Dark

CVX20281215C165
CVX Dec 15 2028 165.00 Call (CVX281215C00165000)
option OPRA

EOD

Sep 21, 2026

54.85-8.507%(-5.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	55.0000	55.0000	54.8500	54.8500	-8.507%	3	719	0.000%
2026-09-17	59.6500	59.9500	59.6500	59.9500	-7.627%	3	720	-8.507%
2026-09-15	64.7000	65.2500	64.7000	64.9000	+5.528%	14	721	-15.485%
2026-09-09	61.5000	61.5000	61.5000	61.5000	+5.308%	1	714	-10.813%
2026-09-08	59.2500	59.2500	58.3800	58.4000	+2.098%	4	713	-6.079%
2026-09-01	57.2000	57.2000	57.2000	57.2000	+10.638%	5	713	-4.108%
2026-08-25	51.9000	51.9000	51.7000	51.7000	-3.724%	7	713	+6.093%
2026-08-24	55.2700	55.3100	53.7000	53.7000	-5.124%	14	711	+2.142%
2026-08-19	56.6000	56.7500	56.6000	56.6000	+7.197%	16	703	-3.092%
2026-08-18	54.5000	54.5000	52.8000	52.8000	+5.600%	2	700	+3.883%
2026-08-17	50.3000	50.3000	49.5500	50.0000	-1.672%	4	700	+9.700%
2026-08-14	49.5000	50.8500	49.5000	50.8500	+6.895%	4	701	+7.866%
2026-08-12	47.5700	47.5700	47.5700	47.5700	+5.711%	1	698	+15.304%
2026-08-10	45.0000	45.0000	45.0000	45.0000	+4.408%	1	697	+21.889%
2026-08-04	42.0000	43.1400	42.0000	43.1000	+1.891%	4	696	+27.262%
2026-07-30	44.0000	44.0000	42.3000	42.3000	-4.299%	2	695	+29.669%
2026-07-29	44.2000	44.2000	44.2000	44.2000	+2.791%	2	696	+24.095%
2026-07-28	43.0000	43.0000	43.0000	43.0000	-2.162%	1	695	+27.558%
2026-07-20	43.9500	43.9500	43.9500	43.9500	+9.601%	7	695	+24.801%
2026-07-17	40.0500	40.1000	40.0500	40.1000	+14.735%	2	695	+36.783%
2026-07-15	34.9500	34.9500	34.9500	34.9500	-3.586%	1	694	+56.938%
2026-07-13	36.3000	36.3000	36.2000	36.2500	+13.246%	4	694	+51.310%
2026-07-08	32.0100	32.0100	32.0100	32.0100	+19.262%	7	692	+71.353%
2026-07-06	26.6300	26.8400	26.6300	26.8400	-1.505%	4	685	+104.359%
2026-07-02	27.3000	27.5500	27.1300	27.2500	+0.926%	33	678	+101.284%
2026-06-30	27.0000	27.2400	26.9900	27.0000	-5.660%	35	678	+103.148%
2026-06-29	29.1000	29.2200	27.9000	28.6200	-3.798%	88	660	+91.649%
2026-06-25	30.1500	30.1500	29.4200	29.7500	-9.574%	20	637	+84.370%
2026-06-23	32.9000	32.9000	32.9000	32.9000	+1.700%	2	628	+66.717%
2026-06-22	31.7500	32.3500	31.7500	32.3500	+7.833%	19	630	+69.552%
2026-06-18	30.0000	30.0000	30.0000	30.0000	-12.536%	2	643	+82.833%
2026-06-17	34.3000	34.3000	34.3000	34.3000	-2.418%	1	643	+59.913%
2026-06-16	35.1500	35.1500	35.1500	35.1500	-21.680%	10	643	+56.046%
2026-06-11	44.8800	44.8800	44.8800	44.8800	+9.144%	1	633	+22.215%
2026-06-09	41.1200	41.1200	41.1200	41.1200	-6.011%	1	634	+33.390%
2026-06-03	43.6500	43.8100	43.3000	43.7500	+4.092%	22	634	+25.371%
2026-06-02	41.9500	42.0300	41.9500	42.0300	+1.497%	2	638	+30.502%
2026-06-01	40.6600	41.4100	40.6600	41.4100	+9.695%	2	638	+32.456%
2026-05-29	37.7500	37.7500	37.7500	37.7500	-2.581%	2	637	+45.298%
2026-05-28	38.7500	38.7500	38.7500	38.7500	-11.530%	2	637	+41.548%
2026-05-26	43.8000	43.8000	43.8000	43.8000	-4.886%	1	636	+25.228%
2026-05-21	45.8500	46.0500	45.8500	46.0500	+21.825%	10	635	+19.110%
2026-05-11	37.7500	37.8000	37.7500	37.8000	+3.420%	2	635	+45.106%
2026-05-07	34.3000	36.5500	34.2500	36.5500	+0.412%	14	635	+50.068%
2026-05-06	37.8000	37.8000	36.4000	36.4000	-18.110%	3	633	+50.687%
2026-05-05	44.5000	44.5000	44.4500	44.4500	+0.588%	2	632	+23.397%
2026-05-04	44.1900	44.1900	44.1900	44.1900	+3.854%	1	632	+24.123%
2026-05-01	42.5500	42.5500	42.5500	42.5500	-0.700%	1	633	+28.907%
2026-04-29	42.7500	42.8500	42.7500	42.8500	+2.758%	2	633	+28.005%
2026-04-28	41.7500	42.2800	41.4000	41.7000	+9.737%	74	633	+31.535%
2026-04-27	38.0000	38.2500	37.9000	38.0000	+1.469%	40	606	+44.342%
2026-04-24	38.3500	38.5500	37.4500	37.4500	-4.342%	98	607	+46.462%
2026-04-23	39.1500	39.3500	39.1000	39.1500	-0.760%	14	569	+40.102%
2026-04-22	40.3000	40.8000	39.4000	39.4500	+5.481%	1,337	564	+39.037%
2026-04-21	36.7500	39.3000	36.4000	37.4000	+0.538%	173	169	+46.658%
2026-04-20	37.9000	37.9000	37.2000	37.2000	-0.268%	4	169	+47.446%
2026-04-17	35.0000	37.5000	33.0300	37.3000	-13.797%	41	169	+47.051%
2026-04-13	43.5200	43.5200	43.2700	43.2700	+6.840%	5	176	+26.762%
2026-04-10	40.5000	40.5000	40.5000	40.5000	-6.076%	1	180	+35.432%
2026-04-08	44.0500	44.0500	43.1200	43.1200	-13.501%	2	180	+27.203%
2026-04-06	48.8000	49.9900	48.8000	49.8500	-4.337%	20	181	+10.030%
2026-04-01	52.1100	52.1100	52.1100	52.1100	-14.279%	1	179	+5.258%
2026-03-27	60.7900	60.7900	60.7900	60.7900	+4.361%	4	179	-9.771%
2026-03-26	57.2500	58.2500	57.2000	58.2500	-2.429%	30	179	-5.837%
2026-03-24	59.7000	59.7000	59.7000	59.7000	+9.401%	20	198	-8.124%
2026-03-23	54.5700	54.5700	54.5700	54.5700	-0.146%	1	218	+0.513%
2026-03-20	54.6500	54.6500	54.6500	54.6500	+7.115%	3	217	+0.366%
2026-03-19	51.0200	51.0200	51.0200	51.0200	+2.040%	1	217	+7.507%
2026-03-17	50.0000	50.0000	50.0000	50.0000	+1.874%	3	217	+9.700%
2026-03-13	49.0800	49.0800	49.0800	49.0800	+9.237%	10	217	+11.756%
2026-03-09	43.5000	45.2700	43.5000	44.9300	+2.114%	3	217	+22.079%
2026-03-05	41.4000	44.0000	41.4000	44.0000	+6.874%	2	218	+24.659%
2026-03-04	40.5000	41.1700	40.5000	41.1700	-4.478%	3	219	+33.228%
2026-03-03	44.0000	44.0500	43.1000	43.1000	+20.223%	3	220	+27.262%
2026-02-10	35.1400	35.8500	35.1400	35.8500	+2.020%	5	221	+52.999%
2026-02-09	35.1400	35.1400	35.1400	35.1400	+14.837%	4	220	+56.090%
2026-02-02	29.8000	30.6100	29.8000	30.6000	+2.000%	25	216	+79.248%
2026-01-30	30.0000	30.0000	30.0000	30.0000	+0.334%	2	213	+82.833%
2026-01-29	29.5000	29.9000	29.5000	29.9000	+16.071%	2	213	+83.445%
2026-01-27	26.7500	26.7500	25.5900	25.7600	+0.194%	107	213	+112.927%
2026-01-26	25.7100	25.7100	25.7100	25.7100	-1.683%	5	162	+113.341%
2026-01-22	24.0000	26.1500	24.0000	26.1500	+0.384%	10	162	+109.751%
2026-01-20	26.4000	26.4000	26.0500	26.0500	-0.951%	3	163	+110.557%
2026-01-16	26.4800	26.5000	26.0000	26.3000	-0.341%	52	140	+108.555%
2026-01-15	25.7000	26.3900	25.6500	26.3900	-4.211%	25	140	+107.844%
2026-01-14	26.6000	27.5500	26.5500	27.5500	+13.843%	62	130	+99.093%
2026-01-13	24.5000	25.5000	24.1500	24.2000	+5.217%	13	74	+126.653%
2026-01-12	23.0000	23.9600	22.8000	23.0000	-0.648%	25	62	+138.478%
2026-01-09	25.0000	25.0000	21.7500	23.1500	+11.191%	98	46	+136.933%
2026-01-08	19.8000	20.8200	19.8000	20.8200	0.000%	2	2	+163.449%