Dark

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

EOD

Sep 17, 2026

39.60-2.989%(-1.22)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	38.7100	39.6000	38.7100	39.6000	-2.989%	6	560	0.000%
2026-09-16	40.8200	40.8200	40.8200	40.8200	-2.763%	1	555	-2.989%
2026-09-14	41.9800	41.9800	41.9800	41.9800	-2.711%	17	554	-5.669%
2026-09-10	43.1500	43.1500	43.1500	43.1500	+15.251%	2	537	-8.227%
2026-09-04	37.4400	37.4400	37.4400	37.4400	-5.335%	4	536	+5.769%
2026-09-02	39.1500	39.5500	39.1500	39.5500	+3.806%	4	536	+0.126%
2026-09-01	37.5000	38.1500	37.5000	38.1000	+7.324%	3	536	+3.937%
2026-08-31	35.5600	35.7100	35.4500	35.5000	+5.812%	18	536	+11.549%
2026-08-24	33.5500	33.5500	33.5500	33.5500	-5.360%	1	545	+18.033%
2026-08-21	35.4500	35.4500	35.4500	35.4500	-0.141%	1	546	+11.707%
2026-08-20	36.7000	36.7000	35.5000	35.5000	+6.799%	7	546	+11.549%
2026-08-18	33.7500	33.7500	33.2400	33.2400	+5.524%	2	540	+19.134%
2026-08-17	31.5000	31.5000	31.5000	31.5000	+2.539%	7	540	+25.714%
2026-08-14	30.7200	30.7200	30.7200	30.7200	+9.950%	1	540	+28.906%
2026-08-11	28.0000	28.0000	27.9400	27.9400	+24.233%	104	540	+41.732%
2026-08-07	22.4900	22.4900	22.4900	22.4900	-5.663%	1	538	+76.078%
2026-08-06	23.8200	23.8700	23.8200	23.8400	-12.770%	8	538	+66.107%
2026-08-03	27.3300	27.3300	27.3300	27.3300	-4.374%	4	539	+44.896%
2026-07-31	28.3500	29.0000	28.3500	28.5800	+15.849%	12	539	+38.558%
2026-07-30	24.6700	24.6700	24.6700	24.6700	-6.906%	1	550	+60.519%
2026-07-29	26.3000	26.5000	26.3000	26.5000	+0.379%	2	549	+49.434%
2026-07-27	26.4000	26.4000	26.4000	26.4000	-6.383%	1	550	+50.000%
2026-07-24	26.3500	28.3200	26.3500	28.2000	-2.759%	3	550	+40.426%
2026-07-23	29.4500	29.5600	29.0000	29.0000	+7.407%	30	553	+36.552%
2026-07-22	26.8500	27.0000	26.8500	27.0000	+7.484%	4	540	+46.667%
2026-07-21	25.2700	25.2700	25.1200	25.1200	+2.114%	4	537	+57.643%
2026-07-20	24.6000	24.6000	24.6000	24.6000	+16.312%	4	536	+60.976%
2026-07-16	20.7000	21.1500	20.7000	21.1500	+7.089%	98	534	+87.234%
2026-07-15	19.7500	19.7500	19.7500	19.7500	-1.741%	23	503	+100.506%
2026-07-14	20.1500	20.1500	20.1000	20.1000	+5.789%	2	503	+97.015%
2026-07-13	19.0000	19.0000	19.0000	19.0000	+18.380%	1	502	+108.421%
2026-07-10	16.0500	16.0500	16.0500	16.0500	-11.716%	1	501	+146.729%
2026-07-08	17.4500	18.2000	17.4500	18.1800	+14.124%	3	500	+117.822%
2026-07-07	14.3900	15.9300	14.3900	15.9300	+24.941%	17	500	+148.588%
2026-07-06	13.1600	13.1600	12.6900	12.7500	-4.993%	16	501	+210.588%
2026-07-02	13.4200	13.4200	13.4200	13.4200	+9.551%	1	506	+195.082%
2026-07-01	12.4000	12.4000	12.2500	12.2500	-10.191%	2	506	+223.265%
2026-06-30	13.0800	13.6400	12.6300	13.6400	-0.655%	10	506	+190.323%
2026-06-29	13.9500	13.9500	13.7300	13.7300	-5.310%	5	511	+188.420%
2026-06-26	14.9000	14.9000	14.5000	14.5000	-6.149%	2	506	+173.103%
2026-06-25	15.4500	15.4500	15.4500	15.4500	+1.645%	1	504	+156.311%
2026-06-24	14.9400	15.2000	14.9400	15.2000	-12.994%	20	505	+160.526%
2026-06-23	17.5500	17.7200	17.4700	17.4700	+2.886%	45	519	+126.674%
2026-06-22	16.5800	16.9800	16.5800	16.9800	+3.222%	15	479	+133.216%
2026-06-18	16.4600	16.6500	15.9300	16.4500	-8.101%	75	467	+140.729%
2026-06-17	18.2500	18.2500	17.8000	17.9000	-8.064%	131	467	+121.229%
2026-06-16	19.4900	19.4900	19.4700	19.4700	-4.183%	3	467	+103.390%
2026-06-15	19.5000	20.6800	19.5000	20.3200	-18.065%	14	464	+94.882%
2026-06-12	25.2200	25.2200	24.7500	24.8000	-0.800%	6	467	+59.677%
2026-06-11	26.9000	27.0000	25.0000	25.0000	-7.919%	59	466	+58.400%
2026-06-10	26.0000	27.1500	26.0000	27.1500	+11.043%	39	471	+45.856%
2026-06-09	23.2000	24.7100	23.2000	24.4500	-6.250%	10	465	+61.963%
2026-06-08	27.1500	27.1500	26.0800	26.0800	-2.868%	40	464	+51.840%
2026-06-04	26.8500	26.8500	26.6300	26.8500	+6.675%	9	467	+47.486%
2026-06-01	25.1700	25.1700	25.1700	25.1700	+18.839%	1	460	+57.330%
2026-05-29	21.1000	21.1800	21.1000	21.1800	-5.699%	21	461	+86.969%
2026-05-28	22.4600	22.4600	22.4600	22.4600	-2.981%	1	481	+76.313%
2026-05-27	22.1500	23.1500	22.0000	23.1500	-15.015%	19	480	+71.058%
2026-05-21	26.9500	27.5500	26.9500	27.2400	-13.386%	11	474	+45.374%
2026-05-20	31.2500	31.5500	31.2500	31.4500	+1.452%	4	466	+25.914%
2026-05-19	30.1500	31.0000	29.6000	31.0000	+6.897%	13	480	+27.742%
2026-05-18	25.5000	29.3500	25.5000	29.0000	+28.717%	16	480	+36.552%
2026-05-12	22.5300	22.5300	22.5300	22.5300	+10.441%	1	480	+75.766%
2026-05-08	20.4000	20.4000	20.4000	20.4000	+2.307%	1	481	+94.118%
2026-05-07	19.9200	19.9400	19.9200	19.9400	-7.685%	2	482	+98.596%
2026-05-06	22.0500	22.0500	21.6000	21.6000	-20.148%	2	480	+83.333%
2026-05-05	26.7500	27.0500	26.0000	27.0500	-0.332%	19	481	+46.396%
2026-05-04	26.7000	27.1400	26.7000	27.1400	+4.505%	11	481	+45.910%
2026-05-01	28.4400	28.4400	25.9700	25.9700	-9.418%	5	495	+52.484%
2026-04-30	28.6700	28.6700	28.6700	28.6700	+5.404%	1	495	+38.123%
2026-04-29	25.8500	27.2000	25.8500	27.2000	+8.367%	11	496	+45.588%
2026-04-28	25.3000	25.3000	25.1000	25.1000	+5.109%	5	496	+57.769%
2026-04-27	23.8800	23.8800	23.8800	23.8800	+10.148%	5	492	+65.829%
2026-04-24	22.9900	22.9900	21.6800	21.6800	-6.552%	212	487	+82.657%
2026-04-23	23.5000	23.5000	23.1000	23.2000	-5.959%	19	331	+70.690%
2026-04-22	24.6000	24.6700	23.5000	24.6700	+5.427%	9	328	+60.519%
2026-04-21	23.4000	23.4000	23.4000	23.4000	+3.038%	5	331	+69.231%
2026-04-20	21.9000	22.7100	21.9000	22.7100	+20.032%	3	331	+74.373%
2026-04-17	20.2300	20.2300	18.5500	18.9200	-21.979%	97	332	+109.302%
2026-04-14	24.2500	24.2500	24.2500	24.2500	-8.663%	2	250	+63.299%
2026-04-13	26.8000	26.8000	26.5500	26.5500	+7.403%	2	252	+49.153%
2026-04-10	24.7300	24.7300	24.7200	24.7200	-8.377%	2	252	+60.194%
2026-04-09	26.9800	26.9800	26.9800	26.9800	+0.973%	1	251	+46.775%
2026-04-08	27.8500	27.8500	26.7200	26.7200	-15.843%	2	250	+48.204%
2026-04-06	31.9500	31.9500	31.5500	31.7500	-3.201%	5	249	+24.724%
2026-04-02	35.8600	35.8600	32.8000	32.8000	+8.394%	30	256	+20.732%
2026-04-01	31.7100	31.8700	30.2600	30.2600	-20.264%	43	256	+30.866%
2026-03-31	42.5000	42.5000	35.7100	37.9500	-9.643%	8	246	+4.348%
2026-03-30	42.0000	42.0000	42.0000	42.0000	+6.195%	1	247	-5.714%
2026-03-27	39.5500	39.5500	39.5500	39.5500	+2.754%	1	248	+0.126%
2026-03-26	38.4900	38.4900	38.4900	38.4900	+7.214%	8	247	+2.884%
2026-03-23	36.6500	36.9500	35.9000	35.9000	-1.913%	21	239	+10.306%
2026-03-20	37.6000	37.6000	36.5000	36.6000	+3.830%	16	239	+8.197%
2026-03-19	34.8500	35.2500	34.8500	35.2500	+7.732%	17	242	+12.340%
2026-03-17	32.6000	32.7200	32.6000	32.7200	+4.038%	40	242	+21.027%
2026-03-13	30.7000	31.4500	30.6400	31.4500	+5.184%	17	260	+25.914%
2026-03-12	30.0000	30.0000	29.9000	29.9000	+9.324%	99	253	+32.441%
2026-03-11	26.0000	27.3500	26.0000	27.3500	+7.045%	47	252	+44.790%
2026-03-09	27.9000	28.5700	25.5500	25.5500	-7.091%	8	212	+54.990%
2026-03-06	27.5000	27.5000	27.5000	27.5000	+3.970%	1	213	+44.000%
2026-03-05	26.6000	26.7800	26.4500	26.4500	+6.439%	24	212	+49.716%
2026-03-04	25.6000	25.6000	24.6000	24.8500	-4.789%	35	232	+59.356%
2026-03-03	27.9000	27.9000	26.1000	26.1000	-2.974%	7	199	+51.724%
2026-03-02	28.5000	28.5000	25.8500	26.9000	+23.281%	23	198	+47.212%
2026-02-25	22.5000	22.5000	21.8200	21.8200	-6.151%	6	188	+81.485%
2026-02-24	23.5000	23.5000	23.2500	23.2500	+1.351%	13	188	+70.323%
2026-02-23	23.2500	23.5000	22.9300	22.9400	+1.594%	26	198	+72.624%
2026-02-20	22.5800	22.5800	22.5800	22.5800	-5.404%	1	190	+75.376%
2026-02-19	25.4500	25.4500	23.8700	23.8700	+18.934%	2	190	+65.899%
2026-02-17	20.0600	20.0700	20.0600	20.0700	-1.618%	2	190	+97.309%
2026-02-13	20.4000	20.4000	20.4000	20.4000	-6.849%	2	191	+94.118%
2026-02-12	21.9000	21.9000	21.9000	21.9000	-1.661%	2	191	+80.822%
2026-02-11	22.9300	22.9300	22.2700	22.2700	+9.704%	2	191	+77.818%
2026-02-09	21.4000	21.4000	20.3000	20.3000	+4.049%	6	191	+95.074%
2026-02-06	19.9500	19.9500	19.5100	19.5100	+1.880%	9	196	+102.973%
2026-02-05	19.1500	19.1500	19.1500	19.1500	-8.810%	8	196	+106.789%
2026-02-04	19.0000	21.0000	19.0000	21.0000	+27.427%	11	189	+88.571%
2026-02-02	16.4000	16.5100	16.4000	16.4800	+5.506%	19	187	+140.291%
2026-01-30	16.0500	16.0500	15.6200	15.6200	+1.627%	4	175	+153.521%
2026-01-29	15.5400	15.7000	15.3500	15.3700	+9.240%	49	179	+157.645%
2026-01-28	14.0700	14.0700	14.0700	14.0700	+4.222%	10	147	+181.450%
2026-01-27	13.5000	13.5000	13.5000	13.5000	+3.846%	7	157	+193.333%
2026-01-23	12.9000	13.0000	12.9000	13.0000	-0.383%	10	150	+204.615%
2026-01-22	13.0000	13.0500	13.0000	13.0500	-0.382%	2	150	+203.448%
2026-01-16	13.4500	13.4500	13.1000	13.1000	-2.239%	3	149	+202.290%
2026-01-15	13.5000	14.0000	12.9400	13.4000	-5.634%	10	149	+195.522%
2026-01-14	13.0000	14.2000	13.0000	14.2000	+24.561%	9	142	+178.873%
2026-01-12	11.0000	11.4000	11.0000	11.4000	+1.968%	13	135	+247.368%
2026-01-09	10.6600	12.2100	10.6600	11.1800	+8.544%	9	133	+254.204%
2026-01-08	10.2500	10.3000	10.2500	10.3000	+4.040%	10	133	+284.466%
2026-01-07	9.9000	9.9000	9.9000	9.9000	+5.096%	1	124	+300.000%
2026-01-06	10.5000	10.5000	9.4200	9.4200	-16.267%	3	123	+320.382%
2026-01-05	12.1000	12.1000	10.8400	11.2500	+40.449%	22	107	+252.000%
2026-01-02	8.0000	8.0100	8.0000	8.0100	+9.576%	30	107	+394.382%
2025-12-31	7.3100	7.3100	7.3100	7.3100	+14.937%	1	83	+441.724%
2025-12-19	6.3600	6.3600	6.3600	6.3600	+10.995%	3	83	+522.642%
2025-12-17	5.7300	5.7300	5.7300	5.7300	-11.163%	10	86	+591.099%
2025-12-16	6.4500	6.4500	6.4500	6.4500	-6.114%	16	76	+513.953%
2025-12-15	6.8700	6.8700	6.8700	6.8700	-1.151%	16	92	+476.419%
2025-12-11	6.9500	6.9500	6.9500	6.9500	-2.250%	5	76	+469.784%
2025-12-10	7.1100	7.1100	7.1100	7.1100	-0.281%	140	73	+456.962%
2025-11-25	7.1300	7.1300	7.1300	7.1300	-5.186%	3	161	+455.400%
2025-11-24	7.6000	7.6000	7.5200	7.5200	-20.000%	141	161	+426.596%
2025-11-11	9.4000	9.4000	9.4000	9.4000	+11.243%	1	27	+321.277%
2025-11-10	8.7300	8.7300	8.4500	8.4500	-0.822%	17	27	+368.639%
2025-10-20	8.4200	8.5200	8.4200	8.5200	+15.918%	2	11	+364.789%
2025-10-13	7.3500	7.3500	7.3500	7.3500	-6.130%	1	11	+438.776%
2025-10-09	7.8300	7.8300	7.8300	7.8300	-3.571%	10	10	+405.747%
2025-10-06	8.1200	8.1200	8.1200	8.1200	-3.905%	5	20	+387.685%
2025-10-01	8.4600	8.4600	8.4500	8.4500	+1.198%	5	15	+368.639%
2025-09-30	8.5000	8.5000	8.3500	8.3500	-16.500%	7	12	+374.251%
2025-09-26	10.3000	10.3000	10.0000	10.0000	-3.846%	12	7	+296.000%
2025-09-25	10.4000	10.4000	10.4000	10.4000	+8.901%	2	17	+280.769%
2025-09-23	9.5500	9.5500	9.5500	9.5500	-3.535%	3	15	+314.660%
2025-09-18	10.0500	10.0500	9.9000	9.9000	-1.980%	2	12	+300.000%
2025-09-17	10.1000	10.1000	10.1000	10.1000	+10.624%	10	11	+292.079%
2025-09-15	9.1300	9.1300	9.1300	9.1300	0.000%	1	1	+333.735%