Dark

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

EOD

Jul 23, 2026

20.18+8.320%(+1.55)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	21.2000	21.2000	20.1800	20.1800	+8.320%	9	1,121	0.000%
2026-07-22	18.8200	18.8200	18.6300	18.6300	+12.909%	8	1,114	+8.320%
2026-07-20	15.8100	16.5000	15.8100	16.5000	+29.513%	3	1,106	+22.303%
2026-07-15	12.7000	12.9700	12.6800	12.7400	-9.324%	8	1,104	+58.399%
2026-07-13	13.1000	14.1000	12.9200	14.0500	+33.175%	16	1,104	+43.630%
2026-07-10	11.4000	11.4000	10.5500	10.5500	-6.637%	18	1,102	+91.280%
2026-07-09	11.3000	11.3000	11.3000	11.3000	-2.586%	1	1,086	+78.584%
2026-07-08	11.3600	12.0000	11.3600	11.6000	+16.000%	15	1,087	+73.966%
2026-07-07	9.3500	10.0000	9.3500	10.0000	+22.699%	41	1,079	+101.800%
2026-07-06	8.2400	8.2400	8.1500	8.1500	-4.567%	9	1,072	+147.607%
2026-07-02	8.2500	8.5400	8.2500	8.5400	-5.843%	8	1,067	+136.300%
2026-06-29	9.0300	9.0700	9.0300	9.0700	-5.225%	7	1,067	+122.492%
2026-06-26	9.6400	9.6400	9.4200	9.5700	+1.270%	9	1,067	+110.867%
2026-06-25	9.4500	9.4500	9.4500	9.4500	-5.500%	1	1,066	+113.545%
2026-06-24	9.6700	10.0000	9.6200	10.0000	-14.015%	19	1,067	+101.800%
2026-06-23	11.6300	11.7000	11.5400	11.6300	+1.750%	25	1,059	+73.517%
2026-06-22	10.8300	11.7700	10.8300	11.4300	+3.909%	23	1,059	+76.553%
2026-06-18	10.4900	11.1000	10.4900	11.0000	-7.950%	62	1,076	+83.455%
2026-06-17	13.1500	13.2500	11.9500	11.9500	-8.918%	57	1,076	+68.870%
2026-06-16	13.5000	13.7200	13.1200	13.1200	-8.059%	82	1,076	+53.811%
2026-06-15	14.4500	14.5300	14.2500	14.2700	-19.470%	4	1,025	+41.416%
2026-06-12	17.8100	17.8100	17.7200	17.7200	-10.505%	2	1,025	+13.883%
2026-06-10	19.1900	19.8000	19.1900	19.8000	+15.049%	6	1,027	+1.919%
2026-06-09	17.2100	17.2100	17.2100	17.2100	-10.131%	1	1,024	+17.257%
2026-06-08	19.7600	19.7600	19.1500	19.1500	+3.794%	36	1,025	+5.379%
2026-06-05	18.4000	18.4500	18.3700	18.4500	+0.545%	5	1,005	+9.377%
2026-06-04	18.3500	18.3500	18.3500	18.3500	+7.625%	1	1,003	+9.973%
2026-06-02	17.0500	17.0500	17.0500	17.0500	0.000%	10	1,004	+18.358%
2026-06-01	17.1000	17.1000	16.9500	17.0500	+14.815%	53	1,004	+18.358%
2026-05-29	14.7600	14.8500	14.7600	14.8500	-2.174%	32	1,004	+35.892%
2026-05-27	15.3300	15.3300	15.1800	15.1800	-19.040%	18	973	+32.938%
2026-05-26	18.7500	18.7500	18.7500	18.7500	-5.159%	1	955	+7.627%
2026-05-21	20.5700	20.5700	19.7700	19.7700	-2.611%	4	956	+2.074%
2026-05-20	21.0500	21.0500	20.3000	20.3000	-6.279%	4	960	-0.591%
2026-05-19	21.6100	21.6600	21.6100	21.6600	+2.654%	6	960	-6.833%
2026-05-18	21.0000	22.0000	21.0000	21.1000	+19.479%	5	960	-4.360%
2026-05-15	17.3000	17.6600	17.3000	17.6600	+9.418%	6	960	+14.270%
2026-05-12	16.3500	16.3500	16.1400	16.1400	+6.324%	6	965	+25.031%
2026-05-11	15.1800	15.1800	15.1800	15.1800	+9.524%	1	961	+32.938%
2026-05-08	13.8600	13.8600	13.8600	13.8600	-4.414%	1	960	+45.599%
2026-05-07	13.7000	15.0000	13.1500	14.5000	-1.695%	19	961	+39.172%
2026-05-06	16.0000	16.0000	14.7500	14.7500	-24.552%	3	966	+36.814%
2026-05-05	18.4500	19.5500	18.4500	19.5500	+5.962%	3	965	+3.223%
2026-05-01	20.4000	20.4000	18.4500	18.4500	-8.528%	7	969	+9.377%
2026-04-30	20.1500	20.2000	20.0500	20.1700	+6.438%	31	969	+0.050%
2026-04-29	19.0000	19.0000	18.9500	18.9500	+9.033%	31	950	+6.491%
2026-04-28	17.3800	17.3800	17.3800	17.3800	+2.840%	1	950	+16.110%
2026-04-27	16.9000	16.9000	16.9000	16.9000	+12.667%	1	950	+19.408%
2026-04-24	15.4500	15.4500	15.0000	15.0000	-4.459%	15	951	+34.533%
2026-04-20	15.7000	15.7000	15.7000	15.7000	+10.954%	20	955	+28.535%
2026-04-17	13.8500	14.1500	13.5000	14.1500	-16.123%	35	955	+42.615%
2026-04-16	15.5500	16.8700	15.5500	16.8700	+4.978%	14	984	+19.621%
2026-04-15	16.0700	16.0700	16.0700	16.0700	-5.192%	1	973	+25.576%
2026-04-14	17.1000	17.1000	16.7900	16.9500	-9.888%	47	974	+19.056%
2026-04-13	19.0500	19.0500	18.8100	18.8100	+10.323%	3	1,001	+7.283%
2026-04-10	17.0900	17.5500	17.0500	17.0500	-16.381%	32	999	+18.358%
2026-04-09	20.3900	20.3900	20.3900	20.3900	+11.971%	1	1,001	-1.030%
2026-04-08	19.6000	19.6000	18.2100	18.2100	-29.691%	12	1,000	+10.818%
2026-04-07	27.0600	27.0600	25.9000	25.9000	+3.146%	9	992	-22.085%
2026-04-02	27.6000	27.6000	25.1100	25.1100	+7.722%	13	993	-19.634%
2026-04-01	24.0000	24.0000	22.9200	23.3100	-15.939%	86	993	-13.428%
2026-03-31	32.0000	32.0000	26.0000	27.7300	-11.688%	16	938	-27.227%
2026-03-30	33.0300	33.0300	31.2000	31.4000	-1.227%	24	949	-35.732%
2026-03-27	31.0000	32.5500	31.0000	31.7900	+5.580%	30	942	-36.521%
2026-03-26	28.6000	30.2000	28.6000	30.1100	+1.826%	36	941	-32.979%
2026-03-24	29.0000	29.9000	29.0000	29.5700	+7.566%	64	941	-31.755%
2026-03-23	24.0000	27.9000	24.0000	27.4900	+0.807%	31	934	-26.591%
2026-03-20	27.8000	27.9800	27.2700	27.2700	+4.885%	14	936	-25.999%
2026-03-19	24.1500	26.4700	24.1500	26.0000	+8.605%	39	937	-22.385%
2026-03-17	23.3200	23.9400	23.3200	23.9400	+3.413%	6	938	-15.706%
2026-03-16	22.7500	23.1500	22.6700	23.1500	+1.535%	4	933	-12.829%
2026-03-13	22.6000	22.8000	22.4000	22.8000	-2.855%	26	933	-11.491%
2026-03-12	21.8000	23.4700	21.3700	23.4700	+20.359%	37	920	-14.018%
2026-03-11	19.5000	19.5000	19.5000	19.5000	+10.232%	3	918	+3.487%
2026-03-10	18.6500	18.6500	17.6900	17.6900	-12.685%	49	918	+14.076%
2026-03-09	20.2600	20.2600	20.2600	20.2600	+1.809%	1	916	-0.395%
2026-03-06	19.9700	19.9700	19.9000	19.9000	+2.261%	34	916	+1.407%
2026-03-05	19.3200	19.6000	19.1000	19.4600	+12.943%	85	912	+3.700%
2026-03-04	17.1200	17.2300	17.1200	17.2300	-8.836%	29	905	+17.121%
2026-03-03	19.7500	19.7500	18.9000	18.9000	-0.631%	5	876	+6.772%
2026-03-02	18.6500	19.0200	18.6500	19.0200	+6.854%	2	871	+6.099%
2026-02-27	17.7500	18.0500	17.7500	17.8000	+9.202%	9	872	+13.371%
2026-02-24	16.2500	16.3000	16.0500	16.3000	+0.929%	8	868	+23.804%
2026-02-23	16.1500	16.1500	16.1500	16.1500	+2.021%	4	862	+24.954%
2026-02-20	15.6900	15.8300	15.6900	15.8300	-2.585%	2	859	+27.479%
2026-02-19	16.3500	16.6000	16.2500	16.2500	+6.908%	18	858	+24.185%
2026-02-18	15.2000	15.2000	15.2000	15.2000	+7.573%	4	840	+32.763%
2026-02-17	14.1300	14.1300	14.1300	14.1300	-5.800%	10	836	+42.817%
2026-02-13	14.8500	15.0000	14.3800	15.0000	-0.859%	7	831	+34.533%
2026-02-12	15.1500	15.1500	15.1300	15.1300	-3.631%	5	831	+33.377%
2026-02-11	14.9500	15.7000	14.9500	15.7000	+14.182%	6	831	+28.535%
2026-02-10	13.7500	13.7500	13.7500	13.7500	-0.722%	4	831	+46.764%
2026-02-09	13.5500	13.8500	13.5500	13.8500	+3.358%	5	827	+45.704%
2026-02-06	13.4300	13.4300	13.4000	13.4000	+2.840%	17	827	+50.597%
2026-02-05	12.5500	13.0300	12.4600	13.0300	-4.542%	81	827	+54.873%
2026-02-04	13.0500	14.3500	12.5000	13.6500	+9.200%	70	815	+47.839%
2026-02-03	10.6500	12.5000	10.6500	12.5000	+5.932%	6	811	+61.440%
2026-01-30	10.1000	11.8000	10.1000	11.8000	+22.917%	19	807	+71.017%
2026-01-29	10.1500	11.3900	9.6000	9.6000	+3.448%	69	798	+110.208%
2026-01-28	8.8500	9.2800	8.8500	9.2800	+8.538%	25	786	+117.457%
2026-01-27	8.3000	8.5500	8.3000	8.5500	+4.908%	12	766	+136.023%
2026-01-26	8.1500	8.1500	8.1500	8.1500	+0.617%	24	762	+147.607%
2026-01-23	8.4000	8.5000	8.0000	8.1000	+1.887%	116	738	+149.136%
2026-01-22	8.4500	8.4500	7.9500	7.9500	-3.049%	388	625	+153.836%
2026-01-21	8.7500	8.8300	8.2000	8.2000	-1.205%	37	239	+146.098%
2026-01-20	8.3500	8.3500	8.3000	8.3000	-2.353%	16	213	+143.133%
2026-01-16	8.7000	8.7000	8.5000	8.5000	-3.409%	28	173	+137.412%
2026-01-15	8.8000	8.8000	8.8000	8.8000	-2.222%	24	173	+129.318%
2026-01-14	8.9500	9.4000	8.9500	9.0000	+11.111%	28	156	+124.222%
2026-01-13	8.4000	8.4400	8.1000	8.1000	+11.417%	3	147	+149.136%
2026-01-09	5.9600	7.2700	5.9600	7.2700	+25.561%	6	145	+177.579%
2026-01-07	6.6000	7.5000	5.7900	5.7900	-2.852%	29	147	+248.532%
2026-01-06	7.2000	7.2000	5.9600	5.9600	-24.652%	2	120	+238.591%
2026-01-05	7.0200	7.9100	7.0200	7.9100	+61.429%	2	120	+155.120%
2026-01-02	4.5000	4.9000	4.5000	4.9000	+17.225%	4	120	+311.837%
2025-12-29	4.1800	4.1800	4.1800	4.1800	-0.239%	1	116	+382.775%
2025-12-23	4.2000	4.2000	4.1000	4.1900	+6.888%	7	115	+381.623%
2025-12-16	3.9200	3.9200	3.9200	3.9200	-2.488%	1	110	+414.796%
2025-12-15	4.0200	4.0200	4.0200	4.0200	-10.268%	1	109	+401.990%
2025-12-10	4.4600	4.4800	4.4600	4.4800	+14.872%	140	108	+350.446%
2025-12-09	3.9000	3.9000	3.9000	3.9000	-6.250%	2	194	+417.436%
2025-12-08	4.2000	4.2000	4.0800	4.1600	-9.565%	32	192	+385.096%
2025-12-03	4.6000	4.6000	4.6000	4.6000	+2.222%	6	162	+338.696%
2025-12-02	4.5000	4.5000	4.5000	4.5000	-4.255%	1	160	+348.444%
2025-12-01	4.7000	4.7000	4.7000	4.7000	+9.302%	1	161	+329.362%
2025-11-26	4.3000	4.3000	4.3000	4.3000	-1.149%	2	160	+369.302%
2025-11-25	4.3300	4.3500	4.3300	4.3500	-25.258%	3	160	+363.908%
2025-11-13	5.5000	5.8200	5.5000	5.8200	+7.778%	16	160	+246.735%
2025-11-07	5.4000	5.4000	5.4000	5.4000	-26.230%	3	148	+273.704%
2025-11-03	7.3200	7.3200	7.3200	7.3200	+21.797%	1	149	+175.683%
2025-10-31	6.0100	6.0100	6.0100	6.0100	+15.577%	2	149	+235.774%
2025-10-22	5.2000	5.2000	5.2000	5.2000	+1.167%	1	147	+288.077%
2025-10-20	5.1000	5.1400	5.1000	5.1400	+18.161%	2	146	+292.607%
2025-10-13	4.3500	4.3500	4.3500	4.3500	-11.224%	1	146	+363.908%
2025-10-10	4.9000	4.9000	4.9000	4.9000	-0.407%	1	146	+311.837%
2025-10-06	4.9200	4.9200	4.9200	4.9200	-5.747%	3	146	+310.163%
2025-09-29	5.3000	5.3000	5.2200	5.2200	-11.824%	141	149	+286.590%
2025-09-18	5.9500	5.9500	5.9200	5.9200	+0.339%	5	8	+240.878%
2025-09-17	5.9000	5.9000	5.9000	5.9000	+9.259%	1	3	+242.034%
2025-09-15	5.4000	5.4000	5.4000	5.4000	0.000%	2	2	+273.704%