Dark

CVX20281215C160
CVX Dec 15 2028 160.00 Call (CVX281215C00160000)
option OPRA

EOD

Sep 18, 2026

62.18-0.544%(-0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	62.1800	62.1800	62.1800	62.1800	-0.544%	1	186	0.000%
2026-09-17	62.5200	62.5200	62.5200	62.5200	-2.114%	3	186	-0.544%
2026-09-16	63.8700	63.8700	63.8700	63.8700	-4.955%	1	186	-2.646%
2026-09-14	67.2000	67.2000	67.2000	67.2000	+2.174%	100	186	-7.470%
2026-09-11	65.7700	65.7700	65.7700	65.7700	+1.045%	1	202	-5.458%
2026-09-09	65.0900	65.0900	65.0900	65.0900	+6.845%	1	202	-4.471%
2026-09-04	60.9200	60.9200	60.9200	60.9200	-1.742%	1	201	+2.068%
2026-09-03	64.5000	64.5000	62.0000	62.0000	+15.801%	2	201	+0.290%
2026-08-27	52.9800	54.0000	52.9800	53.5400	-7.706%	101	200	+16.137%
2026-08-21	58.0100	58.0100	58.0100	58.0100	-2.586%	10	135	+7.188%
2026-08-19	59.5500	59.5500	59.5500	59.5500	+4.529%	1	135	+4.416%
2026-08-18	56.0000	56.9700	56.0000	56.9700	+6.785%	22	134	+9.145%
2026-08-17	53.3500	53.3500	53.3500	53.3500	+4.199%	1	123	+16.551%
2026-08-14	51.2000	51.2000	51.2000	51.2000	+6.667%	2	123	+21.445%
2026-08-12	48.0000	48.0000	48.0000	48.0000	-3.226%	1	121	+29.542%
2026-08-11	49.6000	49.6000	49.6000	49.6000	+3.809%	1	121	+25.363%
2026-08-10	47.0000	47.7800	47.0000	47.7800	+5.475%	2	121	+30.138%
2026-08-04	44.6800	45.3000	44.6800	45.3000	-7.833%	2	119	+37.263%
2026-07-31	49.1500	49.1500	49.1500	49.1500	+5.472%	1	119	+26.511%
2026-07-27	46.6000	46.6000	46.6000	46.6000	-7.393%	2	119	+33.433%
2026-07-23	50.3200	50.3200	50.3200	50.3200	+28.696%	1	119	+23.569%
2026-07-13	39.1000	39.1000	39.1000	39.1000	+15.612%	1	119	+59.028%
2026-07-09	34.0000	34.0000	33.8200	33.8200	-1.399%	2	119	+83.856%
2026-07-08	34.3000	34.3000	34.3000	34.3000	+17.265%	1	119	+81.283%
2026-07-02	29.2500	29.4500	29.2500	29.2500	-0.847%	8	118	+112.581%
2026-06-30	29.5000	29.5000	29.5000	29.5000	-4.469%	1	118	+110.780%
2026-06-29	30.8800	30.8800	30.8800	30.8800	-3.197%	1	118	+101.360%
2026-06-25	31.7500	32.0000	31.5600	31.9000	-0.313%	84	119	+94.922%
2026-06-24	32.8000	32.8000	32.0000	32.0000	-8.624%	4	118	+94.313%
2026-06-23	34.7000	35.0200	34.7000	35.0200	+6.121%	2	120	+77.556%
2026-06-22	33.0000	33.0000	33.0000	33.0000	0.000%	1	120	+88.424%
2026-06-18	33.0000	33.0000	33.0000	33.0000	-17.500%	1	118	+88.424%
2026-06-15	40.0000	40.0000	40.0000	40.0000	-14.475%	3	118	+55.450%
2026-06-08	46.7700	46.7700	46.7700	46.7700	-0.171%	1	118	+32.948%
2026-06-03	46.8500	46.8500	46.8500	46.8500	+7.086%	2	117	+32.721%
2026-06-01	43.7000	43.7500	43.7000	43.7500	+5.422%	2	117	+42.126%
2026-05-28	41.5500	41.5500	41.5000	41.5000	-15.907%	2	117	+49.831%
2026-05-20	49.2000	49.3500	49.2000	49.3500	+0.920%	2	117	+25.998%
2026-05-18	49.0000	49.0000	48.9000	48.9000	+11.136%	11	107	+27.157%
2026-05-15	44.0000	44.0000	44.0000	44.0000	+5.012%	1	107	+41.318%
2026-05-14	41.4000	41.9000	41.4000	41.9000	+0.964%	3	106	+48.401%
2026-05-12	41.4000	41.5000	41.4000	41.5000	+2.091%	4	108	+49.831%
2026-05-11	40.6000	40.6500	40.6000	40.6500	+5.859%	2	108	+52.964%
2026-05-08	38.3500	38.4000	38.3500	38.4000	-2.041%	2	108	+61.927%
2026-05-07	37.8200	39.3500	37.8200	39.2000	-2.970%	32	108	+58.622%
2026-05-06	40.5000	40.7000	40.4000	40.4000	-14.678%	3	105	+53.911%
2026-05-05	47.2500	47.3500	47.2500	47.3500	+6.452%	2	104	+31.320%
2026-05-04	44.4800	44.4800	44.4800	44.4800	-4.159%	2	104	+39.793%
2026-05-01	46.3500	46.4100	46.3500	46.4100	+1.554%	2	104	+33.980%
2026-04-29	45.6000	45.7000	45.6000	45.7000	+2.352%	2	104	+36.061%
2026-04-28	45.3000	45.3500	44.6000	44.6500	+7.590%	14	104	+39.261%
2026-04-27	41.8000	42.6000	41.5000	41.5000	+2.217%	8	110	+49.831%
2026-04-24	41.2000	41.7000	40.2500	40.6000	-3.103%	126	113	+53.153%
2026-04-23	41.9500	42.4000	41.6500	41.9000	-1.874%	65	162	+48.401%
2026-04-22	43.5000	43.5000	42.5000	42.7000	+2.521%	30	177	+45.621%
2026-04-21	39.4000	41.7500	39.2000	41.6500	+13.798%	24	189	+49.292%
2026-04-17	36.8500	37.5000	36.6000	36.6000	-13.882%	10	189	+69.891%
2026-04-14	42.5000	42.5000	42.5000	42.5000	-8.504%	2	193	+46.306%
2026-04-13	46.4500	46.4500	46.4500	46.4500	-16.004%	2	194	+33.864%
2026-04-07	54.4400	55.3000	54.4400	55.3000	+5.133%	2	194	+12.441%
2026-04-06	52.5000	52.6000	52.5000	52.6000	-13.770%	2	194	+18.213%
2026-03-31	61.0000	61.0000	61.0000	61.0000	-6.728%	1	195	+1.934%
2026-03-30	65.4000	65.4000	65.4000	65.4000	+2.347%	10	196	-4.924%
2026-03-27	64.0000	64.2500	63.8000	63.9000	+19.798%	26	196	-2.692%
2026-03-18	53.3400	53.3400	53.3400	53.3400	+0.642%	1	204	+16.573%
2026-03-17	53.0000	53.0000	53.0000	53.0000	+3.922%	3	205	+17.321%
2026-03-16	52.6800	52.6800	51.0000	51.0000	0.000%	5	205	+21.922%
2026-03-12	48.1000	51.0000	48.1000	51.0000	+11.842%	3	202	+21.922%
2026-03-10	45.6000	45.6000	45.6000	45.6000	-3.492%	1	200	+36.360%
2026-03-09	47.8000	47.8000	47.2500	47.2500	-3.571%	3	200	+31.598%
2026-03-06	49.0000	49.0000	49.0000	49.0000	+6.360%	2	200	+26.898%
2026-03-02	46.0700	46.0700	46.0700	46.0700	+4.420%	1	202	+34.969%
2026-02-27	44.1200	44.1200	44.1200	44.1200	+8.938%	4	201	+40.934%
2026-02-25	41.1000	41.1000	40.5000	40.5000	-1.051%	2	205	+53.531%
2026-02-20	41.1500	41.1500	40.9300	40.9300	+3.883%	3	205	+51.918%
2026-02-10	40.5000	40.5000	38.6400	39.4000	+1.026%	6	205	+57.817%
2026-02-09	38.1500	39.0000	37.7300	39.0000	+3.862%	15	209	+59.436%
2026-02-06	37.5500	37.5500	37.5500	37.5500	-2.391%	1	198	+65.593%
2026-02-04	37.3000	38.4700	37.2000	38.4700	+16.576%	11	197	+61.632%
2026-01-30	31.5500	33.0000	31.5500	33.0000	0.000%	4	186	+88.424%
2026-01-29	33.0000	33.0000	33.0000	33.0000	+17.438%	1	182	+88.424%
2026-01-27	27.8500	28.1500	27.7400	28.1000	-0.812%	18	183	+121.281%
2026-01-26	28.4000	28.4000	27.8500	28.3300	+2.459%	5	176	+119.485%
2026-01-23	29.8500	29.8500	27.6500	27.6500	-0.181%	27	174	+124.882%
2026-01-22	27.4500	27.7000	27.2700	27.7000	-1.947%	7	150	+124.477%
2026-01-21	28.2500	28.2500	28.2500	28.2500	+1.254%	26	146	+120.106%
2026-01-16	28.6500	28.6500	27.9000	27.9000	-2.242%	23	97	+122.867%
2026-01-15	27.9500	28.5400	27.9500	28.5400	+1.566%	31	97	+117.870%
2026-01-14	28.2500	28.2500	28.1000	28.1000	+5.204%	6	86	+121.281%
2026-01-13	26.7100	26.7100	26.7100	26.7100	+5.866%	1	81	+132.797%
2026-01-12	25.1000	25.4500	24.9000	25.2300	+2.353%	174	80	+146.453%
2026-01-09	27.0000	27.0000	24.0000	24.6500	+13.333%	4	6	+152.252%
2026-01-08	21.7500	21.7500	21.7500	21.7500	0.000%	2	2	+185.885%