Dark

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

EOD

Sep 21, 2026

14.10-13.497%(-2.20)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	15.0000	15.0000	14.1000	14.1000	-13.497%	25	649	0.000%
2026-09-18	17.5700	17.5700	16.3000	16.3000	-10.193%	31	653	-13.497%
2026-09-16	19.3500	19.3500	18.1500	18.1500	-9.250%	23	657	-22.314%
2026-09-15	20.0000	20.0000	20.0000	20.0000	+3.520%	7	646	-29.500%
2026-09-14	19.3200	19.3200	19.3200	19.3200	+4.489%	9	640	-27.019%
2026-09-11	18.5500	18.5500	18.4900	18.4900	-4.444%	2	635	-23.743%
2026-09-10	19.3500	19.3500	19.3500	19.3500	+7.500%	1	635	-27.132%
2026-09-09	17.9000	18.0000	17.9000	18.0000	+7.463%	2	634	-21.667%
2026-09-08	17.7500	17.7500	16.7500	16.7500	-2.332%	9	633	-15.821%
2026-09-03	17.6000	17.6000	17.1300	17.1500	-3.107%	11	628	-17.784%
2026-09-02	17.3500	17.7000	17.3500	17.7000	+5.609%	35	622	-20.339%
2026-09-01	16.0000	16.7600	15.9900	16.7600	+13.627%	18	598	-15.871%
2026-08-31	14.5000	14.7500	14.5000	14.7500	+14.341%	4	587	-4.407%
2026-08-28	12.9500	12.9500	12.6400	12.9000	+4.032%	4	584	+9.302%
2026-08-27	12.4000	12.4000	12.4000	12.4000	-19.271%	1	582	+13.710%
2026-08-21	15.7000	15.7000	15.3600	15.3600	-4.892%	5	581	-8.203%
2026-08-20	16.0000	16.1500	15.7500	16.1500	+7.667%	80	577	-12.693%
2026-08-19	15.0000	15.0000	15.0000	15.0000	+1.695%	1	546	-6.000%
2026-08-18	14.5400	14.8000	14.5400	14.7500	+15.144%	22	547	-4.407%
2026-08-17	12.5500	13.3000	12.5500	12.8100	-2.214%	17	533	+10.070%
2026-08-14	12.3800	13.1000	12.3800	13.1000	+13.913%	8	533	+7.634%
2026-08-13	11.2500	11.5000	11.2500	11.5000	-0.433%	3	528	+22.609%
2026-08-12	11.5500	11.5500	11.5500	11.5500	+3.125%	2	527	+22.078%
2026-08-11	10.9500	11.4000	10.9500	11.2000	+12.000%	113	526	+25.893%
2026-08-10	9.2000	10.0300	9.2000	10.0000	+14.286%	4	614	+41.000%
2026-08-05	8.8000	8.8500	8.7500	8.7500	-20.091%	13	613	+61.143%
2026-08-03	11.3000	11.3000	10.9500	10.9500	-3.694%	13	610	+28.767%
2026-07-31	11.3700	11.3700	11.3700	11.3700	+11.035%	5	597	+24.011%
2026-07-30	9.5700	10.2400	9.5700	10.2400	+15.056%	46	592	+37.695%
2026-07-28	8.8700	8.9000	8.8700	8.9000	-14.093%	5	577	+58.427%
2026-07-27	10.4500	10.4500	10.3600	10.3600	-10.997%	5	577	+36.100%
2026-07-24	11.8000	11.8000	10.8700	11.6400	-6.506%	88	574	+21.134%
2026-07-23	12.1000	12.4500	12.1000	12.4500	+13.699%	3	532	+13.253%
2026-07-22	10.8800	11.1100	10.3800	10.9500	+11.280%	49	529	+28.767%
2026-07-20	8.9000	10.3000	8.9000	9.8400	+9.333%	17	499	+43.293%
2026-07-17	9.0000	9.0000	8.7800	9.0000	+15.385%	6	495	+56.667%
2026-07-16	7.8000	7.8000	7.8000	7.8000	+10.953%	1	495	+80.769%
2026-07-15	7.0300	7.0300	7.0300	7.0300	+16.198%	1	494	+100.569%
2026-07-09	6.0500	6.0500	6.0500	6.0500	-6.202%	4	493	+133.058%
2026-07-08	6.1500	6.4500	6.1500	6.4500	+46.591%	16	489	+118.605%
2026-07-02	4.4000	4.4000	4.4000	4.4000	-2.439%	1	473	+220.455%
2026-06-30	4.6500	4.6500	4.5100	4.5100	-7.010%	5	473	+212.639%
2026-06-25	4.8500	4.8500	4.8500	4.8500	-9.346%	1	469	+190.722%
2026-06-24	5.3500	5.3500	5.3500	5.3500	-10.084%	4	468	+163.551%
2026-06-18	5.9500	5.9500	5.9500	5.9500	-8.462%	1	456	+136.975%
2026-06-17	7.3500	7.3500	6.5000	6.5000	-14.474%	36	456	+116.923%
2026-06-16	7.7400	7.7500	7.6000	7.6000	-5.824%	20	456	+85.526%
2026-06-15	8.2500	8.2500	7.8900	8.0700	-24.225%	11	467	+74.721%
2026-06-11	11.5000	11.5000	10.6500	10.6500	-11.618%	20	466	+32.394%
2026-06-10	11.9000	12.0500	11.8500	12.0500	+15.754%	18	459	+17.012%
2026-06-09	10.6500	10.6500	10.1700	10.4100	-7.631%	3	473	+35.447%
2026-06-08	11.4500	11.4500	11.2700	11.2700	+13.838%	3	471	+25.111%
2026-06-02	9.9000	9.9000	9.9000	9.9000	+8.197%	5	472	+42.424%
2026-05-28	9.4500	9.4500	9.1500	9.1500	+1.105%	21	467	+54.098%
2026-05-27	8.9500	9.0500	8.9500	9.0500	-15.657%	2	483	+55.801%
2026-05-26	11.3500	11.3500	10.7300	10.7300	-13.815%	7	482	+31.407%
2026-05-21	12.4500	12.4500	12.4500	12.4500	+0.080%	1	477	+13.253%
2026-05-20	14.3500	14.3500	12.4400	12.4400	-0.876%	6	476	+13.344%
2026-05-19	12.5500	12.5500	12.5500	12.5500	-3.089%	4	476	+12.351%
2026-05-18	11.0000	13.0000	11.0000	12.9500	+28.218%	5	476	+8.880%
2026-05-15	9.2500	10.1000	9.2500	10.1000	+18.824%	6	476	+39.604%
2026-05-13	8.5000	8.5000	8.5000	8.5000	-8.602%	3	476	+65.882%
2026-05-12	9.1500	9.3000	9.1500	9.3000	+17.722%	10	479	+51.613%
2026-05-08	7.7700	7.9000	7.7700	7.9000	+5.193%	2	479	+78.481%
2026-05-07	7.8000	8.0000	7.3500	7.5100	-8.415%	24	478	+87.750%
2026-05-06	9.1800	9.1800	8.2000	8.2000	-27.753%	8	473	+71.951%
2026-05-05	11.3500	11.3500	11.3500	11.3500	-7.347%	4	473	+24.229%
2026-05-01	12.2500	12.2500	12.2500	12.2500	+1.240%	4	465	+15.102%
2026-04-30	12.1000	12.7000	11.8500	12.1000	+7.556%	315	465	+16.529%
2026-04-29	11.0000	11.2500	10.1500	11.2500	+23.626%	8	324	+25.333%
2026-04-27	9.1000	9.1000	9.1000	9.1000	+3.763%	4	325	+54.945%
2026-04-24	8.9500	8.9500	8.7400	8.7700	-11.414%	275	321	+60.775%
2026-04-22	9.9000	9.9000	9.9000	9.9000	+10.615%	4	333	+42.424%
2026-04-21	8.9500	8.9500	8.9500	8.9500	+0.562%	1	328	+57.542%
2026-04-20	8.9000	8.9000	8.9000	8.9000	+21.585%	2	328	+58.427%
2026-04-17	7.5500	7.5500	7.3200	7.3200	-24.923%	2	328	+92.623%
2026-04-16	9.7000	9.7500	9.7000	9.7500	+1.351%	6	327	+44.615%
2026-04-14	9.7500	10.0000	9.6200	9.6200	-14.489%	16	323	+46.570%
2026-04-13	11.2500	11.2500	11.2500	11.2500	+8.173%	4	322	+25.333%
2026-04-10	10.9000	10.9000	10.1600	10.4000	-14.403%	108	322	+35.577%
2026-04-08	12.2000	12.2500	12.1500	12.1500	-16.495%	6	426	+16.049%
2026-04-06	14.8000	14.8000	14.4500	14.5500	-0.342%	9	421	-3.093%
2026-04-01	16.0100	16.0100	13.6700	14.6000	-16.809%	12	415	-3.425%
2026-03-31	20.2900	20.2900	17.5500	17.5500	-18.750%	2	416	-19.658%
2026-03-30	21.7900	21.7900	21.6000	21.6000	+6.404%	7	416	-34.722%
2026-03-27	21.2000	21.2000	20.1900	20.3000	+7.635%	9	411	-30.542%
2026-03-26	18.9500	18.9500	17.6000	18.8600	+0.587%	19	411	-25.239%
2026-03-24	17.6500	18.7500	17.6500	18.7500	+10.294%	25	414	-24.800%
2026-03-23	15.5500	17.0000	15.5500	17.0000	-3.955%	2	403	-17.059%
2026-03-20	17.6500	17.7000	17.6500	17.7000	+23.776%	5	403	-20.339%
2026-03-19	14.3000	14.3000	14.3000	14.3000	-2.389%	1	402	-1.399%
2026-03-18	14.6500	14.6500	14.6500	14.6500	+3.901%	4	402	-3.754%
2026-03-17	14.1000	14.1000	14.1000	14.1000	+2.920%	2	398	0.000%
2026-03-16	13.7000	13.7000	13.7000	13.7000	-3.860%	1	396	+2.920%
2026-03-12	13.4500	14.2500	13.4500	14.2500	+24.454%	64	397	-1.053%
2026-03-11	10.6000	11.4500	10.6000	11.4500	-4.504%	99	353	+23.144%
2026-03-09	12.6000	12.6000	11.9900	11.9900	+0.503%	165	322	+17.598%
2026-03-06	11.9300	11.9300	11.9300	11.9300	+28.142%	2	163	+18.189%
2026-02-23	9.3100	9.3100	9.3100	9.3100	+10.178%	1	161	+51.450%
2026-02-18	8.4500	8.4500	8.4500	8.4500	+3.049%	2	161	+66.864%
2026-02-17	8.2000	8.2000	8.2000	8.2000	-7.969%	1	163	+71.951%
2026-02-12	8.6800	8.9100	8.6800	8.9100	+13.503%	2	162	+58.249%
2026-02-09	7.5500	8.0000	7.5500	7.8500	+40.681%	7	162	+79.618%
2026-01-30	5.5800	5.5800	5.5800	5.5800	+30.374%	1	159	+152.688%
2026-01-26	4.2800	4.2800	4.2800	4.2800	+0.706%	5	159	+229.439%
2026-01-23	4.2500	4.2500	4.2500	4.2500	+1.190%	80	164	+231.765%
2026-01-22	4.5000	4.5000	4.2000	4.2000	-6.667%	187	86	+235.714%
2026-01-20	4.0000	4.5000	4.0000	4.5000	-4.255%	9	174	+213.333%
2026-01-15	5.0000	5.0000	4.7000	4.7000	-1.879%	5	166	+200.000%
2026-01-14	4.7900	4.7900	4.7900	4.7900	+7.883%	15	161	+194.363%
2026-01-13	4.1000	5.2500	3.9500	4.4400	+13.846%	147	146	+217.568%
2026-01-12	3.9000	3.9000	3.9000	3.9000	0.000%	10	10	+261.538%