Dark

CVX20280121C210
CVX Jan 21 2028 210.00 Call (CVX280121C00210000)
option OPRA

EOD

Sep 21, 2026

24.06-16.313%(-4.69)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	25.8000	25.8000	24.0000	24.0600	-16.313%	159	1,299	0.000%
2026-09-17	28.7500	28.7500	28.7500	28.7500	-10.156%	2	1,300	-16.313%
2026-09-15	32.0000	32.0000	32.0000	32.0000	-0.125%	7	1,298	-24.813%
2026-09-14	32.0400	32.0400	32.0400	32.0400	+5.395%	1	1,305	-24.906%
2026-09-11	30.4000	30.4000	30.4000	30.4000	+0.829%	1	1,306	-20.855%
2026-09-10	31.5000	31.5000	29.5000	30.1500	+3.966%	7	1,307	-20.199%
2026-09-09	30.1800	30.1800	29.0000	29.0000	+3.571%	12	1,303	-17.034%
2026-09-08	28.8000	28.8000	27.6000	28.0000	+5.660%	9	1,291	-14.071%
2026-09-04	27.1200	27.1200	26.5000	26.5000	-8.809%	16	1,292	-9.208%
2026-09-03	29.1000	29.1000	29.0600	29.0600	+1.078%	3	1,292	-17.206%
2026-09-02	28.7500	28.7500	28.7500	28.7500	+3.010%	1	1,292	-16.313%
2026-09-01	27.0000	27.9100	27.0000	27.9100	+12.859%	10	1,292	-13.794%
2026-08-31	25.5000	25.7700	24.7300	24.7300	+17.762%	43	1,285	-2.709%
2026-08-27	21.0000	21.0000	21.0000	21.0000	-4.328%	3	1,286	+14.571%
2026-08-26	21.9900	22.0800	21.9000	21.9500	-4.648%	22	1,286	+9.613%
2026-08-25	23.0200	23.0200	23.0200	23.0200	-3.074%	1	1,286	+4.518%
2026-08-24	23.3100	23.7500	23.3100	23.7500	-9.627%	10	1,287	+1.305%
2026-08-21	27.2500	27.2500	26.2800	26.2800	-2.196%	2	1,277	-8.447%
2026-08-20	27.7000	27.7000	26.1000	26.8700	+2.440%	5	1,275	-10.458%
2026-08-19	26.2400	26.2400	26.2300	26.2300	+7.632%	12	1,270	-8.273%
2026-08-18	24.2200	24.7000	24.0500	24.3700	+7.357%	53	1,269	-1.272%
2026-08-17	21.3800	22.7000	21.3800	22.7000	+3.558%	7	1,226	+5.991%
2026-08-14	20.8000	21.9200	20.8000	21.9200	+7.451%	14	1,219	+9.763%
2026-08-13	19.7600	20.4000	19.7600	20.4000	+2.823%	6	1,207	+17.941%
2026-08-12	19.4000	19.8400	19.4000	19.8400	+4.807%	80	1,201	+21.270%
2026-08-10	18.1800	18.9300	18.1800	18.9300	+19.886%	3	1,121	+27.100%
2026-08-04	15.7900	15.7900	15.7900	15.7900	-18.102%	2	1,121	+52.375%
2026-08-03	19.0300	19.2800	19.0300	19.2800	+5.644%	2	1,122	+24.793%
2026-07-30	17.1000	18.2500	17.1000	18.2500	+14.063%	11	1,120	+31.836%
2026-07-29	18.8000	18.8000	16.0000	16.0000	+0.692%	3	1,120	+50.375%
2026-07-28	17.5200	17.5200	15.8900	15.8900	-13.875%	14	1,122	+51.416%
2026-07-27	18.4500	18.4500	18.4500	18.4500	-6.202%	9	1,134	+30.407%
2026-07-24	19.6700	19.6700	19.6700	19.6700	-2.527%	5	1,125	+22.318%
2026-07-23	21.2000	21.2000	20.1800	20.1800	+8.320%	9	1,121	+19.227%
2026-07-22	18.8200	18.8200	18.6300	18.6300	+12.909%	8	1,114	+29.147%
2026-07-20	15.8100	16.5000	15.8100	16.5000	+29.513%	3	1,106	+45.818%
2026-07-15	12.7000	12.9700	12.6800	12.7400	-9.324%	8	1,104	+88.854%
2026-07-13	13.1000	14.1000	12.9200	14.0500	+33.175%	16	1,104	+71.246%
2026-07-10	11.4000	11.4000	10.5500	10.5500	-6.637%	18	1,102	+128.057%
2026-07-09	11.3000	11.3000	11.3000	11.3000	-2.586%	1	1,086	+112.920%
2026-07-08	11.3600	12.0000	11.3600	11.6000	+16.000%	15	1,087	+107.414%
2026-07-07	9.3500	10.0000	9.3500	10.0000	+22.699%	41	1,079	+140.600%
2026-07-06	8.2400	8.2400	8.1500	8.1500	-4.567%	9	1,072	+195.215%
2026-07-02	8.2500	8.5400	8.2500	8.5400	-5.843%	8	1,067	+181.733%
2026-06-29	9.0300	9.0700	9.0300	9.0700	-5.225%	7	1,067	+165.270%
2026-06-26	9.6400	9.6400	9.4200	9.5700	+1.270%	9	1,067	+151.411%
2026-06-25	9.4500	9.4500	9.4500	9.4500	-5.500%	1	1,066	+154.603%
2026-06-24	9.6700	10.0000	9.6200	10.0000	-14.015%	19	1,067	+140.600%
2026-06-23	11.6300	11.7000	11.5400	11.6300	+1.750%	25	1,059	+106.879%
2026-06-22	10.8300	11.7700	10.8300	11.4300	+3.909%	23	1,059	+110.499%
2026-06-18	10.4900	11.1000	10.4900	11.0000	-7.950%	62	1,076	+118.727%
2026-06-17	13.1500	13.2500	11.9500	11.9500	-8.918%	57	1,076	+101.339%
2026-06-16	13.5000	13.7200	13.1200	13.1200	-8.059%	82	1,076	+83.384%
2026-06-15	14.4500	14.5300	14.2500	14.2700	-19.470%	4	1,025	+68.605%
2026-06-12	17.8100	17.8100	17.7200	17.7200	-10.505%	2	1,025	+35.779%
2026-06-10	19.1900	19.8000	19.1900	19.8000	+15.049%	6	1,027	+21.515%
2026-06-09	17.2100	17.2100	17.2100	17.2100	-10.131%	1	1,024	+39.802%
2026-06-08	19.7600	19.7600	19.1500	19.1500	+3.794%	36	1,025	+25.640%
2026-06-05	18.4000	18.4500	18.3700	18.4500	+0.545%	5	1,005	+30.407%
2026-06-04	18.3500	18.3500	18.3500	18.3500	+7.625%	1	1,003	+31.117%
2026-06-02	17.0500	17.0500	17.0500	17.0500	0.000%	10	1,004	+41.114%
2026-06-01	17.1000	17.1000	16.9500	17.0500	+14.815%	53	1,004	+41.114%
2026-05-29	14.7600	14.8500	14.7600	14.8500	-2.174%	32	1,004	+62.020%
2026-05-27	15.3300	15.3300	15.1800	15.1800	-19.040%	18	973	+58.498%
2026-05-26	18.7500	18.7500	18.7500	18.7500	-5.159%	1	955	+28.320%
2026-05-21	20.5700	20.5700	19.7700	19.7700	-2.611%	4	956	+21.700%
2026-05-20	21.0500	21.0500	20.3000	20.3000	-6.279%	4	960	+18.522%
2026-05-19	21.6100	21.6600	21.6100	21.6600	+2.654%	6	960	+11.080%
2026-05-18	21.0000	22.0000	21.0000	21.1000	+19.479%	5	960	+14.028%
2026-05-15	17.3000	17.6600	17.3000	17.6600	+9.418%	6	960	+36.240%
2026-05-12	16.3500	16.3500	16.1400	16.1400	+6.324%	6	965	+49.071%
2026-05-11	15.1800	15.1800	15.1800	15.1800	+9.524%	1	961	+58.498%
2026-05-08	13.8600	13.8600	13.8600	13.8600	-4.414%	1	960	+73.593%
2026-05-07	13.7000	15.0000	13.1500	14.5000	-1.695%	19	961	+65.931%
2026-05-06	16.0000	16.0000	14.7500	14.7500	-24.552%	3	966	+63.119%
2026-05-05	18.4500	19.5500	18.4500	19.5500	+5.962%	3	965	+23.069%
2026-05-01	20.4000	20.4000	18.4500	18.4500	-8.528%	7	969	+30.407%
2026-04-30	20.1500	20.2000	20.0500	20.1700	+6.438%	31	969	+19.286%
2026-04-29	19.0000	19.0000	18.9500	18.9500	+9.033%	31	950	+26.966%
2026-04-28	17.3800	17.3800	17.3800	17.3800	+2.840%	1	950	+38.435%
2026-04-27	16.9000	16.9000	16.9000	16.9000	+12.667%	1	950	+42.367%
2026-04-24	15.4500	15.4500	15.0000	15.0000	-4.459%	15	951	+60.400%
2026-04-20	15.7000	15.7000	15.7000	15.7000	+10.954%	20	955	+53.248%
2026-04-17	13.8500	14.1500	13.5000	14.1500	-16.123%	35	955	+70.035%
2026-04-16	15.5500	16.8700	15.5500	16.8700	+4.978%	14	984	+42.620%
2026-04-15	16.0700	16.0700	16.0700	16.0700	-5.192%	1	973	+49.720%
2026-04-14	17.1000	17.1000	16.7900	16.9500	-9.888%	47	974	+41.947%
2026-04-13	19.0500	19.0500	18.8100	18.8100	+10.323%	3	1,001	+27.911%
2026-04-10	17.0900	17.5500	17.0500	17.0500	-16.381%	32	999	+41.114%
2026-04-09	20.3900	20.3900	20.3900	20.3900	+11.971%	1	1,001	+17.999%
2026-04-08	19.6000	19.6000	18.2100	18.2100	-29.691%	12	1,000	+32.125%
2026-04-07	27.0600	27.0600	25.9000	25.9000	+3.146%	9	992	-7.104%
2026-04-02	27.6000	27.6000	25.1100	25.1100	+7.722%	13	993	-4.182%
2026-04-01	24.0000	24.0000	22.9200	23.3100	-15.939%	86	993	+3.218%
2026-03-31	32.0000	32.0000	26.0000	27.7300	-11.688%	16	938	-13.235%
2026-03-30	33.0300	33.0300	31.2000	31.4000	-1.227%	24	949	-23.376%
2026-03-27	31.0000	32.5500	31.0000	31.7900	+5.580%	30	942	-24.316%
2026-03-26	28.6000	30.2000	28.6000	30.1100	+1.826%	36	941	-20.093%
2026-03-24	29.0000	29.9000	29.0000	29.5700	+7.566%	64	941	-18.634%
2026-03-23	24.0000	27.9000	24.0000	27.4900	+0.807%	31	934	-12.477%
2026-03-20	27.8000	27.9800	27.2700	27.2700	+4.885%	14	936	-11.771%
2026-03-19	24.1500	26.4700	24.1500	26.0000	+8.605%	39	937	-7.462%
2026-03-17	23.3200	23.9400	23.3200	23.9400	+3.413%	6	938	+0.501%
2026-03-16	22.7500	23.1500	22.6700	23.1500	+1.535%	4	933	+3.931%
2026-03-13	22.6000	22.8000	22.4000	22.8000	-2.855%	26	933	+5.526%
2026-03-12	21.8000	23.4700	21.3700	23.4700	+20.359%	37	920	+2.514%
2026-03-11	19.5000	19.5000	19.5000	19.5000	+10.232%	3	918	+23.385%
2026-03-10	18.6500	18.6500	17.6900	17.6900	-12.685%	49	918	+36.009%
2026-03-09	20.2600	20.2600	20.2600	20.2600	+1.809%	1	916	+18.756%
2026-03-06	19.9700	19.9700	19.9000	19.9000	+2.261%	34	916	+20.905%
2026-03-05	19.3200	19.6000	19.1000	19.4600	+12.943%	85	912	+23.638%
2026-03-04	17.1200	17.2300	17.1200	17.2300	-8.836%	29	905	+39.640%
2026-03-03	19.7500	19.7500	18.9000	18.9000	-0.631%	5	876	+27.302%
2026-03-02	18.6500	19.0200	18.6500	19.0200	+6.854%	2	871	+26.498%
2026-02-27	17.7500	18.0500	17.7500	17.8000	+9.202%	9	872	+35.169%
2026-02-24	16.2500	16.3000	16.0500	16.3000	+0.929%	8	868	+47.607%
2026-02-23	16.1500	16.1500	16.1500	16.1500	+2.021%	4	862	+48.978%
2026-02-20	15.6900	15.8300	15.6900	15.8300	-2.585%	2	859	+51.990%
2026-02-19	16.3500	16.6000	16.2500	16.2500	+6.908%	18	858	+48.062%
2026-02-18	15.2000	15.2000	15.2000	15.2000	+7.573%	4	840	+58.289%
2026-02-17	14.1300	14.1300	14.1300	14.1300	-5.800%	10	836	+70.276%
2026-02-13	14.8500	15.0000	14.3800	15.0000	-0.859%	7	831	+60.400%
2026-02-12	15.1500	15.1500	15.1300	15.1300	-3.631%	5	831	+59.022%
2026-02-11	14.9500	15.7000	14.9500	15.7000	+14.182%	6	831	+53.248%
2026-02-10	13.7500	13.7500	13.7500	13.7500	-0.722%	4	831	+74.982%
2026-02-09	13.5500	13.8500	13.5500	13.8500	+3.358%	5	827	+73.718%
2026-02-06	13.4300	13.4300	13.4000	13.4000	+2.840%	17	827	+79.552%
2026-02-05	12.5500	13.0300	12.4600	13.0300	-4.542%	81	827	+84.651%
2026-02-04	13.0500	14.3500	12.5000	13.6500	+9.200%	70	815	+76.264%
2026-02-03	10.6500	12.5000	10.6500	12.5000	+5.932%	6	811	+92.480%
2026-01-30	10.1000	11.8000	10.1000	11.8000	+22.917%	19	807	+103.898%
2026-01-29	10.1500	11.3900	9.6000	9.6000	+3.448%	69	798	+150.625%
2026-01-28	8.8500	9.2800	8.8500	9.2800	+8.538%	25	786	+159.267%
2026-01-27	8.3000	8.5500	8.3000	8.5500	+4.908%	12	766	+181.404%
2026-01-26	8.1500	8.1500	8.1500	8.1500	+0.617%	24	762	+195.215%
2026-01-23	8.4000	8.5000	8.0000	8.1000	+1.887%	116	738	+197.037%
2026-01-22	8.4500	8.4500	7.9500	7.9500	-3.049%	388	625	+202.642%
2026-01-21	8.7500	8.8300	8.2000	8.2000	-1.205%	37	239	+193.415%
2026-01-20	8.3500	8.3500	8.3000	8.3000	-2.353%	16	213	+189.880%
2026-01-16	8.7000	8.7000	8.5000	8.5000	-3.409%	28	173	+183.059%
2026-01-15	8.8000	8.8000	8.8000	8.8000	-2.222%	24	173	+173.409%
2026-01-14	8.9500	9.4000	8.9500	9.0000	+11.111%	28	156	+167.333%
2026-01-13	8.4000	8.4400	8.1000	8.1000	+11.417%	3	147	+197.037%
2026-01-09	5.9600	7.2700	5.9600	7.2700	+25.561%	6	145	+230.949%
2026-01-07	6.6000	7.5000	5.7900	5.7900	-2.852%	29	147	+315.544%
2026-01-06	7.2000	7.2000	5.9600	5.9600	-24.652%	2	120	+303.691%
2026-01-05	7.0200	7.9100	7.0200	7.9100	+61.429%	2	120	+204.172%
2026-01-02	4.5000	4.9000	4.5000	4.9000	+17.225%	4	120	+391.020%
2025-12-29	4.1800	4.1800	4.1800	4.1800	-0.239%	1	116	+475.598%
2025-12-23	4.2000	4.2000	4.1000	4.1900	+6.888%	7	115	+474.224%
2025-12-16	3.9200	3.9200	3.9200	3.9200	-2.488%	1	110	+513.776%
2025-12-15	4.0200	4.0200	4.0200	4.0200	-10.268%	1	109	+498.507%
2025-12-10	4.4600	4.4800	4.4600	4.4800	+14.872%	140	108	+437.054%
2025-12-09	3.9000	3.9000	3.9000	3.9000	-6.250%	2	194	+516.923%
2025-12-08	4.2000	4.2000	4.0800	4.1600	-9.565%	32	192	+478.365%
2025-12-03	4.6000	4.6000	4.6000	4.6000	+2.222%	6	162	+423.043%
2025-12-02	4.5000	4.5000	4.5000	4.5000	-4.255%	1	160	+434.667%
2025-12-01	4.7000	4.7000	4.7000	4.7000	+9.302%	1	161	+411.915%
2025-11-26	4.3000	4.3000	4.3000	4.3000	-1.149%	2	160	+459.535%
2025-11-25	4.3300	4.3500	4.3300	4.3500	-25.258%	3	160	+453.103%
2025-11-13	5.5000	5.8200	5.5000	5.8200	+7.778%	16	160	+313.402%
2025-11-07	5.4000	5.4000	5.4000	5.4000	-26.230%	3	148	+345.556%
2025-11-03	7.3200	7.3200	7.3200	7.3200	+21.797%	1	149	+228.689%
2025-10-31	6.0100	6.0100	6.0100	6.0100	+15.577%	2	149	+300.333%
2025-10-22	5.2000	5.2000	5.2000	5.2000	+1.167%	1	147	+362.692%
2025-10-20	5.1000	5.1400	5.1000	5.1400	+18.161%	2	146	+368.093%
2025-10-13	4.3500	4.3500	4.3500	4.3500	-11.224%	1	146	+453.103%
2025-10-10	4.9000	4.9000	4.9000	4.9000	-0.407%	1	146	+391.020%
2025-10-06	4.9200	4.9200	4.9200	4.9200	-5.747%	3	146	+389.024%
2025-09-29	5.3000	5.3000	5.2200	5.2200	-11.824%	141	149	+360.920%
2025-09-18	5.9500	5.9500	5.9200	5.9200	+0.339%	5	8	+306.419%
2025-09-17	5.9000	5.9000	5.9000	5.9000	+9.259%	1	3	+307.797%
2025-09-15	5.4000	5.4000	5.4000	5.4000	0.000%	2	2	+345.556%