21.0000	+11.052%	1	464	+53.333%
2026-07-08	18.9100	18.9100	18.9100	18.9100	+13.234%	1	464	+70.280%
2026-07-07	16.7000	16.7000	16.7000	16.7000	+13.993%	5	463	+92.814%
2026-07-06	14.6500	14.6500	14.6500	14.6500	-3.618%	1	463	+119.795%
2026-07-02	15.2000	15.2000	15.2000	15.2000	+10.145%	5	465	+111.842%
2026-07-01	13.8000	13.8000	13.8000	13.8000	-1.989%	1	465	+133.333%
2026-06-30	14.8700	14.8700	14.0800	14.0800	-16.588%	6	465	+128.693%
2026-06-25	16.5100	16.8800	16.5100	16.8800	+1.381%	53	460	+90.758%
2026-06-24	17.7500	17.8200	16.5600	16.6500	-13.596%	19	462	+93.393%
2026-06-23	19.2700	19.2700	19.2700	19.2700	+3.324%	1	461	+67.099%
2026-06-22	18.6500	18.6500	18.6500	18.6500	+6.877%	1	461	+72.654%
2026-06-18	17.5000	17.5000	17.4500	17.4500	-12.968%	11	456	+84.527%
2026-06-17	20.0500	20.0500	20.0500	20.0500	-5.913%	15	456	+60.599%
2026-06-16	21.3100	21.3100	21.3100	21.3100	-5.247%	1	456	+51.103%
2026-06-15	22.5500	22.5500	22.4900	22.4900	-23.814%	20	456	+43.175%
2026-06-11	29.5200	29.5200	29.5200	29.5200	+0.238%	1	460	+9.079%
2026-06-10	29.7000	30.3500	29.3500	29.4500	+2.613%	91	460	+9.338%
2026-06-08	29.3500	29.3500	28.7000	28.7000	+2.317%	61	355	+12.195%
2026-06-05	28.0500	28.0500	28.0500	28.0500	+5.570%	1	353	+14.795%
2026-06-01	26.4000	26.6500	26.2500	26.5700	-2.852%	7	353	+21.189%
2026-05-28	27.3500	27.3500	27.3500	27.3500	+9.883%	5	353	+17.733%
2026-05-27	23.8000	24.8900	23.8000	24.8900	-12.049%	2	353	+29.369%
2026-05-26	28.3000	28.3000	28.3000	28.3000	-7.516%	10	354	+13.781%
2026-05-21	30.6500	30.6500	30.6000	30.6000	-10.000%	2	346	+5.229%
2026-05-20	33.8000	34.0000	33.8000	34.0000	+3.030%	2	345	-5.294%
2026-05-19	32.3500	33.0000	32.3000	33.0000	+7.914%	6	343	-2.424%
2026-05-18	30.5800	30.5800	30.5800	30.5800	+12.800%	1	343	+5.298%
2026-05-15	26.0000	27.1100	26.0000	27.1100	+5.898%	25	343	+18.775%
2026-05-12	25.3000	25.6000	25.3000	25.6000	+4.661%	7	366	+25.781%
2026-05-11	23.9400	24.5900	23.9400	24.4600	+7.516%	22	366	+31.643%
2026-05-08	22.5500	22.7500	22.5500	22.7500	-2.444%	3	366	+41.538%
2026-05-06	23.5300	23.5300	23.3200	23.3200	-21.613%	3	366	+38.079%
2026-05-05	29.8500	29.8500	29.7500	29.7500	-0.668%	2	364	+8.235%
2026-05-04	26.7000	29.9500	26.7000	29.9500	+6.018%	2	365	+7.513%
2026-05-01	30.0300	30.0300	28.2500	28.2500	-9.600%	8	372	+13.982%
2026-04-30	27.5500	31.2500	27.5500	31.2500	+6.148%	8	372	+3.040%
2026-04-29	29.6000	29.6000	29.4400	29.4400	+10.469%	4	378	+9.375%
2026-04-28	26.4500	26.6500	26.4500	26.6500	+7.677%	2	380	+20.826%
2026-04-27	26.0000	26.3500	24.7500	24.7500	-1.980%	37	380	+30.101%
2026-04-23	25.7500	25.7500	25.2500	25.2500	-4.175%	13	383	+27.525%
2026-04-22	26.6000	26.9000	26.2000	26.3500	+3.333%	15	383	+22.201%
2026-04-21	25.5000	25.5000	25.5000	25.5000	+8.742%	12	384	+26.275%
2026-04-17	22.5500	23.7000	21.1300	23.4500	-12.467%	27	384	+37.313%
2026-04-16	23.5000	26.7900	23.5000	26.7900	+2.447%	6	390	+20.194%
2026-04-14	26.5000	26.5500	26.1500	26.1500	-10.445%	4	395	+23.136%
2026-04-13	29.2700	29.2700	29.2000	29.2000	+11.027%	2	395	+10.274%
2026-04-10	26.3000	26.3000	26.3000	26.3000	-10.392%	1	395	+22.433%
2026-04-08	29.3500	29.3500	29.3500	29.3500	-24.258%	1	394	+9.710%
2026-04-07	38.7500	38.7500	38.7500	38.7500	+14.138%	1	395	-16.903%
2026-04-06	34.4500	34.8000	33.9500	33.9500	-3.960%	6	394	-5.155%
2026-04-02	36.0500	36.0500	35.3500	35.3500	+4.524%	3	393	-8.911%
2026-04-01	33.8300	33.8300	33.8200	33.8200	-16.802%	12	393	-4.790%
2026-03-31	40.0000	40.6500	39.2100	40.6500	-10.225%	5	394	-20.787%
2026-03-27	44.2000	45.2800	44.2000	45.2800	+8.742%	5	396	-28.887%
2026-03-26	41.6400	41.6400	41.6400	41.6400	+1.314%	5	398	-22.671%
2026-03-24	42.5000	42.5000	41.1000	41.1000	+3.762%	3	398	-21.655%
2026-03-23	39.4000	39.6100	39.4000	39.6100	-0.727%	9	398	-18.707%
2026-03-20	39.9000	39.9000	39.9000	39.9000	+12.839%	2	395	-19.298%
2026-03-19	35.3600	35.3600	35.3600	35.3600	+5.238%	1	393	-8.937%
2026-03-16	33.6700	34.3500	32.7000	33.6000	0.000%	15	392	-4.167%
2026-03-13	33.2500	33.6000	33.2500	33.6000	-2.890%	2	385	-4.167%
2026-03-12	32.4500	35.0000	32.4500	34.6000	+22.261%	18	384	-6.936%
2026-03-11	28.3000	28.3000	28.3000	28.3000	+4.044%	36	383	+13.781%
2026-03-10	28.1900	28.2800	27.2000	27.2000	-9.484%	9	386	+18.382%
2026-03-09	30.6700	30.6700	29.3000	30.0500	-1.021%	17	381	+7.155%
2026-03-06	30.5000	30.5000	29.8000	30.3600	+2.741%	42	373	+6.061%
2026-03-05	29.0000	29.5500	29.0000	29.5500	+10.550%	3	383	+8.968%
2026-03-04	27.0000	27.0000	26.6800	26.7300	-9.787%	9	383	+20.464%
2026-03-03	29.2700	30.0700	29.1400	29.6300	+0.954%	24	374	+8.674%
2026-03-02	28.9000	29.5000	28.0700	29.3500	+5.690%	9	364	+9.710%
2026-02-27	25.5600	27.7700	25.3100	27.7700	+8.987%	21	361	+15.952%
2026-02-26	25.4800	25.4800	25.4800	25.4800	+0.118%	1	355	+26.374%
2026-02-24	25.2800	25.4500	25.2800	25.4500	+0.236%	24	355	+26.523%
2026-02-23	25.8300	26.2500	25.3900	25.3900	+2.919%	18	334	+26.822%
2026-02-20	26.3500	26.3500	24.6700	24.6700	-9.534%	2	330	+30.523%
2026-02-19	27.2700	27.2700	27.2700	27.2700	+19.974%	1	328	+18.078%
2026-02-17	22.7300	22.7300	22.7300	22.7300	-3.359%	2	329	+41.663%
2026-02-13	23.5000	24.2900	23.3000	23.5200	-1.218%	5	328	+36.905%
2026-02-12	23.8100	23.8100	23.8100	23.8100	-2.016%	1	328	+35.237%
2026-02-11	24.3000	24.3200	24.2700	24.3000	+7.522%	9	327	+32.510%
2026-02-10	22.4000	22.6000	22.4000	22.6000	+0.938%	2	328	+42.478%
2026-02-09	22.1200	22.3900	22.1200	22.3900	+3.085%	2	327	+43.814%
2026-02-06	21.8500	21.8500	20.9000	21.7200	-0.595%	26	326	+48.250%
2026-02-04	21.2000	22.7800	21.2000	21.8500	+13.506%	41	337	+47.368%
2026-02-03	18.6700	19.8700	18.6700	19.2500	+3.550%	20	307	+67.273%
2026-02-02	17.1400	18.5900	17.1400	18.5900	-1.170%	2	295	+73.211%
2026-01-30	17.3000	18.8100	17.3000	18.8100	+9.043%	38	295	+71.186%
2026-01-29	17.8500	17.8500	17.1900	17.2500	+11.290%	28	277	+86.667%
2026-01-28	15.6000	15.6600	15.4000	15.5000	+7.490%	42	278	+107.742%
2026-01-23	14.8500	14.8500	14.4200	14.4200	+0.488%	34	254	+123.301%
2026-01-22	14.1000	14.4000	14.1000	14.3500	-4.333%	21	238	+124.390%
2026-01-21	15.0000	15.0000	15.0000	15.0000	+1.351%	1	223	+114.667%
2026-01-20	14.8000	14.8000	14.8000	14.8000	-6.032%	1	223	+117.568%
2026-01-14	15.7500	15.7500	15.7500	15.7500	+12.580%	50	223	+104.444%
2026-01-13	13.2200	13.9900	13.2200	13.9900	+12.099%	2	173	+130.164%
2026-01-12	13.2300	13.2300	12.4800	12.4800	-0.160%	2	175	+158.013%
2026-01-09	11.8500	12.5000	11.8500	12.5000	+17.925%	5	176	+157.600%
2026-01-08	10.7500	10.9000	10.6000	10.6000	+5.159%	3	176	+203.774%
2026-01-07	10.0000	10.0800	10.0000	10.0800	+0.299%	2	176	+219.444%
2026-01-06	13.6000	13.6000	10.0500	10.0500	-26.374%	13	177	+220.398%
2026-01-05	12.3000	14.0000	12.3000	13.6500	+59.649%	15	167	+135.897%
2025-12-31	8.5500	8.5500	8.5500	8.5500	+6.211%	1	167	+276.608%
2025-12-29	7.9000	8.0500	7.9000	8.0500	+1.899%	2	167	+300.000%
2025-12-23	8.0100	8.0100	7.9000	7.9000	+9.722%	3	166	+307.595%
2025-12-16	7.6100	7.6100	7.2000	7.2000	-11.656%	156	163	+347.222%
2025-12-15	8.1500	8.1500	8.1500	8.1500	+3.165%	1	164	+295.092%
2025-12-12	7.8000	7.9000	7.8000	7.9000	-9.404%	30	164	+307.595%
2025-12-10	8.0700	8.9000	8.0700	8.7200	+11.938%	171	186	+269.266%
2025-12-08	7.6500	7.7900	7.6500	7.7900	-5.000%	2	34	+313.350%
2025-12-02	8.3500	8.4000	8.2000	8.2000	-14.583%	9	33	+292.683%
2025-12-01	9.5500	9.6000	9.5500	9.6000	+29.905%	3	31	+235.417%
2025-11-25	7.3900	7.3900	7.3900	7.3900	-11.497%	3	28	+335.724%
2025-11-24	8.3500	8.3500	8.3500	8.3500	-7.222%	2	28	+285.629%
2025-11-19	9.3500	9.3500	9.0000	9.0000	-6.736%	4	26	+257.778%
2025-11-18	9.6500	9.6500	9.6500	9.6500	-9.813%	6	25	+233.679%
2025-11-14	10.8000	10.8000	10.7000	10.7000	+13.830%	6	27	+200.935%
2025-11-12	9.4000	9.4000	9.4000	9.4000	+0.320%	3	21	+242.553%
2025-11-10	9.3700	9.3700	9.3700	9.3700	-4.873%	70	18	+243.650%
2025-11-07	9.8500	9.8500	9.8500	9.8500	+1.546%	2	88	+226.904%
2025-11-06	9.7000	9.7000	9.7000	9.7000	+3.191%	6	86	+231.959%
2025-11-04	9.5000	9.5000	9.4000	9.4000	-5.051%	72	80	+242.553%
2025-10-24	9.9000	9.9000	9.9000	9.9000	-8.756%	2	9	+225.253%
2025-10-23	10.8500	10.8500	10.8500	10.8500	+6.373%	2	11	+196.774%
2025-10-22	10.2000	10.2000	10.2000	10.2000	+18.605%	3	9	+215.686%
2025-10-16	8.6000	8.6000	8.6000	8.6000	-11.340%	3	6	+274.419%
2025-10-15	9.7000	9.7000	9.7000	9.7000	+10.227%	3	9	+231.959%
2025-10-09	9.0300	9.0300	8.8000	8.8000	-9.278%	5	7	+265.909%
2025-10-07	9.7000	9.7000	9.7000	9.7000	-3.290%	3	8	+231.959%
2025-09-29	10.0300	10.0300	10.0300	10.0300	+2.872%	4	5	+221.037%
2025-09-22	9.7500	9.7500	9.7500	9.7500	0.000%	1	1	+230.256%