Dark

CVX20280121C230
CVX Jan 21 2028 230.00 Call (CVX280121C00230000)
option OPRA

EOD

Sep 21, 2026

16.85-14.031%(-2.75)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	17.4000	17.4000	16.6500	16.8500	-14.031%	181	704	0.000%
2026-09-18	20.4800	20.5500	19.6000	19.6000	-3.827%	117	772	-14.031%
2026-09-17	20.5800	20.5800	20.3800	20.3800	-13.166%	6	698	-17.321%
2026-09-15	23.3500	23.4700	23.3500	23.4700	+7.414%	3	692	-28.206%
2026-09-11	22.5000	22.5500	21.8500	21.8500	-6.544%	8	689	-22.883%
2026-09-10	23.3800	23.3800	23.3800	23.3800	+7.891%	7	684	-27.930%
2026-09-09	21.6700	21.6700	21.6700	21.6700	+3.833%	3	684	-22.243%
2026-09-03	21.0000	21.0000	20.8700	20.8700	+0.578%	3	684	-19.262%
2026-09-02	20.4800	20.7500	20.4800	20.7500	+8.924%	12	683	-18.795%
2026-09-01	19.0500	19.0500	19.0500	19.0500	+5.892%	2	678	-11.549%
2026-08-31	17.9000	17.9900	17.9000	17.9900	+18.355%	15	678	-6.337%
2026-08-28	15.2000	15.2000	15.2000	15.2000	+1.064%	1	663	+10.855%
2026-08-27	15.0400	15.0400	15.0400	15.0400	-6.000%	2	663	+12.035%
2026-08-25	16.0000	16.0000	16.0000	16.0000	-5.882%	4	661	+5.313%
2026-08-24	17.0000	17.0000	17.0000	17.0000	-8.306%	1	661	-0.882%
2026-08-21	18.3500	18.5400	18.3500	18.5400	+0.761%	7	661	-9.115%
2026-08-20	19.4000	19.5000	18.4000	18.4000	-0.915%	15	667	-8.424%
2026-08-19	18.5700	18.5700	18.5700	18.5700	+6.479%	1	653	-9.262%
2026-08-18	16.9300	17.4400	16.8900	17.4400	+12.661%	23	653	-3.383%
2026-08-17	15.3300	15.4800	15.3200	15.4800	+9.014%	25	641	+8.850%
2026-08-13	14.2000	14.2000	14.2000	14.2000	+1.429%	1	631	+18.662%
2026-08-12	13.4500	14.1000	13.4500	14.0000	+2.941%	30	631	+20.357%
2026-08-11	13.5000	13.6000	13.5000	13.6000	+5.182%	4	605	+23.897%
2026-08-10	12.2600	12.9300	12.2600	12.9300	+24.807%	101	605	+30.317%
2026-08-07	10.4500	10.4500	10.3600	10.3600	-1.333%	7	555	+62.645%
2026-08-06	10.5000	10.5000	10.4400	10.5000	+2.840%	103	548	+60.476%
2026-08-05	10.7000	10.7000	10.2100	10.2100	-23.806%	6	547	+65.034%
2026-07-31	13.3000	13.5000	12.5000	13.4000	+15.318%	126	545	+25.746%
2026-07-30	11.2000	11.7000	11.2000	11.6200	-5.143%	5	446	+45.009%
2026-07-29	12.0000	12.3000	12.0000	12.2500	+9.180%	6	446	+37.551%
2026-07-28	11.3000	11.3000	11.0000	11.2200	-12.344%	128	447	+50.178%
2026-07-27	12.8000	12.8000	12.8000	12.8000	-7.448%	1	453	+31.641%
2026-07-24	13.6500	13.8300	13.6500	13.8300	-5.274%	101	452	+21.837%
2026-07-23	14.5000	14.6500	14.5000	14.6000	+12.308%	26	352	+15.411%
2026-07-22	13.3000	13.3000	13.0000	13.0000	+8.333%	6	347	+29.615%
2026-07-21	12.0000	12.0000	12.0000	12.0000	+13.101%	18	341	+40.417%
2026-07-20	10.6100	10.6100	10.6100	10.6100	-0.841%	1	323	+58.812%
2026-07-17	10.9400	10.9400	10.7000	10.7000	+17.582%	2	324	+57.477%
2026-07-14	9.1000	9.1000	9.1000	9.1000	+13.750%	10	323	+85.165%
2026-07-08	8.0000	8.0000	8.0000	8.0000	+48.148%	1	313	+110.625%
2026-07-06	5.4000	5.4000	5.4000	5.4000	+4.449%	1	313	+212.037%
2026-07-01	5.1700	5.1700	5.1700	5.1700	-21.069%	2	313	+225.919%
2026-06-26	6.5000	6.5500	6.5000	6.5500	+5.645%	43	313	+157.252%
2026-06-25	6.2000	6.2000	6.2000	6.2000	-3.125%	1	290	+171.774%
2026-06-24	6.4000	6.4000	6.4000	6.4000	-9.091%	37	290	+163.281%
2026-06-18	7.2000	7.2000	7.0400	7.0400	-15.181%	32	266	+139.347%
2026-06-17	8.7000	8.7000	8.3000	8.3000	-8.891%	50	266	+103.012%
2026-06-16	9.4000	9.4000	9.1000	9.1100	-4.004%	58	266	+84.962%
2026-06-15	10.0000	10.0000	9.4900	9.4900	-29.704%	6	239	+77.555%
2026-06-11	13.5000	13.5000	13.5000	13.5000	-3.915%	5	243	+24.815%
2026-06-10	14.0500	14.0500	14.0500	14.0500	+15.353%	1	240	+19.929%
2026-06-09	12.1800	12.1800	12.1800	12.1800	-8.145%	1	241	+38.342%
2026-06-08	13.2600	13.2600	13.2600	13.2600	+39.286%	1	242	+27.074%
2026-05-29	10.3300	10.3500	9.5200	9.5200	-13.455%	39	243	+76.996%
2026-05-27	10.8000	11.0000	10.7000	11.0000	-13.522%	17	276	+53.182%
2026-05-26	12.7200	12.7200	12.7200	12.7200	-6.950%	2	279	+32.469%
2026-05-21	13.6700	13.6700	13.6700	13.6700	-8.867%	5	278	+23.263%
2026-05-20	16.8000	16.8000	15.0000	15.0000	0.000%	4	283	+12.333%
2026-05-18	15.0000	15.0000	15.0000	15.0000	+41.243%	2	282	+12.333%
2026-05-11	10.6200	10.6200	10.6200	10.6200	+11.789%	1	282	+58.663%
2026-05-08	9.5000	9.5000	9.5000	9.5000	+1.604%	5	282	+77.368%
2026-05-07	9.0500	9.3500	9.0500	9.3500	-5.460%	8	282	+80.214%
2026-05-06	10.3500	10.3500	9.8900	9.8900	-18.129%	5	282	+70.374%
2026-05-04	12.0800	12.0800	12.0800	12.0800	-17.655%	1	278	+39.487%
2026-04-30	14.4000	14.6700	14.1500	14.6700	+35.457%	291	277	+14.860%
2026-04-24	10.8300	10.8300	10.8300	10.8300	-1.991%	4	176	+55.586%
2026-04-23	11.0500	11.0500	11.0500	11.0500	+4.739%	1	172	+52.489%
2026-04-21	10.5000	10.5500	10.4500	10.5500	+3.941%	7	171	+59.716%
2026-04-20	10.5000	10.6000	10.0000	10.1500	+16.000%	56	171	+66.010%
2026-04-17	8.9200	8.9200	8.3900	8.7500	-28.804%	35	143	+92.571%
2026-04-16	12.2900	12.2900	12.2900	12.2900	+13.691%	11	146	+37.103%
2026-04-15	11.0000	11.1500	10.8100	10.8100	-9.917%	10	157	+55.874%
2026-04-14	11.0000	12.0000	11.0000	12.0000	-10.913%	14	162	+40.417%
2026-04-13	14.0000	14.0000	13.4700	13.4700	+9.959%	2	172	+25.093%
2026-04-10	12.8000	12.8000	11.9900	12.2500	-10.256%	21	172	+37.551%
2026-04-09	13.6500	13.6500	13.6500	13.6500	+2.247%	1	170	+23.443%
2026-04-08	13.8300	13.8300	13.3500	13.3500	-32.542%	2	170	+26.217%
2026-04-07	18.0000	19.7900	18.0000	19.7900	+16.343%	2	169	-14.856%
2026-04-06	17.0100	17.0100	17.0100	17.0100	-12.002%	7	169	-0.941%
2026-04-02	19.3300	19.3300	19.3300	19.3300	+20.964%	10	152	-12.830%
2026-04-01	18.0300	18.0300	15.2500	15.9800	-34.239%	25	152	+5.444%
2026-03-31	24.3000	24.3000	24.3000	24.3000	-3.341%	5	158	-30.658%
2026-03-30	25.1200	25.1400	25.1200	25.1400	+2.278%	11	163	-32.975%
2026-03-27	23.4000	24.5800	23.4000	24.5800	+9.928%	16	152	-31.448%
2026-03-26	22.3000	22.5000	22.3000	22.3600	+6.476%	5	153	-24.642%
2026-03-25	20.4800	21.0000	20.4800	21.0000	-3.758%	3	153	-19.762%
2026-03-24	21.2700	21.8200	21.2700	21.8200	+9.814%	17	153	-22.777%
2026-03-23	18.1300	19.8700	18.1300	19.8700	-2.407%	15	169	-15.199%
2026-03-20	20.8000	20.8000	19.4600	20.3600	+7.327%	11	157	-17.240%
2026-03-19	18.0000	18.9700	18.0000	18.9700	+9.653%	33	168	-11.176%
2026-03-17	17.1800	17.3000	17.1800	17.3000	+4.848%	28	171	-2.601%
2026-03-16	16.5000	16.5000	16.5000	16.5000	+1.227%	10	164	+2.121%
2026-03-13	16.6000	16.6000	16.3000	16.3000	-2.687%	6	164	+3.374%
2026-03-12	16.0000	16.7500	16.0000	16.7500	+25.656%	8	159	+0.597%
2026-03-11	13.2500	13.3300	13.2500	13.3300	+7.068%	2	161	+26.407%
2026-03-10	12.6500	12.6500	12.4000	12.4500	-0.400%	32	160	+35.341%
2026-03-09	13.9600	14.0600	12.5000	12.5000	-6.925%	3	161	+34.800%
2026-03-05	13.4300	13.4300	13.4300	13.4300	+11.917%	1	161	+25.465%
2026-03-04	12.4000	12.4000	12.0000	12.0000	-10.112%	6	161	+40.417%
2026-03-02	13.0500	13.9000	13.0500	13.3500	+11.250%	4	165	+26.217%
2026-02-27	12.0000	12.0000	12.0000	12.0000	+6.952%	50	166	+40.417%
2026-02-26	11.2200	11.2200	11.2200	11.2200	+6.149%	5	216	+50.178%
2026-02-20	9.9000	10.5700	9.9000	10.5700	-8.087%	5	221	+59.413%
2026-02-19	11.5000	11.5000	11.5000	11.5000	+20.672%	2	222	+46.522%
2026-02-17	9.5100	9.5300	9.5100	9.5300	-2.755%	2	222	+76.810%
2026-02-12	10.1000	10.8500	9.8000	9.8000	+0.513%	44	222	+71.939%
2026-02-10	9.7000	9.7500	9.7000	9.7500	+1.563%	10	223	+72.821%
2026-02-09	9.6500	9.6700	9.6000	9.6000	+6.667%	6	214	+75.521%
2026-02-05	8.6500	9.0000	8.3800	9.0000	-8.537%	11	208	+87.222%
2026-02-04	8.5500	9.8400	8.5500	9.8400	+16.175%	11	214	+71.240%
2026-02-03	8.4700	8.4700	8.4700	8.4700	+22.754%	3	223	+98.937%
2026-02-02	6.9000	6.9000	6.9000	6.9000	0.000%	1	220	+144.203%
2026-01-30	6.9500	6.9500	6.9000	6.9000	-1.429%	13	220	+144.203%
2026-01-29	6.4500	7.0000	6.1500	7.0000	+16.667%	8	222	+140.714%
2026-01-28	5.8000	6.0000	5.5500	6.0000	+14.286%	9	230	+180.833%
2026-01-27	5.2500	5.2500	5.2500	5.2500	-0.190%	1	230	+220.952%
2026-01-23	5.2500	5.2600	5.2500	5.2600	-3.131%	10	231	+220.342%
2026-01-22	5.5000	5.5000	5.2000	5.4300	-2.162%	17	231	+210.313%
2026-01-21	5.6500	5.6500	5.5500	5.5500	+6.731%	2	248	+203.604%
2026-01-20	5.2000	5.2000	5.2000	5.2000	-9.565%	1	250	+224.038%
2026-01-16	5.7500	5.7500	5.7500	5.7500	0.000%	6	245	+193.043%
2026-01-15	5.6500	5.8500	5.6200	5.7500	-7.258%	24	245	+193.043%
2026-01-14	5.8700	6.2500	5.8700	6.2000	+14.815%	7	251	+171.774%
2026-01-13	5.0000	5.5000	4.9900	5.4000	+20.000%	47	251	+212.037%
2026-01-12	4.6500	4.7700	4.5000	4.5000	-2.174%	25	276	+274.444%
2026-01-09	4.4100	5.0000	4.4100	4.6000	+2.222%	16	285	+266.304%
2026-01-08	3.7800	4.5000	3.7800	4.5000	+21.622%	14	277	+274.444%
2026-01-07	3.9500	4.5000	3.6000	3.7000	0.000%	60	267	+355.405%
2026-01-06	5.1500	5.1500	3.6500	3.7000	-25.703%	118	207	+355.405%
2026-01-05	4.9000	5.2500	4.0000	4.9800	+86.517%	128	163	+238.353%
2025-12-30	2.6700	2.6700	2.6700	2.6700	+7.229%	5	81	+531.086%
2025-12-26	2.4500	2.4900	2.4500	2.4900	-3.113%	3	81	+576.707%
2025-12-24	2.5700	2.5700	2.5700	2.5700	+12.227%	1	77	+555.642%
2025-12-22	2.4000	2.4000	2.2900	2.2900	-2.553%	6	77	+635.808%
2025-12-18	2.3500	2.3500	2.3500	2.3500	+17.500%	2	77	+617.021%
2025-12-17	2.0000	2.0000	2.0000	2.0000	-23.077%	1	75	+742.500%
2025-12-15	2.6000	2.6000	2.6000	2.6000	+1.563%	2	74	+548.077%
2025-12-12	2.5600	2.5600	2.5600	2.5600	-11.419%	1	72	+558.203%
2025-12-04	2.8900	2.8900	2.8900	2.8900	0.000%	1	72	+483.045%
2025-12-02	2.8900	2.8900	2.8900	2.8900	+1.761%	1	72	+483.045%
2025-11-28	2.8400	2.8400	2.8400	2.8400	+1.792%	1	71	+493.310%
2025-11-26	2.3600	2.7900	2.3600	2.7900	+3.333%	18	71	+503.943%
2025-11-25	2.7000	2.7000	2.7000	2.7000	-10.596%	5	71	+524.074%
2025-11-19	3.0200	3.0200	3.0200	3.0200	-6.211%	2	71	+457.947%
2025-11-13	3.2200	3.2200	3.2200	3.2200	+6.977%	2	71	+423.292%
2025-11-10	3.0100	3.0100	3.0100	3.0100	-8.788%	2	71	+459.801%
2025-11-07	3.3000	3.3000	3.3000	3.3000	+10.000%	2	73	+410.606%
2025-11-05	3.0000	3.0000	3.0000	3.0000	-4.153%	1	73	+461.667%
2025-11-03	3.3200	3.4000	3.1300	3.1300	-16.533%	4	71	+438.339%
2025-10-31	3.7000	3.7500	3.7000	3.7500	+22.951%	3	71	+349.333%
2025-10-30	3.0500	3.0500	3.0500	3.0500	+5.172%	1	69	+452.459%
2025-10-29	2.9000	2.9000	2.9000	2.9000	-6.452%	13	69	+481.034%
2025-10-27	3.1000	3.1000	3.1000	3.1000	0.000%	20	36	+443.548%
2025-10-24	3.1500	3.1500	3.1000	3.1000	-8.824%	3	36	+443.548%
2025-10-23	3.5000	3.5000	3.4000	3.4000	+27.820%	9	36	+395.588%
2025-10-10	2.6600	2.6600	2.6600	2.6600	-5.338%	1	28	+533.459%
2025-10-09	2.7300	2.8100	2.7300	2.8100	+0.357%	2	27	+499.644%
2025-10-07	2.8000	2.8000	2.8000	2.8000	-7.285%	2	27	+501.786%
2025-10-02	3.0200	3.0200	3.0200	3.0200	+1.342%	15	25	+457.947%
2025-10-01	2.9800	2.9800	2.9800	2.9800	-3.871%	1	10	+465.436%
2025-09-30	3.1000	3.1000	3.1000	3.1000	-1.587%	8	10	+443.548%
2025-09-29	3.1500	3.1500	3.1500	3.1500	-14.865%	3	4	+434.921%
2025-09-26	3.7000	3.7000	3.7000	3.7000	+1.370%	1	2	+355.405%
2025-09-24	3.6500	3.6500	3.6500	3.6500	0.000%	1	1	+361.644%