Dark

CVX20280121C240
CVX Jan 21 2028 240.00 Call (CVX280121C00240000)
option OPRA

EOD

Jul 23, 2026

12.45+13.699%(+1.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.1000	12.4500	12.1000	12.4500	+13.699%	3	532	0.000%
2026-07-22	10.8800	11.1100	10.3800	10.9500	+11.280%	49	529	+13.699%
2026-07-20	8.9000	10.3000	8.9000	9.8400	+9.333%	17	499	+26.524%
2026-07-17	9.0000	9.0000	8.7800	9.0000	+15.385%	6	495	+38.333%
2026-07-16	7.8000	7.8000	7.8000	7.8000	+10.953%	1	495	+59.615%
2026-07-15	7.0300	7.0300	7.0300	7.0300	+16.198%	1	494	+77.098%
2026-07-09	6.0500	6.0500	6.0500	6.0500	-6.202%	4	493	+105.785%
2026-07-08	6.1500	6.4500	6.1500	6.4500	+46.591%	16	489	+93.023%
2026-07-02	4.4000	4.4000	4.4000	4.4000	-2.439%	1	473	+182.955%
2026-06-30	4.6500	4.6500	4.5100	4.5100	-7.010%	5	473	+176.053%
2026-06-25	4.8500	4.8500	4.8500	4.8500	-9.346%	1	469	+156.701%
2026-06-24	5.3500	5.3500	5.3500	5.3500	-10.084%	4	468	+132.710%
2026-06-18	5.9500	5.9500	5.9500	5.9500	-8.462%	1	456	+109.244%
2026-06-17	7.3500	7.3500	6.5000	6.5000	-14.474%	36	456	+91.538%
2026-06-16	7.7400	7.7500	7.6000	7.6000	-5.824%	20	456	+63.816%
2026-06-15	8.2500	8.2500	7.8900	8.0700	-24.225%	11	467	+54.275%
2026-06-11	11.5000	11.5000	10.6500	10.6500	-11.618%	20	466	+16.901%
2026-06-10	11.9000	12.0500	11.8500	12.0500	+15.754%	18	459	+3.320%
2026-06-09	10.6500	10.6500	10.1700	10.4100	-7.631%	3	473	+19.597%
2026-06-08	11.4500	11.4500	11.2700	11.2700	+13.838%	3	471	+10.470%
2026-06-02	9.9000	9.9000	9.9000	9.9000	+8.197%	5	472	+25.758%
2026-05-28	9.4500	9.4500	9.1500	9.1500	+1.105%	21	467	+36.066%
2026-05-27	8.9500	9.0500	8.9500	9.0500	-15.657%	2	483	+37.569%
2026-05-26	11.3500	11.3500	10.7300	10.7300	-13.815%	7	482	+16.030%
2026-05-21	12.4500	12.4500	12.4500	12.4500	+0.080%	1	477	0.000%
2026-05-20	14.3500	14.3500	12.4400	12.4400	-0.876%	6	476	+0.080%
2026-05-19	12.5500	12.5500	12.5500	12.5500	-3.089%	4	476	-0.797%
2026-05-18	11.0000	13.0000	11.0000	12.9500	+28.218%	5	476	-3.861%
2026-05-15	9.2500	10.1000	9.2500	10.1000	+18.824%	6	476	+23.267%
2026-05-13	8.5000	8.5000	8.5000	8.5000	-8.602%	3	476	+46.471%
2026-05-12	9.1500	9.3000	9.1500	9.3000	+17.722%	10	479	+33.871%
2026-05-08	7.7700	7.9000	7.7700	7.9000	+5.193%	2	479	+57.595%
2026-05-07	7.8000	8.0000	7.3500	7.5100	-8.415%	24	478	+65.779%
2026-05-06	9.1800	9.1800	8.2000	8.2000	-27.753%	8	473	+51.829%
2026-05-05	11.3500	11.3500	11.3500	11.3500	-7.347%	4	473	+9.692%
2026-05-01	12.2500	12.2500	12.2500	12.2500	+1.240%	4	465	+1.633%
2026-04-30	12.1000	12.7000	11.8500	12.1000	+7.556%	315	465	+2.893%
2026-04-29	11.0000	11.2500	10.1500	11.2500	+23.626%	8	324	+10.667%
2026-04-27	9.1000	9.1000	9.1000	9.1000	+3.763%	4	325	+36.813%
2026-04-24	8.9500	8.9500	8.7400	8.7700	-11.414%	275	321	+41.961%
2026-04-22	9.9000	9.9000	9.9000	9.9000	+10.615%	4	333	+25.758%
2026-04-21	8.9500	8.9500	8.9500	8.9500	+0.562%	1	328	+39.106%
2026-04-20	8.9000	8.9000	8.9000	8.9000	+21.585%	2	328	+39.888%
2026-04-17	7.5500	7.5500	7.3200	7.3200	-24.923%	2	328	+70.082%
2026-04-16	9.7000	9.7500	9.7000	9.7500	+1.351%	6	327	+27.692%
2026-04-14	9.7500	10.0000	9.6200	9.6200	-14.489%	16	323	+29.418%
2026-04-13	11.2500	11.2500	11.2500	11.2500	+8.173%	4	322	+10.667%
2026-04-10	10.9000	10.9000	10.1600	10.4000	-14.403%	108	322	+19.712%
2026-04-08	12.2000	12.2500	12.1500	12.1500	-16.495%	6	426	+2.469%
2026-04-06	14.8000	14.8000	14.4500	14.5500	-0.342%	9	421	-14.433%
2026-04-01	16.0100	16.0100	13.6700	14.6000	-16.809%	12	415	-14.726%
2026-03-31	20.2900	20.2900	17.5500	17.5500	-18.750%	2	416	-29.060%
2026-03-30	21.7900	21.7900	21.6000	21.6000	+6.404%	7	416	-42.361%
2026-03-27	21.2000	21.2000	20.1900	20.3000	+7.635%	9	411	-38.670%
2026-03-26	18.9500	18.9500	17.6000	18.8600	+0.587%	19	411	-33.987%
2026-03-24	17.6500	18.7500	17.6500	18.7500	+10.294%	25	414	-33.600%
2026-03-23	15.5500	17.0000	15.5500	17.0000	-3.955%	2	403	-26.765%
2026-03-20	17.6500	17.7000	17.6500	17.7000	+23.776%	5	403	-29.661%
2026-03-19	14.3000	14.3000	14.3000	14.3000	-2.389%	1	402	-12.937%
2026-03-18	14.6500	14.6500	14.6500	14.6500	+3.901%	4	402	-15.017%
2026-03-17	14.1000	14.1000	14.1000	14.1000	+2.920%	2	398	-11.702%
2026-03-16	13.7000	13.7000	13.7000	13.7000	-3.860%	1	396	-9.124%
2026-03-12	13.4500	14.2500	13.4500	14.2500	+24.454%	64	397	-12.632%
2026-03-11	10.6000	11.4500	10.6000	11.4500	-4.504%	99	353	+8.734%
2026-03-09	12.6000	12.6000	11.9900	11.9900	+0.503%	165	322	+3.837%
2026-03-06	11.9300	11.9300	11.9300	11.9300	+28.142%	2	163	+4.359%
2026-02-23	9.3100	9.3100	9.3100	9.3100	+10.178%	1	161	+33.727%
2026-02-18	8.4500	8.4500	8.4500	8.4500	+3.049%	2	161	+47.337%
2026-02-17	8.2000	8.2000	8.2000	8.2000	-7.969%	1	163	+51.829%
2026-02-12	8.6800	8.9100	8.6800	8.9100	+13.503%	2	162	+39.731%
2026-02-09	7.5500	8.0000	7.5500	7.8500	+40.681%	7	162	+58.599%
2026-01-30	5.5800	5.5800	5.5800	5.5800	+30.374%	1	159	+123.118%
2026-01-26	4.2800	4.2800	4.2800	4.2800	+0.706%	5	159	+190.888%
2026-01-23	4.2500	4.2500	4.2500	4.2500	+1.190%	80	164	+192.941%
2026-01-22	4.5000	4.5000	4.2000	4.2000	-6.667%	187	86	+196.429%
2026-01-20	4.0000	4.5000	4.0000	4.5000	-4.255%	9	174	+176.667%
2026-01-15	5.0000	5.0000	4.7000	4.7000	-1.879%	5	166	+164.894%
2026-01-14	4.7900	4.7900	4.7900	4.7900	+7.883%	15	161	+159.916%
2026-01-13	4.1000	5.2500	3.9500	4.4400	+13.846%	147	146	+180.405%
2026-01-12	3.9000	3.9000	3.9000	3.9000	0.000%	10	10	+219.231%