Dark

CVX20280121C195
CVX Jan 21 2028 195.00 Call (CVX280121C00195000)
option OPRA

EOD

Sep 21, 2026

31.05-18.182%(-6.90)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	31.4000	31.4000	31.0500	31.0500	-18.182%	8	870	0.000%
2026-09-10	37.5500	38.0200	37.5500	37.9500	+1.389%	9	869	-18.182%
2026-09-09	37.4300	37.4300	37.4300	37.4300	+8.336%	1	874	-17.045%
2026-09-08	34.5000	34.5500	34.5000	34.5500	+7.032%	2	875	-10.130%
2026-08-31	33.0000	33.0000	32.2800	32.2800	+11.310%	2	875	-3.810%
2026-08-26	29.9500	29.9500	29.0000	29.0000	-2.521%	12	875	+7.069%
2026-08-25	29.9500	29.9500	29.7500	29.7500	+3.048%	6	875	+4.370%
2026-08-17	28.8700	28.8700	28.8700	28.8700	+4.186%	2	875	+7.551%
2026-08-14	27.7100	27.7100	27.7100	27.7100	+4.487%	1	875	+12.053%
2026-08-13	26.4000	26.6000	26.4000	26.5200	+32.600%	7	876	+17.081%
2026-08-07	20.2600	20.2600	20.0000	20.0000	-9.091%	2	874	+55.250%
2026-08-04	22.0000	22.0000	22.0000	22.0000	-12.281%	1	875	+41.136%
2026-08-03	25.0300	25.3000	24.7500	25.0800	-1.376%	10	875	+23.804%
2026-07-31	25.3500	25.4300	25.3500	25.4300	+6.625%	4	871	+22.100%
2026-07-30	22.5900	23.8500	22.2000	23.8500	-0.209%	12	872	+30.189%
2026-07-29	23.8700	23.9000	23.8700	23.9000	-8.429%	3	862	+29.916%
2026-07-24	26.2700	26.2700	26.1000	26.1000	-1.061%	3	859	+18.966%
2026-07-23	26.7500	27.3000	26.3800	26.3800	+20.182%	34	859	+17.703%
2026-07-20	21.9500	21.9500	21.9500	21.9500	+4.276%	3	843	+41.458%
2026-07-17	20.9700	21.1000	20.3500	21.0500	+10.789%	27	843	+47.506%
2026-07-16	19.0000	19.0000	19.0000	19.0000	+29.076%	28	859	+63.421%
2026-07-10	14.8800	15.0400	14.7200	14.7200	-14.913%	8	873	+110.938%
2026-07-08	17.3000	17.3000	17.3000	17.3000	+32.061%	7	875	+79.480%
2026-07-07	13.0000	13.1000	13.0000	13.1000	-3.676%	34	875	+137.023%
2026-06-25	13.6000	13.6000	13.6000	13.6000	-0.293%	4	874	+128.309%
2026-06-24	13.5100	13.7000	13.5100	13.6400	-11.198%	60	878	+127.639%
2026-06-22	13.7000	15.4200	13.7000	15.3600	-6.341%	17	830	+102.148%
2026-06-17	17.2400	17.2500	16.2500	16.4000	-7.658%	70	786	+89.329%
2026-06-16	17.0000	17.7600	17.0000	17.7600	-5.982%	4	786	+74.831%
2026-06-15	17.3000	19.4000	17.3000	18.8900	-17.330%	23	786	+64.373%
2026-06-11	22.8500	22.8500	22.8500	22.8500	-8.600%	14	793	+35.886%
2026-06-10	24.2900	25.7500	24.2900	25.0000	+10.619%	318	807	+24.200%
2026-06-09	22.9800	22.9800	22.6000	22.6000	-8.502%	377	492	+37.389%
2026-06-08	25.0000	25.0000	24.5500	24.7000	-4.707%	10	587	+25.709%
2026-06-03	25.9200	25.9200	25.9200	25.9200	+15.251%	3	590	+19.792%
2026-06-02	22.4900	22.4900	22.4900	22.4900	+3.118%	1	593	+38.061%
2026-06-01	22.4800	22.4800	21.8100	21.8100	+6.390%	4	593	+42.366%
2026-05-27	20.5000	20.5000	20.5000	20.5000	-19.608%	2	593	+51.463%
2026-05-22	25.5000	25.5000	25.5000	25.5000	-12.220%	1	592	+21.765%
2026-05-20	28.9000	29.0500	28.9000	29.0500	-3.005%	2	592	+6.885%
2026-05-19	29.9500	29.9500	29.9500	29.9500	+10.680%	3	600	+3.673%
2026-05-18	26.6000	27.1500	26.6000	27.0600	+7.809%	23	600	+14.745%
2026-05-15	21.9100	25.1000	21.9100	25.1000	+21.786%	4	600	+23.705%
2026-05-12	20.6100	20.6100	20.6100	20.6100	+14.947%	1	599	+50.655%
2026-05-08	17.9300	17.9300	17.9300	17.9300	-3.654%	3	599	+73.173%
2026-05-07	16.0000	18.6100	16.0000	18.6100	-4.564%	6	599	+66.846%
2026-05-06	19.6100	20.1000	19.5000	19.5000	-22.803%	7	597	+59.231%
2026-05-05	25.3000	25.3000	25.2600	25.2600	+5.250%	6	592	+22.922%
2026-05-01	24.0000	24.0000	24.0000	24.0000	-7.514%	1	590	+29.375%
2026-04-30	25.9500	25.9500	25.9500	25.9500	+10.992%	2	590	+19.653%
2026-04-28	23.8300	23.8300	23.3800	23.3800	+18.801%	2	590	+32.806%
2026-04-24	20.9500	20.9500	19.6800	19.6800	-10.260%	9	590	+57.774%
2026-04-22	22.0000	22.6500	21.8500	21.9300	+7.080%	33	582	+41.587%
2026-04-21	20.4800	20.4800	20.4800	20.4800	+3.174%	1	584	+51.611%
2026-04-20	20.5000	20.7500	19.8500	19.8500	+6.606%	10	584	+56.423%
2026-04-17	18.2800	18.6200	16.5000	18.6200	-12.087%	77	584	+66.756%
2026-04-15	20.9100	21.1800	20.9000	21.1800	-3.946%	37	627	+46.601%
2026-04-14	21.5000	22.0500	21.4000	22.0500	-10.366%	4	592	+40.816%
2026-04-13	24.6000	24.6000	24.6000	24.6000	+9.333%	1	595	+26.220%
2026-04-10	22.6000	22.6000	22.5000	22.5000	-10.000%	2	596	+38.000%
2026-04-08	25.2500	25.2500	24.6700	25.0000	-15.683%	389	596	+24.200%
2026-04-06	29.6500	29.6500	29.6500	29.6500	-2.627%	2	217	+4.722%
2026-04-02	30.5500	30.5500	30.4500	30.4500	-10.913%	2	218	+1.970%
2026-03-31	34.1800	34.1800	34.1800	34.1800	-12.583%	1	218	-9.157%
2026-03-30	39.1000	39.1000	39.1000	39.1000	+5.933%	3	218	-20.588%
2026-03-26	36.9100	36.9100	36.9100	36.9100	+1.401%	3	221	-15.876%
2026-03-24	37.5400	37.5400	36.4000	36.4000	+9.474%	8	218	-14.698%
2026-03-23	33.2500	33.2500	33.2500	33.2500	+7.258%	1	223	-6.617%
2026-03-18	30.0100	31.0000	29.8900	31.0000	+1.639%	7	223	+0.161%
2026-03-17	29.2800	30.5000	29.2800	30.5000	+5.463%	7	217	+1.803%
2026-03-16	28.8000	28.9200	28.8000	28.9200	+1.013%	95	222	+7.365%
2026-03-13	28.6300	28.6300	28.6300	28.6300	-5.136%	2	143	+8.453%
2026-03-12	28.3000	30.1800	27.4300	30.1800	+18.585%	39	145	+2.883%
2026-03-11	25.3200	25.4500	25.3200	25.4500	+10.652%	2	151	+22.004%
2026-03-10	23.0000	23.0000	23.0000	23.0000	-11.368%	5	151	+35.000%
2026-03-09	26.0200	27.0400	25.9000	25.9500	+1.965%	24	151	+19.653%
2026-03-06	25.4500	25.4500	25.4500	25.4500	+1.273%	1	155	+22.004%
2026-03-05	24.6000	25.2300	24.6000	25.1300	+11.739%	44	155	+23.558%
2026-03-04	23.4000	23.4000	22.3200	22.4900	-12.320%	4	156	+38.061%
2026-03-03	24.9800	25.6500	24.9800	25.6500	+3.427%	11	155	+21.053%
2026-03-02	24.0100	24.8000	24.0100	24.8000	+8.963%	8	149	+25.202%
2026-02-27	22.4000	22.7600	22.4000	22.7600	+10.485%	7	148	+36.424%
2026-02-26	20.6000	20.6000	20.6000	20.6000	-2.370%	1	145	+50.728%
2026-02-23	21.8700	21.8700	21.1000	21.1000	+1.883%	5	144	+47.156%
2026-02-20	20.7100	20.7100	20.7100	20.7100	-3.088%	1	144	+49.928%
2026-02-19	21.8500	21.8500	21.3700	21.3700	+12.652%	2	145	+45.297%
2026-02-17	19.1500	19.1500	18.9700	18.9700	-7.010%	20	143	+63.679%
2026-02-13	19.6000	20.4000	19.5000	20.4000	-1.402%	3	124	+52.206%
2026-02-11	19.2000	20.8500	19.2000	20.6900	+10.053%	7	124	+50.072%
2026-02-10	18.4000	18.8000	18.4000	18.8000	+3.867%	5	117	+65.160%
2026-02-09	18.1000	18.1000	18.1000	18.1000	+2.087%	2	122	+71.547%
2026-02-06	17.7300	17.7300	17.7300	17.7300	+3.081%	3	124	+75.127%
2026-02-05	16.7500	17.2000	16.7500	17.2000	-7.676%	21	121	+80.523%
2026-02-04	17.4800	18.6300	17.4800	18.6300	+17.391%	3	102	+66.667%
2026-02-03	15.9500	16.2800	15.8700	15.8700	+4.477%	26	104	+95.652%
2026-02-02	11.2000	15.3100	11.2000	15.1900	-1.683%	26	101	+104.411%
2026-01-30	13.7300	15.4500	13.7300	15.4500	+18.391%	5	94	+100.971%
2026-01-26	11.3500	13.0500	11.3500	13.0500	+14.474%	4	90	+137.931%
2026-01-22	11.6500	11.7000	11.4000	11.4000	-4.603%	104	87	+172.368%
2026-01-21	11.9500	11.9500	11.9500	11.9500	+7.175%	10	57	+159.833%
2026-01-20	11.1500	11.1500	11.1500	11.1500	-5.508%	10	58	+178.475%
2026-01-16	12.0600	12.0600	11.8000	11.8000	+5.357%	3	57	+163.136%
2026-01-12	10.6100	11.2000	10.6100	11.2000	+3.704%	12	57	+177.232%
2026-01-09	9.4300	10.8000	9.4300	10.8000	+16.129%	4	56	+187.500%
2026-01-06	9.3000	9.3000	9.3000	9.3000	-12.840%	1	55	+233.871%
2026-01-05	10.9500	10.9500	10.6700	10.6700	+63.400%	3	52	+191.003%
2026-01-02	6.5300	6.5300	6.5300	6.5300	+5.323%	2	52	+375.498%
2025-12-29	6.1500	6.2500	6.1500	6.2000	+2.142%	4	52	+400.806%
2025-12-24	6.1100	6.1100	6.0700	6.0700	+4.655%	10	46	+411.532%
2025-12-18	5.8000	5.8000	5.8000	5.8000	-5.997%	3	46	+435.345%
2025-12-09	6.2000	6.3000	6.1700	6.1700	-11.857%	16	43	+403.241%
2025-12-01	7.0000	7.1000	6.9500	7.0000	-7.652%	24	29	+343.571%
2025-10-07	7.5500	7.5800	7.5500	7.5800	+2.019%	2	17	+309.631%
2025-10-02	7.4300	7.4300	7.4300	7.4300	+0.814%	3	18	+317.900%
2025-10-01	7.1500	7.3700	7.1500	7.3700	+5.587%	7	15	+321.303%
2025-09-30	7.5000	7.5000	6.9800	6.9800	-10.167%	2	14	+344.842%
2025-09-29	7.7700	7.7700	7.7700	7.7700	-6.611%	5	13	+299.614%
2025-09-24	8.3200	8.3200	8.3200	8.3200	+4.654%	2	8	+273.197%
2025-09-22	7.9500	7.9500	7.9500	7.9500	-7.773%	2	6	+290.566%
2025-09-18	8.6200	8.6200	8.6200	8.6200	+1.412%	1	4	+260.209%
2025-09-16	8.5000	8.5000	8.5000	8.5000	0.000%	3	3	+265.294%