Dark

CVX20280121C220
CVX Jan 21 2028 220.00 Call (CVX280121C00220000)
option OPRA

EOD

Jul 23, 2026

17.25+10.365%(+1.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	17.2500	17.2500	17.2500	17.2500	+10.365%	1	851	0.000%
2026-07-22	15.3900	15.6300	15.3900	15.6300	+18.859%	31	850	+10.365%
2026-07-20	13.1500	13.1500	13.1500	13.1500	-2.230%	3	834	+31.179%
2026-07-17	13.0900	13.4500	13.0900	13.4500	+13.025%	51	831	+28.253%
2026-07-16	11.9000	11.9000	11.9000	11.9000	+2.146%	1	780	+44.958%
2026-07-13	10.2300	11.6500	10.2300	11.6500	+37.059%	65	779	+48.069%
2026-07-10	8.5000	8.5000	8.5000	8.5000	-12.821%	11	734	+102.941%
2026-07-08	9.3500	10.0000	9.3500	9.7500	+30.000%	21	724	+76.923%
2026-07-07	7.5000	7.5000	7.5000	7.5000	+6.383%	1	723	+130.000%
2026-07-02	7.0500	7.0500	7.0500	7.0500	-10.985%	1	723	+144.681%
2026-06-26	7.8000	7.9200	7.8000	7.9200	-5.376%	56	723	+117.803%
2026-06-25	8.1000	8.3700	8.1000	8.3700	+2.198%	2	676	+106.093%
2026-06-24	8.0000	8.2000	7.9500	8.1900	-9.403%	81	677	+110.623%
2026-06-18	8.2100	9.0700	8.2100	9.0400	-8.871%	15	607	+90.819%
2026-06-17	10.6000	10.7500	9.7100	9.9200	-8.991%	15	607	+73.891%
2026-06-16	10.8200	10.9000	10.8200	10.9000	-7.705%	8	607	+58.257%
2026-06-15	11.3200	11.8100	11.3000	11.8100	-20.257%	6	615	+46.063%
2026-06-11	16.3400	16.3400	14.8000	14.8100	-5.968%	6	616	+16.475%
2026-06-10	15.7500	15.7500	15.7500	15.7500	+9.223%	1	616	+9.524%
2026-06-09	14.4200	14.4200	14.4200	14.4200	-8.094%	1	617	+19.626%
2026-06-08	15.6900	15.6900	15.6900	15.6900	-3.742%	1	616	+9.943%
2026-06-04	16.2500	16.3500	16.2500	16.3000	+3.822%	17	616	+5.828%
2026-06-03	15.7000	15.7000	15.7000	15.7000	+10.021%	70	610	+9.873%
2026-06-02	14.2700	14.2700	14.2700	14.2700	+4.542%	1	680	+20.883%
2026-06-01	13.6500	13.6500	13.6500	13.6500	+8.333%	20	679	+26.374%
2026-05-29	12.5600	12.6000	12.5600	12.6000	-0.395%	4	699	+36.905%
2026-05-28	12.7700	12.7900	12.2500	12.6500	-6.296%	33	697	+36.364%
2026-05-27	13.5000	13.5000	13.5000	13.5000	-21.512%	1	709	+27.778%
2026-05-22	17.0000	17.2000	17.0000	17.2000	+1.355%	2	712	+0.291%
2026-05-21	16.9700	16.9700	16.9700	16.9700	-14.423%	70	642	+1.650%
2026-05-19	19.1300	19.9000	19.1300	19.8300	+12.991%	5	642	-13.011%
2026-05-18	17.5500	17.5500	17.5500	17.5500	+28.383%	8	640	-1.709%
2026-05-12	13.7000	13.7000	13.6700	13.6700	+22.601%	3	640	+26.189%
2026-05-07	11.3000	11.3000	10.9000	11.1500	-7.699%	85	639	+54.709%
2026-05-06	12.5500	12.5500	12.0800	12.0800	-21.405%	6	645	+42.798%
2026-05-04	15.4000	15.5200	15.3700	15.3700	-11.207%	308	639	+12.232%
2026-04-30	15.4000	17.3100	15.4000	17.3100	+4.277%	24	519	-0.347%
2026-04-29	16.0900	16.6000	16.0900	16.6000	+14.089%	2	512	+3.916%
2026-04-28	14.5500	14.5500	14.5500	14.5500	+6.204%	1	512	+18.557%
2026-04-27	13.7000	13.7000	13.7000	13.7000	0.000%	1	511	+25.912%
2026-04-23	13.7000	13.7000	13.7000	13.7000	-1.439%	2	510	+25.912%
2026-04-22	13.8700	14.0500	13.8700	13.9000	+6.513%	32	508	+24.101%
2026-04-20	12.7500	13.0500	12.7500	13.0500	+25.240%	46	481	+32.184%
2026-04-17	11.2400	11.2400	10.4200	10.4200	-21.595%	15	475	+65.547%
2026-04-15	13.6200	13.6200	13.2900	13.2900	-4.526%	17	466	+29.797%
2026-04-14	14.3000	14.3000	13.9200	13.9200	-11.843%	5	450	+23.922%
2026-04-13	15.7900	15.7900	15.7900	15.7900	+4.224%	1	449	+9.246%
2026-04-10	15.2200	15.2200	15.1500	15.1500	-18.680%	2	448	+13.861%
2026-04-09	18.6300	18.6300	18.6300	18.6300	+10.237%	7	450	-7.407%
2026-04-08	16.3000	16.9000	16.2400	16.9000	-19.715%	30	443	+2.071%
2026-04-07	21.0500	21.0500	21.0500	21.0500	+3.695%	1	455	-18.052%
2026-04-02	20.3000	20.3000	20.3000	20.3000	+5.181%	48	406	-15.025%
2026-04-01	22.1400	22.1400	18.6600	19.3000	-32.281%	172	406	-10.622%
2026-03-30	28.5000	28.5000	28.5000	28.5000	+2.334%	15	268	-39.474%
2026-03-27	28.2500	28.2500	27.8500	27.8500	+16.968%	8	268	-38.061%
2026-03-25	23.8100	23.8100	23.8100	23.8100	-4.185%	1	265	-27.551%
2026-03-24	25.5300	26.4500	24.8500	24.8500	+6.424%	108	264	-30.584%
2026-03-23	22.0000	23.5400	22.0000	23.3500	+0.387%	26	175	-26.124%
2026-03-20	23.8400	23.8500	23.2600	23.2600	+6.016%	11	189	-25.838%
2026-03-19	20.6400	21.9400	19.9500	21.9400	+9.700%	125	184	-21.376%
2026-03-17	20.1000	20.5200	20.0000	20.0000	+4.932%	5	160	-13.750%
2026-03-16	19.0600	19.0600	19.0600	19.0600	-0.729%	1	159	-9.496%
2026-03-13	19.2000	19.2000	19.2000	19.2000	-6.751%	2	159	-10.156%
2026-03-12	18.3000	21.4500	18.3000	20.5900	+42.000%	37	157	-16.221%
2026-03-11	14.5000	14.5000	14.5000	14.5000	-8.862%	5	162	+18.966%
2026-03-10	15.7100	15.9400	15.6200	15.9100	+10.409%	53	162	+8.422%
2026-03-04	14.4100	14.4100	14.4100	14.4100	-10.106%	15	173	+19.709%
2026-03-02	16.0300	16.0300	16.0300	16.0300	+10.248%	2	173	+7.611%
2026-02-27	14.5400	14.5400	14.5400	14.5400	+3.857%	1	173	+18.638%
2026-02-26	14.0000	14.0000	14.0000	14.0000	+9.890%	1	173	+23.214%
2026-02-18	12.7400	12.7400	12.7400	12.7400	+4.170%	10	174	+35.400%
2026-02-17	12.2300	12.2300	12.2300	12.2300	+0.246%	1	164	+41.047%
2026-02-12	12.7500	12.7500	12.2000	12.2000	+5.172%	3	163	+41.393%
2026-02-09	11.6000	11.6000	11.6000	11.6000	+4.129%	1	163	+48.707%
2026-02-06	11.0700	11.5000	11.0700	11.1400	+9.430%	36	162	+54.847%
2026-02-05	10.1800	10.1800	10.1800	10.1800	+6.485%	1	148	+69.450%
2026-02-03	8.8200	9.5600	8.8200	9.5600	+9.885%	17	147	+80.439%
2026-01-30	8.9500	9.2500	8.4000	8.7000	+4.819%	30	139	+98.276%
2026-01-29	8.7500	8.7500	8.2200	8.3000	+16.901%	42	122	+107.831%
2026-01-28	7.1000	7.1000	7.1000	7.1000	+5.185%	1	87	+142.958%
2026-01-27	6.7500	6.7500	6.7500	6.7500	-3.156%	2	87	+155.556%
2026-01-21	6.8000	6.9700	6.8000	6.9700	+5.606%	21	87	+147.489%
2026-01-20	6.6800	6.7000	6.6000	6.6000	-4.070%	9	78	+161.364%
2026-01-15	7.0000	7.0000	6.8800	6.8800	+19.237%	4	69	+150.727%
2026-01-12	5.6000	5.7700	5.6000	5.7700	+1.228%	11	69	+198.960%
2026-01-09	5.7000	5.7000	5.7000	5.7000	+18.750%	1	69	+202.632%
2026-01-08	4.8000	4.8000	4.8000	4.8000	+6.667%	1	69	+259.375%
2026-01-07	4.4800	4.5000	4.4800	4.5000	-4.863%	2	68	+283.333%
2026-01-06	6.3500	6.3500	4.7300	4.7300	-18.448%	13	68	+264.693%
2026-01-05	5.2700	5.8000	5.2000	5.8000	+60.665%	5	63	+197.414%
2026-01-02	3.6100	3.6100	3.6100	3.6100	+6.176%	20	63	+377.839%
2025-12-30	3.4000	3.4000	3.4000	3.4000	+6.250%	10	63	+407.353%
2025-12-23	3.2100	3.2100	3.2000	3.2000	+1.587%	6	58	+439.063%
2025-12-22	3.1500	3.1500	3.1500	3.1500	-5.970%	2	54	+447.619%
2025-12-09	3.3200	3.3500	3.3200	3.3500	-6.944%	23	54	+414.925%
2025-11-24	3.6000	3.6000	3.6000	3.6000	-2.703%	3	48	+379.167%
2025-11-21	3.7000	3.7000	3.7000	3.7000	-3.141%	5	45	+366.216%
2025-11-19	3.8200	3.8200	3.8200	3.8200	-6.829%	2	40	+351.571%
2025-11-13	4.1000	4.1000	4.1000	4.1000	+5.128%	2	42	+320.732%
2025-11-10	4.2600	4.2600	3.9000	3.9000	-7.143%	18	42	+342.308%
2025-11-07	4.2000	4.2000	4.2000	4.2000	+1.205%	4	33	+310.714%
2025-10-27	4.1500	4.1500	4.1500	4.1500	-3.488%	2	34	+315.663%
2025-10-23	4.3000	4.3000	4.3000	4.3000	+6.173%	2	34	+301.163%
2025-10-20	3.8600	4.0500	3.8600	4.0500	+12.500%	2	32	+325.926%
2025-10-15	3.6000	3.6000	3.6000	3.6000	-8.861%	1	31	+379.167%
2025-10-01	3.8300	3.9500	3.8300	3.9500	-3.659%	4	30	+336.709%
2025-09-29	4.1000	4.1000	4.1000	4.1000	-12.766%	140	28	+320.732%
2025-09-26	4.7000	4.7000	4.7000	4.7000	+7.306%	1	158	+267.021%
2025-09-24	4.7000	4.7100	4.3800	4.3800	0.000%	158	157	+293.836%