Dark

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

EOD

Sep 21, 2026

20.09-17.325%(-4.21)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	21.8500	21.8500	20.0500	20.0900	-17.325%	190	983	0.000%
2026-09-18	24.1100	24.3000	24.1100	24.3000	-0.613%	3	1,023	-17.325%
2026-09-17	24.4000	24.4500	24.4000	24.4500	-3.015%	6	1,023	-17.832%
2026-09-16	25.2100	25.2100	25.2100	25.2100	-9.479%	6	1,021	-20.309%
2026-09-15	27.3000	27.9200	27.3000	27.8500	+1.828%	10	1,015	-27.864%
2026-09-14	27.8000	27.8000	27.2000	27.3500	+3.208%	18	1,013	-26.545%
2026-09-11	26.5000	26.5000	26.5000	26.5000	+3.678%	2	1,014	-24.189%
2026-09-10	24.9400	25.5600	24.9400	25.5600	-0.545%	16	1,014	-21.401%
2026-09-09	25.1500	25.7000	25.1000	25.7000	+10.064%	79	1,006	-21.829%
2026-09-08	24.9500	24.9500	23.1000	23.3500	+5.180%	114	1,001	-13.961%
2026-09-04	22.7000	22.7000	22.2000	22.2000	-10.339%	3	977	-9.505%
2026-09-03	24.7600	24.7600	24.7600	24.7600	+0.855%	1	977	-18.861%
2026-09-02	24.4000	24.7500	24.4000	24.5500	+7.299%	16	976	-18.167%
2026-09-01	22.6600	23.0700	22.5000	22.8800	+18.857%	148	963	-12.194%
2026-08-28	18.4000	19.2500	18.4000	19.2500	+2.667%	2	922	+4.364%
2026-08-27	17.3300	18.7500	17.3300	18.7500	-1.523%	2	921	+7.147%
2026-08-26	19.0400	19.0400	19.0400	19.0400	+0.211%	4	921	+5.515%
2026-08-25	19.2000	19.2000	19.0000	19.0000	-5.801%	7	917	+5.737%
2026-08-24	20.1700	20.1700	20.1700	20.1700	-9.754%	1	911	-0.397%
2026-08-20	22.3500	22.3500	22.3500	22.3500	+0.359%	1	912	-10.112%
2026-08-19	22.0600	22.6000	22.0600	22.2700	+8.370%	23	911	-9.789%
2026-08-18	20.4700	20.5500	20.0000	20.5500	+10.484%	16	909	-2.238%
2026-08-17	18.6000	18.6000	18.6000	18.6000	+9.605%	15	893	+8.011%
2026-08-13	15.3300	17.1500	15.3300	16.9700	+0.652%	122	893	+18.385%
2026-08-12	16.4500	16.8600	16.3700	16.8600	+2.805%	39	846	+19.158%
2026-08-11	16.0000	16.5000	16.0000	16.4000	+3.797%	4	835	+22.500%
2026-08-10	15.6000	15.8000	15.6000	15.8000	+27.419%	5	833	+27.152%
2026-08-05	12.4000	12.4000	12.4000	12.4000	-23.692%	1	832	+62.016%
2026-08-03	16.1700	16.2500	16.1700	16.2500	-8.451%	62	832	+23.631%
2026-07-31	17.7500	17.7500	17.7500	17.7500	+17.162%	1	851	+13.183%
2026-07-29	15.2000	15.2000	15.1500	15.1500	+15.034%	2	852	+32.607%
2026-07-28	14.3500	14.8300	13.1000	13.1700	-11.432%	47	852	+52.544%
2026-07-27	15.3000	15.4300	14.8500	14.8700	-9.108%	99	862	+35.104%
2026-07-24	17.4800	17.4800	16.3600	16.3600	-5.159%	30	851	+22.800%
2026-07-23	17.2500	17.2500	17.2500	17.2500	+10.365%	1	851	+16.464%
2026-07-22	15.3900	15.6300	15.3900	15.6300	+18.859%	31	850	+28.535%
2026-07-20	13.1500	13.1500	13.1500	13.1500	-2.230%	3	834	+52.776%
2026-07-17	13.0900	13.4500	13.0900	13.4500	+13.025%	51	831	+49.368%
2026-07-16	11.9000	11.9000	11.9000	11.9000	+2.146%	1	780	+68.824%
2026-07-13	10.2300	11.6500	10.2300	11.6500	+37.059%	65	779	+72.446%
2026-07-10	8.5000	8.5000	8.5000	8.5000	-12.821%	11	734	+136.353%
2026-07-08	9.3500	10.0000	9.3500	9.7500	+30.000%	21	724	+106.051%
2026-07-07	7.5000	7.5000	7.5000	7.5000	+6.383%	1	723	+167.867%
2026-07-02	7.0500	7.0500	7.0500	7.0500	-10.985%	1	723	+184.965%
2026-06-26	7.8000	7.9200	7.8000	7.9200	-5.376%	56	723	+153.662%
2026-06-25	8.1000	8.3700	8.1000	8.3700	+2.198%	2	676	+140.024%
2026-06-24	8.0000	8.2000	7.9500	8.1900	-9.403%	81	677	+145.299%
2026-06-18	8.2100	9.0700	8.2100	9.0400	-8.871%	15	607	+122.235%
2026-06-17	10.6000	10.7500	9.7100	9.9200	-8.991%	15	607	+102.520%
2026-06-16	10.8200	10.9000	10.8200	10.9000	-7.705%	8	607	+84.312%
2026-06-15	11.3200	11.8100	11.3000	11.8100	-20.257%	6	615	+70.110%
2026-06-11	16.3400	16.3400	14.8000	14.8100	-5.968%	6	616	+35.652%
2026-06-10	15.7500	15.7500	15.7500	15.7500	+9.223%	1	616	+27.556%
2026-06-09	14.4200	14.4200	14.4200	14.4200	-8.094%	1	617	+39.320%
2026-06-08	15.6900	15.6900	15.6900	15.6900	-3.742%	1	616	+28.043%
2026-06-04	16.2500	16.3500	16.2500	16.3000	+3.822%	17	616	+23.252%
2026-06-03	15.7000	15.7000	15.7000	15.7000	+10.021%	70	610	+27.962%
2026-06-02	14.2700	14.2700	14.2700	14.2700	+4.542%	1	680	+40.785%
2026-06-01	13.6500	13.6500	13.6500	13.6500	+8.333%	20	679	+47.179%
2026-05-29	12.5600	12.6000	12.5600	12.6000	-0.395%	4	699	+59.444%
2026-05-28	12.7700	12.7900	12.2500	12.6500	-6.296%	33	697	+58.814%
2026-05-27	13.5000	13.5000	13.5000	13.5000	-21.512%	1	709	+48.815%
2026-05-22	17.0000	17.2000	17.0000	17.2000	+1.355%	2	712	+16.802%
2026-05-21	16.9700	16.9700	16.9700	16.9700	-14.423%	70	642	+18.385%
2026-05-19	19.1300	19.9000	19.1300	19.8300	+12.991%	5	642	+1.311%
2026-05-18	17.5500	17.5500	17.5500	17.5500	+28.383%	8	640	+14.473%
2026-05-12	13.7000	13.7000	13.6700	13.6700	+22.601%	3	640	+46.964%
2026-05-07	11.3000	11.3000	10.9000	11.1500	-7.699%	85	639	+80.179%
2026-05-06	12.5500	12.5500	12.0800	12.0800	-21.405%	6	645	+66.308%
2026-05-04	15.4000	15.5200	15.3700	15.3700	-11.207%	308	639	+30.709%
2026-04-30	15.4000	17.3100	15.4000	17.3100	+4.277%	24	519	+16.060%
2026-04-29	16.0900	16.6000	16.0900	16.6000	+14.089%	2	512	+21.024%
2026-04-28	14.5500	14.5500	14.5500	14.5500	+6.204%	1	512	+38.076%
2026-04-27	13.7000	13.7000	13.7000	13.7000	0.000%	1	511	+46.642%
2026-04-23	13.7000	13.7000	13.7000	13.7000	-1.439%	2	510	+46.642%
2026-04-22	13.8700	14.0500	13.8700	13.9000	+6.513%	32	508	+44.532%
2026-04-20	12.7500	13.0500	12.7500	13.0500	+25.240%	46	481	+53.946%
2026-04-17	11.2400	11.2400	10.4200	10.4200	-21.595%	15	475	+92.802%
2026-04-15	13.6200	13.6200	13.2900	13.2900	-4.526%	17	466	+51.166%
2026-04-14	14.3000	14.3000	13.9200	13.9200	-11.843%	5	450	+44.325%
2026-04-13	15.7900	15.7900	15.7900	15.7900	+4.224%	1	449	+27.232%
2026-04-10	15.2200	15.2200	15.1500	15.1500	-18.680%	2	448	+32.607%
2026-04-09	18.6300	18.6300	18.6300	18.6300	+10.237%	7	450	+7.837%
2026-04-08	16.3000	16.9000	16.2400	16.9000	-19.715%	30	443	+18.876%
2026-04-07	21.0500	21.0500	21.0500	21.0500	+3.695%	1	455	-4.561%
2026-04-02	20.3000	20.3000	20.3000	20.3000	+5.181%	48	406	-1.034%
2026-04-01	22.1400	22.1400	18.6600	19.3000	-32.281%	172	406	+4.093%
2026-03-30	28.5000	28.5000	28.5000	28.5000	+2.334%	15	268	-29.509%
2026-03-27	28.2500	28.2500	27.8500	27.8500	+16.968%	8	268	-27.864%
2026-03-25	23.8100	23.8100	23.8100	23.8100	-4.185%	1	265	-15.624%
2026-03-24	25.5300	26.4500	24.8500	24.8500	+6.424%	108	264	-19.155%
2026-03-23	22.0000	23.5400	22.0000	23.3500	+0.387%	26	175	-13.961%
2026-03-20	23.8400	23.8500	23.2600	23.2600	+6.016%	11	189	-13.629%
2026-03-19	20.6400	21.9400	19.9500	21.9400	+9.700%	125	184	-8.432%
2026-03-17	20.1000	20.5200	20.0000	20.0000	+4.932%	5	160	+0.450%
2026-03-16	19.0600	19.0600	19.0600	19.0600	-0.729%	1	159	+5.404%
2026-03-13	19.2000	19.2000	19.2000	19.2000	-6.751%	2	159	+4.635%
2026-03-12	18.3000	21.4500	18.3000	20.5900	+42.000%	37	157	-2.428%
2026-03-11	14.5000	14.5000	14.5000	14.5000	-8.862%	5	162	+38.552%
2026-03-10	15.7100	15.9400	15.6200	15.9100	+10.409%	53	162	+26.273%
2026-03-04	14.4100	14.4100	14.4100	14.4100	-10.106%	15	173	+39.417%
2026-03-02	16.0300	16.0300	16.0300	16.0300	+10.248%	2	173	+25.328%
2026-02-27	14.5400	14.5400	14.5400	14.5400	+3.857%	1	173	+38.171%
2026-02-26	14.0000	14.0000	14.0000	14.0000	+9.890%	1	173	+43.500%
2026-02-18	12.7400	12.7400	12.7400	12.7400	+4.170%	10	174	+57.692%
2026-02-17	12.2300	12.2300	12.2300	12.2300	+0.246%	1	164	+64.268%
2026-02-12	12.7500	12.7500	12.2000	12.2000	+5.172%	3	163	+64.672%
2026-02-09	11.6000	11.6000	11.6000	11.6000	+4.129%	1	163	+73.190%
2026-02-06	11.0700	11.5000	11.0700	11.1400	+9.430%	36	162	+80.341%
2026-02-05	10.1800	10.1800	10.1800	10.1800	+6.485%	1	148	+97.348%
2026-02-03	8.8200	9.5600	8.8200	9.5600	+9.885%	17	147	+110.146%
2026-01-30	8.9500	9.2500	8.4000	8.7000	+4.819%	30	139	+130.920%
2026-01-29	8.7500	8.7500	8.2200	8.3000	+16.901%	42	122	+142.048%
2026-01-28	7.1000	7.1000	7.1000	7.1000	+5.185%	1	87	+182.958%
2026-01-27	6.7500	6.7500	6.7500	6.7500	-3.156%	2	87	+197.630%
2026-01-21	6.8000	6.9700	6.8000	6.9700	+5.606%	21	87	+188.235%
2026-01-20	6.6800	6.7000	6.6000	6.6000	-4.070%	9	78	+204.394%
2026-01-15	7.0000	7.0000	6.8800	6.8800	+19.237%	4	69	+192.006%
2026-01-12	5.6000	5.7700	5.6000	5.7700	+1.228%	11	69	+248.180%
2026-01-09	5.7000	5.7000	5.7000	5.7000	+18.750%	1	69	+252.456%
2026-01-08	4.8000	4.8000	4.8000	4.8000	+6.667%	1	69	+318.542%
2026-01-07	4.4800	4.5000	4.4800	4.5000	-4.863%	2	68	+346.444%
2026-01-06	6.3500	6.3500	4.7300	4.7300	-18.448%	13	68	+324.736%
2026-01-05	5.2700	5.8000	5.2000	5.8000	+60.665%	5	63	+246.379%
2026-01-02	3.6100	3.6100	3.6100	3.6100	+6.176%	20	63	+456.510%
2025-12-30	3.4000	3.4000	3.4000	3.4000	+6.250%	10	63	+490.882%
2025-12-23	3.2100	3.2100	3.2000	3.2000	+1.587%	6	58	+527.813%
2025-12-22	3.1500	3.1500	3.1500	3.1500	-5.970%	2	54	+537.778%
2025-12-09	3.3200	3.3500	3.3200	3.3500	-6.944%	23	54	+499.701%
2025-11-24	3.6000	3.6000	3.6000	3.6000	-2.703%	3	48	+458.056%
2025-11-21	3.7000	3.7000	3.7000	3.7000	-3.141%	5	45	+442.973%
2025-11-19	3.8200	3.8200	3.8200	3.8200	-6.829%	2	40	+425.916%
2025-11-13	4.1000	4.1000	4.1000	4.1000	+5.128%	2	42	+390.000%
2025-11-10	4.2600	4.2600	3.9000	3.9000	-7.143%	18	42	+415.128%
2025-11-07	4.2000	4.2000	4.2000	4.2000	+1.205%	4	33	+378.333%
2025-10-27	4.1500	4.1500	4.1500	4.1500	-3.488%	2	34	+384.096%
2025-10-23	4.3000	4.3000	4.3000	4.3000	+6.173%	2	34	+367.209%
2025-10-20	3.8600	4.0500	3.8600	4.0500	+12.500%	2	32	+396.049%
2025-10-15	3.6000	3.6000	3.6000	3.6000	-8.861%	1	31	+458.056%
2025-10-01	3.8300	3.9500	3.8300	3.9500	-3.659%	4	30	+408.608%
2025-09-29	4.1000	4.1000	4.1000	4.1000	-12.766%	140	28	+390.000%
2025-09-26	4.7000	4.7000	4.7000	4.7000	+7.306%	1	158	+327.447%
2025-09-24	4.7000	4.7100	4.3800	4.3800	0.000%	158	157	+358.676%