Dark

CVX20280121C250
CVX Jan 21 2028 250.00 Call (CVX280121C00250000)
option OPRA

EOD

Sep 21, 2026

11.70-19.588%(-2.85)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	12.6400	12.6400	11.7000	11.7000	-19.588%	149	496	0.000%
2026-09-18	14.6000	14.6000	14.5500	14.5500	-1.222%	2	441	-19.588%
2026-09-17	14.7300	14.7300	14.7300	14.7300	-1.141%	1	441	-20.570%
2026-09-16	15.3500	15.3500	14.9000	14.9000	-14.857%	13	440	-21.477%
2026-09-15	16.9000	17.5000	16.9000	17.5000	+10.480%	4	427	-33.143%
2026-09-14	15.8400	15.8400	15.8400	15.8400	-2.463%	100	428	-26.136%
2026-09-11	15.3000	16.2400	15.3000	16.2400	+6.213%	5	336	-27.956%
2026-09-09	15.3500	15.3500	15.2000	15.2900	+6.254%	124	334	-23.479%
2026-09-03	14.3900	14.3900	14.3900	14.3900	+9.098%	5	291	-18.694%
2026-09-01	13.2800	13.2800	13.1900	13.1900	+5.944%	2	288	-11.296%
2026-08-31	12.4500	12.4500	12.4500	12.4500	+22.059%	2	287	-6.024%
2026-08-27	9.7000	10.2000	9.7000	10.2000	-21.538%	3	287	+14.706%
2026-08-21	12.9000	13.0000	12.9000	13.0000	+1.483%	22	284	-10.000%
2026-08-19	13.0000	13.4200	12.7700	12.8100	+3.057%	21	286	-8.665%
2026-08-18	12.0300	12.4300	12.0300	12.4300	+13.000%	70	267	-5.873%
2026-08-14	10.6500	11.0000	10.6400	11.0000	+18.280%	11	239	+6.364%
2026-08-13	9.3000	9.3000	9.3000	9.3000	+3.333%	10	245	+25.806%
2026-08-12	9.0000	9.0000	9.0000	9.0000	-4.255%	1	235	+30.000%
2026-08-11	9.4000	9.4000	9.4000	9.4000	+12.981%	1	234	+24.468%
2026-08-10	8.3200	8.3200	8.3200	8.3200	+2.211%	1	233	+40.625%
2026-07-30	8.0000	8.1400	7.9500	8.1400	-18.600%	17	233	+43.735%
2026-07-23	9.8000	10.0000	9.8000	10.0000	+36.612%	8	233	+17.000%
2026-07-17	7.3200	7.3200	7.3200	7.3200	+14.375%	1	234	+59.836%
2026-07-13	6.4000	6.4000	6.4000	6.4000	+22.137%	1	235	+82.813%
2026-07-08	5.2400	5.2400	5.2400	5.2400	+28.117%	2	235	+123.282%
2026-07-07	4.0900	4.0900	4.0900	4.0900	+3.544%	1	235	+186.064%
2026-07-06	3.6500	3.9500	3.6500	3.9500	0.000%	2	235	+196.203%
2026-06-29	3.9500	3.9500	3.9500	3.9500	-10.835%	1	234	+196.203%
2026-06-24	4.4300	4.4300	4.4300	4.4300	-14.808%	1	234	+164.108%
2026-06-23	5.2000	5.2000	5.2000	5.2000	+10.638%	1	234	+125.000%
2026-06-18	5.0400	5.0400	4.7000	4.7000	-18.966%	41	248	+148.936%
2026-06-17	5.8000	5.8000	5.8000	5.8000	-35.556%	2	248	+101.724%
2026-06-11	9.1500	9.1500	9.0000	9.0000	-10.000%	3	248	+30.000%
2026-06-10	9.4500	10.1500	9.4500	10.0000	+11.732%	62	247	+17.000%
2026-06-04	8.9500	8.9500	8.9500	8.9500	-1.105%	25	260	+30.726%
2026-06-03	9.0500	9.0500	9.0500	9.0500	+6.471%	1	260	+29.282%
2026-06-01	8.5000	8.5000	8.5000	8.5000	+14.865%	3	260	+37.647%
2026-05-29	7.4000	7.4000	7.4000	7.4000	-1.333%	20	257	+58.108%
2026-05-28	7.7500	7.8000	7.3300	7.5000	-6.832%	54	242	+56.000%
2026-05-27	8.0000	8.0500	8.0000	8.0500	-17.436%	11	207	+45.342%
2026-05-21	9.7500	9.7500	9.7500	9.7500	-17.233%	10	208	+20.000%
2026-05-19	11.7800	11.7800	11.7800	11.7800	+11.132%	1	199	-0.679%
2026-05-18	10.0000	10.6000	10.0000	10.6000	+1.533%	20	182	+10.377%
2026-04-30	9.8500	10.4500	9.8500	10.4400	+24.286%	35	182	+12.069%
2026-04-27	8.4000	8.4000	8.4000	8.4000	+7.692%	1	183	+39.286%
2026-04-23	7.8500	7.8500	7.8000	7.8000	-10.857%	26	184	+50.000%
2026-04-22	8.7500	8.7500	8.7500	8.7500	+19.863%	25	191	+33.714%
2026-04-20	7.4500	7.4500	7.3000	7.3000	+25.862%	10	171	+60.274%
2026-04-17	6.7000	7.2000	5.8000	5.8000	-29.268%	5	173	+101.724%
2026-04-16	8.2000	8.2000	8.2000	8.2000	+1.863%	1	174	+42.683%
2026-04-14	8.0500	8.0500	8.0500	8.0500	-18.687%	1	173	+45.342%
2026-04-13	9.9000	9.9000	9.9000	9.9000	+0.202%	1	172	+18.182%
2026-04-09	10.4500	10.4500	9.8800	9.8800	+1.542%	19	173	+18.421%
2026-04-08	9.9800	9.9800	9.7300	9.7300	-28.192%	3	185	+20.247%
2026-04-02	13.5500	13.5500	13.5500	13.5500	+17.622%	2	184	-13.653%
2026-04-01	13.4000	13.4000	11.5200	11.5200	-23.200%	5	184	+1.563%
2026-03-31	15.0000	15.0000	15.0000	15.0000	-17.763%	1	185	-22.000%
2026-03-30	18.2500	18.2500	18.2400	18.2400	+4.828%	8	185	-35.855%
2026-03-27	16.5000	18.0000	16.5000	17.4000	+15.232%	15	184	-32.759%
2026-03-25	14.9800	15.6500	14.9800	15.1000	-8.374%	5	183	-22.517%
2026-03-24	15.8200	16.4800	15.8200	16.4800	+12.109%	2	182	-29.005%
2026-03-23	12.8700	14.7000	12.8700	14.7000	-3.289%	3	182	-20.408%
2026-03-20	14.2000	15.2000	14.2000	15.2000	+12.593%	5	185	-23.026%
2026-03-19	12.1500	13.5000	12.1500	13.5000	+12.971%	2	182	-13.333%
2026-03-18	12.1900	12.6000	11.3500	11.9500	+2.929%	8	182	-2.092%
2026-03-16	11.5700	11.6100	11.5700	11.6100	+11.420%	3	180	+0.775%
2026-03-09	10.4200	10.4200	10.4200	10.4200	+1.067%	2	178	+12.284%
2026-03-06	10.3100	10.3100	10.3100	10.3100	+21.294%	5	176	+13.482%
2026-03-04	8.8000	8.8000	8.5000	8.5000	-15.675%	110	171	+37.647%
2026-03-03	10.1500	10.7000	9.9700	10.0800	+2.857%	17	78	+16.071%
2026-03-02	9.9000	9.9000	9.8000	9.8000	+26.943%	2	72	+19.388%
2026-02-26	7.7200	7.7200	7.7200	7.7200	+0.260%	5	71	+51.554%
2026-02-23	7.7000	7.7000	7.7000	7.7000	+6.944%	3	71	+51.948%
2026-02-18	7.1900	7.2000	7.1500	7.2000	+9.589%	13	73	+62.500%
2026-02-17	6.6100	6.6100	6.5700	6.5700	-7.465%	10	68	+78.082%
2026-02-12	7.1000	7.1000	7.1000	7.1000	+10.938%	1	78	+64.789%
2026-02-10	6.3000	6.4000	6.3000	6.4000	-2.290%	7	79	+82.813%
2026-02-09	6.4500	6.5700	6.4500	6.5500	+3.639%	5	78	+78.626%
2026-02-06	6.4300	6.4300	6.3200	6.3200	+6.757%	6	78	+85.127%
2026-02-05	5.8500	6.0000	5.8500	5.9200	-12.296%	4	83	+97.635%
2026-02-04	6.7500	6.7500	6.7500	6.7500	+39.175%	4	81	+73.333%
2026-02-02	4.8500	4.8500	4.8500	4.8500	-4.339%	1	77	+141.237%
2026-01-30	4.7500	5.1000	4.5000	5.0700	+4.536%	57	76	+130.769%
2026-01-29	4.8500	4.8500	4.8500	4.8500	+15.476%	7	21	+141.237%
2026-01-28	4.0500	4.2000	3.8300	4.2000	+10.526%	10	14	+178.571%
2026-01-26	3.5500	3.8000	3.5000	3.8000	0.000%	4	4	+207.895%