Dark

CVX20280121C190
CVX Jan 21 2028 190.00 Call (CVX280121C00190000)
option OPRA

EOD

Jul 23, 2026

29.00+7.407%(+2.00)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	29.4500	29.5600	29.0000	29.0000	+7.407%	30	553	0.000%
2026-07-22	26.8500	27.0000	26.8500	27.0000	+7.484%	4	540	+7.407%
2026-07-21	25.2700	25.2700	25.1200	25.1200	+2.114%	4	537	+15.446%
2026-07-20	24.6000	24.6000	24.6000	24.6000	+16.312%	4	536	+17.886%
2026-07-16	20.7000	21.1500	20.7000	21.1500	+7.089%	98	534	+37.116%
2026-07-15	19.7500	19.7500	19.7500	19.7500	-1.741%	23	503	+46.835%
2026-07-14	20.1500	20.1500	20.1000	20.1000	+5.789%	2	503	+44.279%
2026-07-13	19.0000	19.0000	19.0000	19.0000	+18.380%	1	502	+52.632%
2026-07-10	16.0500	16.0500	16.0500	16.0500	-11.716%	1	501	+80.685%
2026-07-08	17.4500	18.2000	17.4500	18.1800	+14.124%	3	500	+59.516%
2026-07-07	14.3900	15.9300	14.3900	15.9300	+24.941%	17	500	+82.046%
2026-07-06	13.1600	13.1600	12.6900	12.7500	-4.993%	16	501	+127.451%
2026-07-02	13.4200	13.4200	13.4200	13.4200	+9.551%	1	506	+116.095%
2026-07-01	12.4000	12.4000	12.2500	12.2500	-10.191%	2	506	+136.735%
2026-06-30	13.0800	13.6400	12.6300	13.6400	-0.655%	10	506	+112.610%
2026-06-29	13.9500	13.9500	13.7300	13.7300	-5.310%	5	511	+111.216%
2026-06-26	14.9000	14.9000	14.5000	14.5000	-6.149%	2	506	+100.000%
2026-06-25	15.4500	15.4500	15.4500	15.4500	+1.645%	1	504	+87.702%
2026-06-24	14.9400	15.2000	14.9400	15.2000	-12.994%	20	505	+90.789%
2026-06-23	17.5500	17.7200	17.4700	17.4700	+2.886%	45	519	+65.999%
2026-06-22	16.5800	16.9800	16.5800	16.9800	+3.222%	15	479	+70.789%
2026-06-18	16.4600	16.6500	15.9300	16.4500	-8.101%	75	467	+76.292%
2026-06-17	18.2500	18.2500	17.8000	17.9000	-8.064%	131	467	+62.011%
2026-06-16	19.4900	19.4900	19.4700	19.4700	-4.183%	3	467	+48.947%
2026-06-15	19.5000	20.6800	19.5000	20.3200	-18.065%	14	464	+42.717%
2026-06-12	25.2200	25.2200	24.7500	24.8000	-0.800%	6	467	+16.935%
2026-06-11	26.9000	27.0000	25.0000	25.0000	-7.919%	59	466	+16.000%
2026-06-10	26.0000	27.1500	26.0000	27.1500	+11.043%	39	471	+6.814%
2026-06-09	23.2000	24.7100	23.2000	24.4500	-6.250%	10	465	+18.609%
2026-06-08	27.1500	27.1500	26.0800	26.0800	-2.868%	40	464	+11.196%
2026-06-04	26.8500	26.8500	26.6300	26.8500	+6.675%	9	467	+8.007%
2026-06-01	25.1700	25.1700	25.1700	25.1700	+18.839%	1	460	+15.217%
2026-05-29	21.1000	21.1800	21.1000	21.1800	-5.699%	21	461	+36.922%
2026-05-28	22.4600	22.4600	22.4600	22.4600	-2.981%	1	481	+29.118%
2026-05-27	22.1500	23.1500	22.0000	23.1500	-15.015%	19	480	+25.270%
2026-05-21	26.9500	27.5500	26.9500	27.2400	-13.386%	11	474	+6.461%
2026-05-20	31.2500	31.5500	31.2500	31.4500	+1.452%	4	466	-7.790%
2026-05-19	30.1500	31.0000	29.6000	31.0000	+6.897%	13	480	-6.452%
2026-05-18	25.5000	29.3500	25.5000	29.0000	+28.717%	16	480	0.000%
2026-05-12	22.5300	22.5300	22.5300	22.5300	+10.441%	1	480	+28.717%
2026-05-08	20.4000	20.4000	20.4000	20.4000	+2.307%	1	481	+42.157%
2026-05-07	19.9200	19.9400	19.9200	19.9400	-7.685%	2	482	+45.436%
2026-05-06	22.0500	22.0500	21.6000	21.6000	-20.148%	2	480	+34.259%
2026-05-05	26.7500	27.0500	26.0000	27.0500	-0.332%	19	481	+7.209%
2026-05-04	26.7000	27.1400	26.7000	27.1400	+4.505%	11	481	+6.853%
2026-05-01	28.4400	28.4400	25.9700	25.9700	-9.418%	5	495	+11.667%
2026-04-30	28.6700	28.6700	28.6700	28.6700	+5.404%	1	495	+1.151%
2026-04-29	25.8500	27.2000	25.8500	27.2000	+8.367%	11	496	+6.618%
2026-04-28	25.3000	25.3000	25.1000	25.1000	+5.109%	5	496	+15.538%
2026-04-27	23.8800	23.8800	23.8800	23.8800	+10.148%	5	492	+21.441%
2026-04-24	22.9900	22.9900	21.6800	21.6800	-6.552%	212	487	+33.764%
2026-04-23	23.5000	23.5000	23.1000	23.2000	-5.959%	19	331	+25.000%
2026-04-22	24.6000	24.6700	23.5000	24.6700	+5.427%	9	328	+17.552%
2026-04-21	23.4000	23.4000	23.4000	23.4000	+3.038%	5	331	+23.932%
2026-04-20	21.9000	22.7100	21.9000	22.7100	+20.032%	3	331	+27.697%
2026-04-17	20.2300	20.2300	18.5500	18.9200	-21.979%	97	332	+53.277%
2026-04-14	24.2500	24.2500	24.2500	24.2500	-8.663%	2	250	+19.588%
2026-04-13	26.8000	26.8000	26.5500	26.5500	+7.403%	2	252	+9.228%
2026-04-10	24.7300	24.7300	24.7200	24.7200	-8.377%	2	252	+17.314%
2026-04-09	26.9800	26.9800	26.9800	26.9800	+0.973%	1	251	+7.487%
2026-04-08	27.8500	27.8500	26.7200	26.7200	-15.843%	2	250	+8.533%
2026-04-06	31.9500	31.9500	31.5500	31.7500	-3.201%	5	249	-8.661%
2026-04-02	35.8600	35.8600	32.8000	32.8000	+8.394%	30	256	-11.585%
2026-04-01	31.7100	31.8700	30.2600	30.2600	-20.264%	43	256	-4.164%
2026-03-31	42.5000	42.5000	35.7100	37.9500	-9.643%	8	246	-23.584%
2026-03-30	42.0000	42.0000	42.0000	42.0000	+6.195%	1	247	-30.952%
2026-03-27	39.5500	39.5500	39.5500	39.5500	+2.754%	1	248	-26.675%
2026-03-26	38.4900	38.4900	38.4900	38.4900	+7.214%	8	247	-24.656%
2026-03-23	36.6500	36.9500	35.9000	35.9000	-1.913%	21	239	-19.220%
2026-03-20	37.6000	37.6000	36.5000	36.6000	+3.830%	16	239	-20.765%
2026-03-19	34.8500	35.2500	34.8500	35.2500	+7.732%	17	242	-17.730%
2026-03-17	32.6000	32.7200	32.6000	32.7200	+4.038%	40	242	-11.369%
2026-03-13	30.7000	31.4500	30.6400	31.4500	+5.184%	17	260	-7.790%
2026-03-12	30.0000	30.0000	29.9000	29.9000	+9.324%	99	253	-3.010%
2026-03-11	26.0000	27.3500	26.0000	27.3500	+7.045%	47	252	+6.033%
2026-03-09	27.9000	28.5700	25.5500	25.5500	-7.091%	8	212	+13.503%
2026-03-06	27.5000	27.5000	27.5000	27.5000	+3.970%	1	213	+5.455%
2026-03-05	26.6000	26.7800	26.4500	26.4500	+6.439%	24	212	+9.641%
2026-03-04	25.6000	25.6000	24.6000	24.8500	-4.789%	35	232	+16.700%
2026-03-03	27.9000	27.9000	26.1000	26.1000	-2.974%	7	199	+11.111%
2026-03-02	28.5000	28.5000	25.8500	26.9000	+23.281%	23	198	+7.807%
2026-02-25	22.5000	22.5000	21.8200	21.8200	-6.151%	6	188	+32.906%
2026-02-24	23.5000	23.5000	23.2500	23.2500	+1.351%	13	188	+24.731%
2026-02-23	23.2500	23.5000	22.9300	22.9400	+1.594%	26	198	+26.417%
2026-02-20	22.5800	22.5800	22.5800	22.5800	-5.404%	1	190	+28.432%
2026-02-19	25.4500	25.4500	23.8700	23.8700	+18.934%	2	190	+21.491%
2026-02-17	20.0600	20.0700	20.0600	20.0700	-1.618%	2	190	+44.494%
2026-02-13	20.4000	20.4000	20.4000	20.4000	-6.849%	2	191	+42.157%
2026-02-12	21.9000	21.9000	21.9000	21.9000	-1.661%	2	191	+32.420%
2026-02-11	22.9300	22.9300	22.2700	22.2700	+9.704%	2	191	+30.220%
2026-02-09	21.4000	21.4000	20.3000	20.3000	+4.049%	6	191	+42.857%
2026-02-06	19.9500	19.9500	19.5100	19.5100	+1.880%	9	196	+48.642%
2026-02-05	19.1500	19.1500	19.1500	19.1500	-8.810%	8	196	+51.436%
2026-02-04	19.0000	21.0000	19.0000	21.0000	+27.427%	11	189	+38.095%
2026-02-02	16.4000	16.5100	16.4000	16.4800	+5.506%	19	187	+75.971%
2026-01-30	16.0500	16.0500	15.6200	15.6200	+1.627%	4	175	+85.659%
2026-01-29	15.5400	15.7000	15.3500	15.3700	+9.240%	49	179	+88.679%
2026-01-28	14.0700	14.0700	14.0700	14.0700	+4.222%	10	147	+106.112%
2026-01-27	13.5000	13.5000	13.5000	13.5000	+3.846%	7	157	+114.815%
2026-01-23	12.9000	13.0000	12.9000	13.0000	-0.383%	10	150	+123.077%
2026-01-22	13.0000	13.0500	13.0000	13.0500	-0.382%	2	150	+122.222%
2026-01-16	13.4500	13.4500	13.1000	13.1000	-2.239%	3	149	+121.374%
2026-01-15	13.5000	14.0000	12.9400	13.4000	-5.634%	10	149	+116.418%
2026-01-14	13.0000	14.2000	13.0000	14.2000	+24.561%	9	142	+104.225%
2026-01-12	11.0000	11.4000	11.0000	11.4000	+1.968%	13	135	+154.386%
2026-01-09	10.6600	12.2100	10.6600	11.1800	+8.544%	9	133	+159.392%
2026-01-08	10.2500	10.3000	10.2500	10.3000	+4.040%	10	133	+181.553%
2026-01-07	9.9000	9.9000	9.9000	9.9000	+5.096%	1	124	+192.929%
2026-01-06	10.5000	10.5000	9.4200	9.4200	-16.267%	3	123	+207.856%
2026-01-05	12.1000	12.1000	10.8400	11.2500	+40.449%	22	107	+157.778%
2026-01-02	8.0000	8.0100	8.0000	8.0100	+9.576%	30	107	+262.047%
2025-12-31	7.3100	7.3100	7.3100	7.3100	+14.937%	1	83	+296.717%
2025-12-19	6.3600	6.3600	6.3600	6.3600	+10.995%	3	83	+355.975%
2025-12-17	5.7300	5.7300	5.7300	5.7300	-11.163%	10	86	+406.108%
2025-12-16	6.4500	6.4500	6.4500	6.4500	-6.114%	16	76	+349.612%
2025-12-15	6.8700	6.8700	6.8700	6.8700	-1.151%	16	92	+322.125%
2025-12-11	6.9500	6.9500	6.9500	6.9500	-2.250%	5	76	+317.266%
2025-12-10	7.1100	7.1100	7.1100	7.1100	-0.281%	140	73	+307.876%
2025-11-25	7.1300	7.1300	7.1300	7.1300	-5.186%	3	161	+306.732%
2025-11-24	7.6000	7.6000	7.5200	7.5200	-20.000%	141	161	+285.638%
2025-11-11	9.4000	9.4000	9.4000	9.4000	+11.243%	1	27	+208.511%
2025-11-10	8.7300	8.7300	8.4500	8.4500	-0.822%	17	27	+243.195%
2025-10-20	8.4200	8.5200	8.4200	8.5200	+15.918%	2	11	+240.376%
2025-10-13	7.3500	7.3500	7.3500	7.3500	-6.130%	1	11	+294.558%
2025-10-09	7.8300	7.8300	7.8300	7.8300	-3.571%	10	10	+270.370%
2025-10-06	8.1200	8.1200	8.1200	8.1200	-3.905%	5	20	+257.143%
2025-10-01	8.4600	8.4600	8.4500	8.4500	+1.198%	5	15	+243.195%
2025-09-30	8.5000	8.5000	8.3500	8.3500	-16.500%	7	12	+247.305%
2025-09-26	10.3000	10.3000	10.0000	10.0000	-3.846%	12	7	+190.000%
2025-09-25	10.4000	10.4000	10.4000	10.4000	+8.901%	2	17	+178.846%
2025-09-23	9.5500	9.5500	9.5500	9.5500	-3.535%	3	15	+203.665%
2025-09-18	10.0500	10.0500	9.9000	9.9000	-1.980%	2	12	+192.929%
2025-09-17	10.1000	10.1000	10.1000	10.1000	+10.624%	10	11	+187.129%
2025-09-15	9.1300	9.1300	9.1300	9.1300	0.000%	1	1	+217.634%