Dark

CVX20281215C170
CVX Dec 15 2028 170.00 Call (CVX281215C00170000)
option OPRA

EOD

Jul 23, 2026

45.09+5.622%(+2.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	45.0900	45.0900	45.0900	45.0900	+5.622%	1	491	0.000%
2026-07-22	42.6900	42.6900	42.6900	42.6900	+5.407%	1	491	+5.622%
2026-07-21	40.2500	40.5000	40.2500	40.5000	+1.887%	3	491	+11.333%
2026-07-20	39.7500	39.7500	39.7500	39.7500	+7.432%	1	494	+13.434%
2026-07-17	37.0000	37.0000	37.0000	37.0000	+26.496%	1	495	+21.865%
2026-07-09	28.4000	29.7800	28.4000	29.2500	+9.142%	15	496	+54.154%
2026-07-07	26.8000	26.8000	26.8000	26.8000	+7.029%	5	492	+68.246%
2026-07-06	25.0400	25.0400	25.0400	25.0400	-1.262%	1	487	+80.072%
2026-07-02	25.2600	25.5200	25.2500	25.3600	+1.076%	23	488	+77.800%
2026-06-30	25.0000	26.9900	25.0000	25.0900	-7.314%	3	488	+79.713%
2026-06-29	27.0700	27.0700	27.0700	27.0700	+0.707%	5	487	+66.568%
2026-06-26	26.8800	26.8800	26.8800	26.8800	-2.960%	1	482	+67.746%
2026-06-25	26.5000	28.2000	26.5000	27.7000	+1.354%	393	482	+62.780%
2026-06-24	27.3300	27.3300	27.3300	27.3300	-8.900%	1	172	+64.984%
2026-06-22	30.0000	30.0000	30.0000	30.0000	+5.597%	50	172	+50.300%
2026-06-18	28.7000	28.7000	28.4100	28.4100	-11.578%	4	132	+58.712%
2026-06-17	32.7500	32.7500	32.1300	32.1300	-18.864%	25	132	+40.336%
2026-06-11	39.8500	40.0000	39.3000	39.6000	-7.628%	32	132	+13.864%
2026-06-10	42.8700	42.8700	42.8700	42.8700	+1.588%	1	141	+5.178%
2026-06-08	42.2000	42.2000	42.2000	42.2000	+2.676%	20	141	+6.848%
2026-06-04	41.3000	41.3000	41.1000	41.1000	+0.244%	2	121	+9.708%
2026-06-03	41.0500	41.0500	41.0000	41.0000	+16.049%	2	121	+9.976%
2026-05-29	35.3300	35.3300	35.3300	35.3300	-2.268%	1	121	+27.625%
2026-05-28	38.0000	38.0000	36.1500	36.1500	+2.553%	21	120	+24.730%
2026-05-27	35.5000	35.5000	35.2500	35.2500	-7.237%	3	136	+27.915%
2026-05-26	40.5000	40.5000	38.0000	38.0000	-14.607%	17	137	+18.658%
2026-05-19	44.5000	44.5000	44.5000	44.5000	+13.145%	1	122	+1.326%
2026-05-18	39.3300	39.3300	39.3300	39.3300	+11.574%	1	122	+14.645%
2026-05-11	35.1500	35.2500	35.1500	35.2500	+5.539%	2	122	+27.915%
2026-05-08	33.7500	33.7700	33.4000	33.4000	-2.907%	8	122	+35.000%
2026-05-07	31.7500	34.4000	31.7500	34.4000	-2.300%	10	119	+31.076%
2026-05-06	35.2500	35.2500	35.2100	35.2100	-13.083%	2	121	+28.060%
2026-05-05	40.5100	40.5100	40.5100	40.5100	-1.195%	1	120	+11.306%
2026-05-04	41.0000	41.0000	41.0000	41.0000	+2.372%	2	120	+9.976%
2026-04-29	40.0500	40.0500	40.0500	40.0500	+1.779%	2	120	+12.584%
2026-04-28	38.0000	39.3500	38.0000	39.3500	+7.808%	3	120	+14.587%
2026-04-27	36.5500	36.7500	36.5000	36.5000	+0.275%	8	121	+23.534%
2026-04-24	36.4000	36.4000	36.4000	36.4000	-0.682%	1	121	+23.874%
2026-04-23	35.9000	36.9500	35.9000	36.6500	-2.656%	9	121	+23.029%
2026-04-22	37.7500	37.8500	37.6500	37.6500	+4.583%	4	125	+19.761%
2026-04-21	34.4500	36.1500	34.3000	36.0000	-0.277%	6	127	+25.250%
2026-04-17	32.2000	36.1000	32.0000	36.1000	-6.959%	25	127	+24.903%
2026-04-16	37.9400	38.8000	37.9000	38.8000	+10.541%	3	120	+16.211%
2026-04-15	35.1000	35.1000	35.1000	35.1000	-5.518%	4	120	+28.462%
2026-04-14	37.2000	37.2000	37.1500	37.1500	-7.241%	6	120	+21.373%
2026-04-13	40.0500	40.0500	40.0500	40.0500	-2.198%	3	120	+12.584%
2026-04-09	43.0900	43.0900	40.9500	40.9500	+1.613%	3	123	+10.110%
2026-04-08	40.2500	40.5000	40.2500	40.3000	-14.799%	10	126	+11.886%
2026-04-06	46.4500	47.6000	46.2000	47.3000	+4.785%	18	131	-4.672%
2026-04-01	45.1400	45.1400	45.1400	45.1400	-14.019%	7	133	-0.111%
2026-03-31	55.9000	55.9000	52.5000	52.5000	-9.326%	24	133	-14.114%
2026-03-27	57.9000	57.9000	57.9000	57.9000	+3.393%	2	129	-22.124%
2026-03-24	54.2500	56.0000	54.2500	56.0000	+6.667%	4	128	-19.482%
2026-03-23	52.0600	52.5000	52.0600	52.5000	+1.942%	6	127	-14.114%
2026-03-20	52.6900	52.6900	51.5000	51.5000	+7.002%	27	130	-12.447%
2026-03-17	48.1300	48.1300	48.1300	48.1300	+6.013%	2	149	-6.316%
2026-03-16	45.4000	45.4000	45.4000	45.4000	+18.075%	3	147	-0.683%
2026-03-04	38.4500	38.4500	38.4500	38.4500	-6.675%	1	147	+17.269%
2026-03-02	39.5500	41.2000	39.5500	41.2000	+9.867%	3	147	+9.442%
2026-02-27	37.5000	37.5000	37.5000	37.5000	+2.909%	3	146	+20.240%
2026-02-25	36.4400	36.4400	36.4400	36.4400	-1.779%	1	147	+23.738%
2026-02-24	37.1000	37.1000	37.1000	37.1000	+1.366%	1	147	+21.536%
2026-02-23	36.6000	36.6000	36.6000	36.6000	+1.273%	20	147	+23.197%
2026-02-20	36.1400	36.1400	36.1400	36.1400	0.000%	4	167	+24.765%
2026-02-18	34.6500	36.1400	34.6500	36.1400	+3.110%	11	171	+24.765%
2026-02-12	35.0500	35.0500	35.0500	35.0500	-1.490%	1	182	+28.645%
2026-02-11	34.8500	36.0000	34.8500	35.5800	+7.916%	8	181	+26.728%
2026-02-10	32.8100	33.0000	32.8100	32.9700	-0.453%	3	174	+36.761%
2026-02-09	33.1200	33.1200	33.1200	33.1200	+11.553%	18	175	+36.141%
2026-02-03	29.6900	29.6900	29.6900	29.6900	+8.755%	2	163	+51.869%
2026-01-30	27.5000	27.5000	27.3000	27.3000	+2.056%	13	161	+65.165%
2026-01-29	26.9500	26.9500	26.7500	26.7500	+7.516%	44	162	+68.561%
2026-01-28	25.1000	25.2500	24.8800	24.8800	+4.538%	19	120	+81.230%
2026-01-27	23.4500	23.9000	23.4500	23.8000	+3.030%	14	110	+89.454%
2026-01-26	23.9000	23.9400	23.1000	23.1000	-1.493%	12	103	+95.195%
2026-01-23	23.4900	24.1500	23.3500	23.4500	+2.626%	6	101	+92.281%
2026-01-22	23.2700	24.3600	22.8500	22.8500	-5.618%	24	99	+97.330%
2026-01-21	25.0000	25.0000	24.2100	24.2100	+2.803%	4	86	+86.245%
2026-01-20	23.5500	23.5500	23.5500	23.5500	-2.686%	6	82	+91.465%
2026-01-16	24.3400	24.3400	24.0000	24.2000	-0.083%	24	73	+86.322%
2026-01-15	23.8000	24.2200	23.8000	24.2200	-1.545%	12	73	+86.168%
2026-01-14	23.8800	25.0000	23.8800	24.6000	+7.424%	26	62	+83.293%
2026-01-13	23.0000	23.0500	22.9000	22.9000	+9.048%	33	45	+96.900%
2026-01-12	20.7000	22.0500	20.7000	21.0000	+1.942%	19	12	+114.714%
2026-01-09	19.9500	20.6700	19.9500	20.6000	+1.229%	3	4	+118.883%
2026-01-08	20.3500	20.3500	20.3500	20.3500	0.000%	1	1	+121.572%