Dark

CVX20280121C200
CVX Jan 21 2028 200.00 Call (CVX280121C00200000)
option OPRA

EOD

Jul 23, 2026

23.93+11.822%(+2.53)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	24.0000	24.8000	23.9300	23.9300	+11.822%	27	2,936	0.000%
2026-07-21	21.0000	21.4000	20.8500	21.4000	+2.934%	33	2,956	+11.822%
2026-07-20	18.6700	21.2500	18.6700	20.7900	+8.848%	57	2,934	+15.103%
2026-07-17	18.5000	19.1000	18.5000	19.1000	+7.303%	16	2,907	+25.288%
2026-07-16	18.0000	18.0000	17.8000	17.8000	+14.543%	16	2,921	+34.438%
2026-07-15	15.5000	15.8000	15.4400	15.5400	-5.532%	9	2,905	+53.990%
2026-07-14	16.6300	16.6300	16.3100	16.4500	-3.235%	43	2,903	+45.471%
2026-07-13	15.7100	17.0000	15.7100	17.0000	+25.092%	43	2,925	+40.765%
2026-07-10	13.5500	13.6000	13.2700	13.5900	+0.667%	45	2,882	+76.085%
2026-07-09	13.5000	13.5000	13.4500	13.5000	-5.594%	12	2,843	+77.259%
2026-07-08	14.9200	14.9200	14.1900	14.3000	+17.695%	16	2,832	+67.343%
2026-07-07	11.9500	12.3500	11.5000	12.1500	+15.714%	17	2,838	+96.955%
2026-07-06	11.0500	11.0500	10.5000	10.5000	-2.957%	2	2,834	+127.905%
2026-07-02	11.2000	11.2000	10.8200	10.8200	+8.853%	4	2,831	+121.165%
2026-07-01	9.9000	10.0000	9.7500	9.9400	+1.016%	22	2,831	+140.744%
2026-06-30	10.5500	10.5500	9.8400	9.8400	-15.099%	16	2,825	+143.191%
2026-06-29	12.5000	12.5000	11.0400	11.5900	-3.013%	443	2,777	+106.471%
2026-06-26	12.2500	12.2500	11.9500	11.9500	-1.646%	69	2,441	+100.251%
2026-06-25	11.8000	12.1500	11.8000	12.1500	-2.016%	41	2,383	+96.955%
2026-06-24	13.4000	13.4000	12.0000	12.4000	-12.676%	130	2,385	+92.984%
2026-06-23	14.2400	14.4500	13.9600	14.2000	-0.351%	21	2,383	+68.521%
2026-06-22	13.5200	14.2800	13.5200	14.2500	+6.343%	146	2,394	+67.930%
2026-06-18	13.0000	13.5000	13.0000	13.4000	-11.609%	100	2,350	+78.582%
2026-06-17	16.3000	16.3000	14.7500	15.1600	-5.486%	41	2,350	+57.850%
2026-06-16	16.2300	16.5000	16.0400	16.0400	-7.230%	22	2,350	+49.190%
2026-06-15	16.8400	17.6200	16.7500	17.2900	-17.667%	29	2,342	+38.404%
2026-06-11	23.1300	23.1300	21.0000	21.0000	-8.497%	55	2,334	+13.952%
2026-06-10	20.7800	22.9500	20.7800	22.9500	+11.788%	41	2,318	+4.270%
2026-06-09	21.0000	21.0000	20.5300	20.5300	-8.471%	2	2,358	+16.561%
2026-06-08	22.7000	22.7000	22.3300	22.4300	-0.752%	45	2,356	+6.687%
2026-06-04	22.6000	22.6000	22.6000	22.6000	-0.353%	6	2,374	+5.885%
2026-06-03	22.5000	23.8500	22.4500	22.6800	+10.634%	73	2,374	+5.511%
2026-06-02	20.0500	20.5000	20.0500	20.5000	+2.551%	2	2,392	+16.732%
2026-06-01	19.9900	19.9900	19.9900	19.9900	+9.956%	3	2,393	+19.710%
2026-05-29	17.5000	18.1800	17.5000	18.1800	-3.143%	13	2,393	+31.628%
2026-05-28	19.7500	21.0000	18.5300	18.7700	+0.107%	19	2,402	+27.491%
2026-05-27	18.7300	18.7500	18.7300	18.7500	-18.478%	7	2,410	+27.627%
2026-05-26	23.0000	23.0000	23.0000	23.0000	-3.361%	2	2,416	+4.043%
2026-05-22	23.2200	23.8000	23.2200	23.8000	+2.454%	10	2,412	+0.546%
2026-05-21	24.1100	24.1100	23.2300	23.2300	-5.951%	4	2,410	+3.013%
2026-05-20	26.8400	26.8400	24.7000	24.7000	-11.596%	42	2,410	-3.117%
2026-05-19	25.1400	28.0100	25.0100	27.9400	+8.043%	35	2,406	-14.352%
2026-05-18	24.4500	25.8600	24.4500	25.8600	+22.617%	4	2,406	-7.463%
2026-05-15	20.0500	21.0900	20.0500	21.0900	+8.209%	21	2,406	+13.466%
2026-05-14	19.4900	19.4900	19.4900	19.4900	+6.155%	2	2,418	+22.781%
2026-05-13	18.2600	18.3600	18.2600	18.3600	-5.943%	2	2,422	+30.338%
2026-05-12	19.0900	19.5200	19.0900	19.5200	+7.548%	11	2,422	+22.592%
2026-05-11	18.3500	18.4000	18.1500	18.1500	+6.765%	12	2,422	+31.846%
2026-05-08	16.7100	17.1000	16.7100	17.0000	+0.532%	10	2,423	+40.765%
2026-05-07	16.0000	16.9300	16.0000	16.9100	-4.571%	12	2,423	+41.514%
2026-05-06	18.6700	18.6700	17.7200	17.7200	-20.609%	179	2,421	+35.045%
2026-05-05	22.0000	22.3200	22.0000	22.3200	+2.385%	3	2,596	+7.213%
2026-05-04	21.8000	21.8000	21.8000	21.8000	+1.869%	2	2,595	+9.771%
2026-05-01	23.0000	23.3500	21.4000	21.4000	-10.460%	31	2,613	+11.822%
2026-04-30	23.0000	23.9000	23.0000	23.9000	+3.868%	16	2,613	+0.126%
2026-04-29	22.5500	23.8000	20.5000	23.0100	+7.273%	92	2,607	+3.998%
2026-04-28	20.0000	21.8500	20.0000	21.4500	+14.400%	7	2,574	+11.562%
2026-04-27	19.9000	20.3200	18.7500	18.7500	+1.626%	11	2,577	+27.627%
2026-04-24	18.4500	18.4500	18.4500	18.4500	-7.519%	3	2,578	+29.702%
2026-04-22	19.8500	20.0500	19.7500	19.9500	+8.189%	31	2,578	+19.950%
2026-04-21	18.2000	19.0500	17.8200	18.4400	+1.096%	182	2,489	+29.772%
2026-04-20	18.6000	18.6000	18.0400	18.2400	+9.550%	21	2,489	+31.195%
2026-04-17	16.2200	16.6500	15.0000	16.6500	-17.370%	19	2,485	+43.724%
2026-04-16	20.0000	20.1500	19.7000	20.1500	+6.445%	7	2,483	+18.759%
2026-04-15	18.9800	19.3000	18.9300	18.9300	-4.635%	65	2,482	+26.413%
2026-04-14	20.0800	20.8000	19.3000	19.8500	-2.409%	50	2,476	+20.554%
2026-04-10	20.6000	21.0000	20.3200	20.3400	-16.296%	132	2,446	+17.650%
2026-04-09	24.9500	26.7000	22.9900	24.3000	+1.250%	35	2,438	-1.523%
2026-04-08	23.0400	24.1400	21.7500	24.0000	-18.727%	38	2,432	-0.292%
2026-04-07	31.6000	31.6000	29.5300	29.5300	+5.464%	3	2,433	-18.964%
2026-04-06	27.6200	28.0000	27.4500	28.0000	0.000%	16	2,433	-14.536%
2026-04-02	30.4400	30.4400	28.0000	28.0000	+2.190%	4	2,433	-14.536%
2026-04-01	29.0500	29.0500	27.0000	27.4000	-10.164%	11	2,433	-12.664%
2026-03-31	36.6500	37.5000	30.5000	30.5000	-17.568%	28	2,440	-21.541%
2026-03-30	38.0000	39.0000	37.0000	37.0000	+0.680%	9	2,444	-35.324%
2026-03-27	35.7000	37.4800	35.7000	36.7500	+6.214%	7	2,445	-34.884%
2026-03-26	32.0000	34.6000	32.0000	34.6000	+6.823%	12	2,448	-30.838%
2026-03-25	32.4000	32.8500	32.3500	32.3900	-2.586%	21	2,449	-26.119%
2026-03-24	33.1000	35.0500	33.1000	33.2500	+3.906%	18	2,451	-28.030%
2026-03-23	23.8000	32.0000	23.8000	32.0000	+0.946%	128	2,456	-25.219%
2026-03-20	30.9200	32.2500	30.7500	31.7000	+5.667%	22	2,884	-24.511%
2026-03-19	28.3000	30.7400	28.3000	30.0000	+5.263%	709	2,892	-20.233%
2026-03-18	28.0000	28.5000	27.7000	28.5000	+3.863%	559	2,582	-16.035%
2026-03-17	28.2300	28.7500	27.4400	27.4400	+1.217%	18	3,057	-12.792%
2026-03-16	26.6000	27.2900	26.4300	27.1100	+1.536%	68	3,058	-11.730%
2026-03-13	26.4400	26.7900	26.0900	26.7000	-1.294%	18	3,025	-10.375%
2026-03-12	24.5000	29.1500	24.4500	27.0500	+16.344%	2,286	3,538	-11.534%
2026-03-11	20.6100	23.2500	20.6100	23.2500	+10.714%	27	4,178	+2.925%
2026-03-10	21.2500	21.8000	20.9000	21.0000	-6.708%	113	4,176	+13.952%
2026-03-09	24.0000	25.0000	22.5100	22.5100	-5.021%	564	4,270	+6.308%
2026-03-06	24.2000	24.2000	22.8000	23.7000	+3.223%	556	5,207	+0.970%
2026-03-05	22.5000	23.2200	21.8500	22.9600	+12.274%	264	5,270	+4.225%
2026-03-04	20.7000	21.1000	20.4300	20.4500	-7.466%	268	5,494	+17.017%
2026-03-03	24.0000	24.0000	22.1000	22.1000	-1.559%	10	5,544	+8.281%
2026-03-02	23.0000	23.2500	21.7600	22.4500	+7.058%	571	5,545	+6.592%
2026-02-27	19.5000	21.0000	19.3600	20.9700	+4.850%	528	5,949	+14.115%
2026-02-26	20.0000	20.0000	20.0000	20.0000	+5.263%	500	6,450	+19.650%
2026-02-25	19.0000	19.0000	19.0000	19.0000	-2.314%	8	6,944	+25.947%
2026-02-24	19.4500	19.4500	19.4500	19.4500	-3.234%	3	6,944	+23.033%
2026-02-23	20.1000	20.1000	20.1000	20.1000	+7.200%	1	6,941	+19.055%
2026-02-20	19.4000	19.4000	18.3000	18.7500	-3.351%	39	6,941	+27.627%
2026-02-19	19.0000	20.4000	19.0000	19.4000	+7.182%	1,044	6,951	+23.351%
2026-02-18	18.1000	18.1000	18.1000	18.1000	+5.233%	2	7,942	+32.210%
2026-02-17	18.1000	18.1100	16.8800	17.2000	-4.444%	307	7,944	+39.128%
2026-02-13	17.5000	18.0000	17.5000	18.0000	+1.810%	227	8,229	+32.944%
2026-02-12	18.3500	18.3500	17.4400	17.6800	-5.455%	535	8,229	+35.351%
2026-02-11	17.0000	19.0000	17.0000	18.7000	+12.786%	1,531	8,742	+27.968%
2026-02-10	16.8500	16.9500	16.5800	16.5800	-2.757%	16	10,215	+44.331%
2026-02-09	16.4500	17.0500	16.4500	17.0500	+4.409%	7	10,213	+40.352%
2026-02-06	15.8900	16.5400	15.7500	16.3300	+2.834%	89	10,213	+46.540%
2026-02-05	15.5600	16.0000	14.4500	15.8800	-2.277%	130	10,159	+50.693%
2026-02-04	16.0000	17.4500	16.0000	16.2500	+5.451%	1,055	10,244	+47.262%
2026-02-03	13.1200	15.4100	13.1200	15.4100	+16.039%	1,075	10,757	+55.289%
2026-02-02	12.9000	13.4000	12.8500	13.2800	-8.414%	16	11,712	+80.196%
2026-01-30	13.0000	14.5000	11.9000	14.5000	+18.658%	221	11,705	+65.034%
2026-01-29	12.0000	13.4500	12.0000	12.2200	+8.142%	270	11,718	+95.827%
2026-01-28	11.3000	11.5500	11.1500	11.3000	+4.147%	62	11,504	+111.770%
2026-01-27	10.7000	11.1000	10.3500	10.8500	+5.340%	28	11,455	+120.553%
2026-01-26	10.4300	10.4300	10.3000	10.3000	+2.794%	4	11,436	+132.330%
2026-01-23	10.2500	10.2500	10.0100	10.0200	-2.718%	5	11,432	+138.822%
2026-01-22	10.5900	10.5900	10.2000	10.3000	-5.418%	6	11,433	+132.330%
2026-01-21	11.1000	11.2800	10.8900	10.8900	+4.011%	169	11,436	+119.743%
2026-01-20	10.4100	10.4700	10.1900	10.4700	+3.663%	10	11,442	+128.558%
2026-01-16	10.9800	10.9800	10.1000	10.1000	-6.654%	22	11,444	+136.931%
2026-01-15	10.9000	11.1000	10.0500	10.8200	-4.754%	43	11,444	+121.165%
2026-01-14	11.0000	12.0000	10.2000	11.3600	+17.113%	122	11,440	+110.651%
2026-01-13	9.5000	10.6000	9.5000	9.7000	+6.476%	24	11,457	+146.701%
2026-01-12	9.0000	9.5000	8.6400	9.1100	+1.222%	132	11,454	+162.678%
2026-01-09	8.3500	9.2000	8.3500	9.0000	+10.429%	24	11,352	+165.889%
2026-01-08	7.5000	8.1500	7.5000	8.1500	+17.266%	25	11,337	+193.620%
2026-01-07	7.3000	7.7000	6.9500	6.9500	-7.825%	28	11,314	+244.317%
2026-01-06	9.5500	9.8000	7.1800	7.5400	-21.047%	41	11,300	+217.374%
2026-01-05	9.2500	10.0200	7.3000	9.5500	+51.347%	111	11,283	+150.576%
2026-01-02	5.6000	6.3100	5.6000	6.3100	+12.679%	209	11,242	+279.239%
2025-12-31	5.3000	5.6000	5.3000	5.6000	-1.060%	202	11,240	+327.321%
2025-12-30	5.5300	5.6600	5.5300	5.6600	+4.815%	2	11,240	+322.792%
2025-12-29	5.4000	5.5100	5.3500	5.4000	+2.857%	261	11,238	+343.148%
2025-12-26	5.5000	5.5000	5.2500	5.2500	-1.869%	3	11,240	+355.810%
2025-12-24	5.3500	5.3500	5.3500	5.3500	+1.905%	1	11,238	+347.290%
2025-12-23	5.4000	5.4000	5.2500	5.2500	+2.941%	13	11,238	+355.810%
2025-12-22	5.1000	5.1000	5.1000	5.1000	+5.372%	1	11,228	+369.216%
2025-12-19	5.0000	5.1300	4.8400	4.8400	-0.616%	27	11,228	+394.421%
2025-12-18	4.8700	4.8700	4.8700	4.8700	-10.642%	1	11,228	+391.376%
2025-12-17	5.4500	5.4500	5.4500	5.4500	+8.135%	1	11,227	+339.083%
2025-12-16	5.3000	5.4500	4.8700	5.0400	-5.441%	1,467	11,226	+374.802%
2025-12-15	5.3000	5.4500	5.3000	5.3300	-3.091%	369	9,855	+348.968%
2025-12-12	5.5000	5.5000	5.5000	5.5000	0.000%	1	9,620	+335.091%
2025-12-11	5.5000	5.5000	5.5000	5.5000	-3.678%	1	9,619	+335.091%
2025-12-10	5.7200	5.7200	5.7100	5.7100	+2.698%	140	9,619	+319.089%
2025-12-09	5.5500	5.5600	5.5500	5.5600	+5.905%	2	9,531	+330.396%
2025-12-08	5.4000	5.5500	5.2500	5.2500	-15.323%	817	9,530	+355.810%
2025-12-05	6.1500	6.2000	6.1500	6.2000	+1.639%	2	8,719	+285.968%
2025-12-04	6.1000	6.1000	6.1000	6.1000	0.000%	2	8,717	+292.295%
2025-12-03	6.0000	6.7500	6.0000	6.1000	+6.087%	4	8,717	+292.295%
2025-12-02	5.7500	5.7500	5.7500	5.7500	-9.449%	1	8,714	+316.174%
2025-12-01	6.4100	6.5500	6.3500	6.3500	+15.455%	12	8,714	+276.850%
2025-11-28	5.5000	5.5000	5.5000	5.5000	0.000%	1	8,703	+335.091%
2025-11-26	5.5000	5.5000	5.5000	5.5000	0.000%	1,036	7,666	+335.091%
2025-11-25	5.7000	5.7000	5.5000	5.5000	-4.679%	493	7,666	+335.091%
2025-11-24	5.9000	5.9000	5.6500	5.7700	-3.833%	250	7,173	+314.731%
2025-11-21	6.3000	6.3000	6.0000	6.0000	-2.439%	3	6,927	+298.833%
2025-11-19	6.1500	6.1500	6.1500	6.1500	-13.380%	1	6,925	+289.106%
2025-11-18	6.9600	7.1000	6.9600	7.1000	-7.792%	3	6,926	+237.042%
2025-11-14	7.2500	7.7000	7.2500	7.7000	+7.994%	4	6,927	+210.779%
2025-11-13	7.1000	7.1300	7.1000	7.1300	+0.140%	8	6,923	+235.624%
2025-11-11	7.6500	7.6500	7.1200	7.1200	+3.942%	3	6,926	+236.096%
2025-11-10	6.3800	6.8500	6.3800	6.8500	-12.179%	6	6,923	+249.343%
2025-10-31	7.6000	7.9000	7.2600	7.8000	+19.449%	11	6,923	+206.795%
2025-10-28	6.5300	6.5300	6.5300	6.5300	-9.306%	1	6,923	+266.462%
2025-10-24	7.2000	7.2000	7.2000	7.2000	+11.628%	1	6,923	+232.361%
2025-10-22	6.4500	6.4500	6.4500	6.4500	-2.568%	3	6,924	+271.008%
2025-10-20	6.5400	6.6200	6.5400	6.6200	+12.203%	2	6,927	+261.480%
2025-10-16	5.9000	5.9000	5.9000	5.9000	-6.349%	262	6,927	+305.593%
2025-10-15	6.5700	6.5700	6.3000	6.3000	+1.613%	3	6,665	+279.841%
2025-10-14	6.2000	6.2000	6.2000	6.2000	+9.735%	6	6,666	+285.968%
2025-10-10	5.9000	6.4000	5.6500	5.6500	-13.077%	2,013	6,672	+323.540%
2025-10-07	6.1000	6.5000	5.9500	6.5000	+2.041%	1,017	4,659	+268.154%
2025-10-06	6.4500	6.4500	6.3700	6.3700	+4.426%	4	3,654	+275.667%
2025-10-03	6.3000	6.3000	6.1000	6.1000	-4.688%	1,001	3,653	+292.295%
2025-10-01	6.4000	6.4400	6.4000	6.4000	-1.538%	1,001	2,652	+273.906%
2025-09-30	6.6000	6.6000	6.5000	6.5000	-5.660%	1,317	1,652	+268.154%
2025-09-29	7.0000	7.0000	6.8900	6.8900	-15.460%	3	352	+247.315%
2025-09-25	8.1500	8.1500	8.1500	8.1500	+10.135%	2	352	+193.620%
2025-09-24	7.9500	7.9500	7.4000	7.4000	-2.632%	4	352	+223.378%
2025-09-23	7.7000	7.7000	7.3000	7.6000	+11.765%	3	352	+214.868%
2025-09-22	6.6500	6.8000	6.6500	6.8000	-4.225%	355	352	+251.912%
2025-09-19	7.1000	7.1000	7.1000	7.1000	-9.554%	1	3	+237.042%
2025-09-17	7.8500	7.8500	7.8500	7.8500	+14.599%	2	2	+204.841%
2025-09-15	6.8500	6.8500	6.8500	6.8500	0.000%	1	1	+249.343%