Dark

CVX20281215C175
CVX Dec 15 2028 175.00 Call (CVX281215C00175000)
option OPRA

EOD

Jul 22, 2026

39.82+4.928%(+1.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	39.8200	39.8200	39.8200	39.8200	+4.928%	1	221	0.000%
2026-07-21	37.8600	37.9500	37.8600	37.9500	+2.291%	8	221	+4.928%
2026-07-20	37.1000	37.1000	37.1000	37.1000	+15.865%	1	221	+7.332%
2026-07-14	32.0200	32.0200	32.0200	32.0200	+10.414%	1	222	+24.360%
2026-07-08	29.0000	29.0000	29.0000	29.0000	+17.409%	10	222	+37.310%
2026-07-07	25.3700	25.3700	24.7000	24.7000	+8.238%	9	232	+61.215%
2026-07-06	23.0000	23.0800	22.8200	22.8200	-2.228%	10	230	+74.496%
2026-07-02	23.1500	23.6500	23.1200	23.3400	+8.306%	10	228	+70.608%
2026-07-01	21.5500	21.5500	21.5500	21.5500	-5.689%	1	228	+84.780%
2026-06-30	23.1800	23.1800	22.5500	22.8500	-9.684%	12	228	+74.267%
2026-06-26	24.8500	25.3000	24.8500	25.3000	-1.748%	3	219	+57.391%
2026-06-25	25.9500	25.9500	25.7500	25.7500	+1.378%	18	221	+54.641%
2026-06-24	27.2000	27.2000	25.4000	25.4000	-8.961%	3	221	+56.772%
2026-06-22	27.9000	27.9000	27.9000	27.9000	+4.104%	1	218	+42.724%
2026-06-18	27.9100	27.9100	26.8000	26.8000	-11.141%	16	220	+48.582%
2026-06-17	30.4000	30.4000	30.1000	30.1600	-3.827%	4	220	+32.029%
2026-06-15	31.3600	31.3600	31.3600	31.3600	-16.485%	1	220	+26.977%
2026-06-11	37.3500	37.5500	37.3500	37.5500	-3.964%	4	219	+6.045%
2026-06-10	39.1000	39.1000	39.1000	39.1000	+6.077%	2	221	+1.841%
2026-06-09	36.9000	36.9000	36.8600	36.8600	-6.089%	2	221	+8.030%
2026-06-08	39.0500	39.2500	39.0500	39.2500	+3.289%	4	221	+1.452%
2026-06-05	38.0000	38.0000	38.0000	38.0000	-1.809%	2	223	+4.789%
2026-06-04	38.8500	38.8500	38.7000	38.7000	-1.527%	6	223	+2.894%
2026-06-03	39.3200	39.3200	39.3000	39.3000	+7.937%	2	220	+1.323%
2026-06-02	36.4100	36.4100	36.4100	36.4100	-3.370%	1	220	+9.366%
2026-06-01	37.6800	37.6800	37.6800	37.6800	+11.479%	1	220	+5.679%
2026-05-28	33.8000	33.8000	33.8000	33.8000	-24.972%	2	220	+17.811%
2026-05-19	45.0500	45.0500	45.0500	45.0500	+11.510%	1	221	-11.609%
2026-05-18	40.4000	40.4000	40.4000	40.4000	+12.222%	10	231	-1.436%
2026-05-15	36.0000	36.0000	36.0000	36.0000	+8.893%	30	231	+10.611%
2026-05-13	33.0600	33.0600	33.0600	33.0600	-3.755%	1	201	+20.448%
2026-05-12	34.4500	34.4500	34.3500	34.3500	+4.059%	2	201	+15.924%
2026-05-11	32.9000	33.0100	32.9000	33.0100	+6.141%	2	201	+20.630%
2026-05-08	30.8000	31.1500	30.6500	31.1000	-2.813%	24	201	+28.039%
2026-05-07	29.6500	32.0500	29.6500	32.0000	-3.177%	24	191	+24.438%
2026-05-06	32.7500	33.0500	32.7500	33.0500	-17.168%	6	196	+20.484%
2026-05-05	38.9000	40.0000	38.8000	39.9000	+5.976%	110	196	-0.201%
2026-04-29	37.6500	37.8500	37.6000	37.6500	+1.074%	4	179	+5.764%
2026-04-28	35.7000	37.2500	35.7000	37.2500	+12.165%	4	180	+6.899%
2026-04-27	33.1500	33.2100	33.1000	33.2100	-1.161%	6	181	+19.904%
2026-04-24	33.5500	33.6000	33.5500	33.6000	-4.518%	2	180	+18.512%
2026-04-23	34.0000	35.1900	34.0000	35.1900	-1.484%	4	181	+13.157%
2026-04-22	35.7200	35.7200	35.7200	35.7200	+4.997%	5	182	+11.478%
2026-04-21	31.8000	34.0200	31.8000	34.0200	+4.613%	26	191	+17.049%
2026-04-20	32.5500	32.5500	32.5200	32.5200	+9.237%	2	191	+22.448%
2026-04-17	29.3500	29.7700	29.3500	29.7700	-16.141%	3	190	+33.759%
2026-04-16	35.0000	35.9000	35.0000	35.5000	+5.561%	29	190	+12.169%
2026-04-15	33.6300	33.6300	33.6300	33.6300	-12.078%	4	194	+18.406%
2026-04-13	37.8500	38.2500	37.8500	38.2500	-14.141%	2	194	+4.105%
2026-04-06	45.0000	45.3500	43.4500	44.5500	-3.110%	44	194	-10.617%
2026-04-01	45.9800	45.9800	45.9800	45.9800	-8.950%	1	194	-13.397%
2026-03-31	50.3000	50.5500	50.3000	50.5000	-8.845%	8	194	-21.149%
2026-03-27	54.7000	55.4000	54.4000	55.4000	+12.032%	22	197	-28.123%
2026-03-26	49.4500	49.4500	49.4500	49.4500	+0.569%	2	198	-19.474%
2026-03-20	49.1700	49.1700	49.1700	49.1700	+5.267%	5	198	-19.016%
2026-03-19	46.2500	46.7100	46.2500	46.7100	+8.000%	6	193	-14.751%
2026-03-16	43.2500	43.2500	43.2500	43.2500	+10.841%	1	192	-7.931%
2026-03-09	39.0200	39.0200	39.0200	39.0200	+8.751%	1	191	+2.050%
2026-03-04	35.8800	35.8800	35.8800	35.8800	-4.954%	1	191	+10.981%
2026-03-03	37.7500	37.7500	37.7500	37.7500	-1.999%	2	190	+5.483%
2026-03-02	37.8000	38.7800	37.8000	38.5200	+12.238%	3	192	+3.375%
2026-02-26	35.3700	35.3700	34.3200	34.3200	+2.509%	2	193	+16.026%
2026-02-24	34.6700	34.6700	33.4800	33.4800	+1.301%	22	193	+18.937%
2026-02-20	33.0000	33.0500	33.0000	33.0500	-5.029%	7	173	+20.484%
2026-02-19	36.5500	36.5500	34.8000	34.8000	+7.077%	9	176	+14.425%
2026-02-18	32.5000	32.5000	32.5000	32.5000	+7.403%	1	167	+22.523%
2026-02-17	30.6700	30.6700	30.2600	30.2600	-5.437%	5	168	+31.593%
2026-02-13	32.0000	32.0000	32.0000	32.0000	-4.192%	2	171	+24.438%
2026-02-11	33.3500	33.4000	33.3500	33.4000	+6.846%	2	171	+19.222%
2026-02-10	30.6700	31.2600	30.0800	31.2600	+3.819%	8	170	+27.383%
2026-02-06	30.1000	30.1100	30.1000	30.1100	-2.494%	6	174	+32.248%
2026-02-04	32.0000	32.0000	30.8800	30.8800	+13.655%	3	170	+28.951%
2026-02-03	27.1700	27.1700	27.1700	27.1700	+3.505%	2	168	+46.559%
2026-02-02	25.0000	26.9500	24.9700	26.2500	+5.042%	8	170	+51.695%
2026-01-30	24.9500	27.6500	24.9500	24.9900	+0.361%	10	169	+59.344%
2026-01-29	25.2800	25.2800	24.2500	24.9000	+13.699%	11	162	+59.920%
2026-01-28	23.5000	23.5000	21.9000	21.9000	-3.947%	21	157	+81.826%
2026-01-27	21.8600	22.8000	21.8600	22.8000	+6.047%	3	149	+74.649%
2026-01-26	21.5000	21.5000	21.5000	21.5000	+5.651%	2	148	+85.209%
2026-01-23	22.2300	22.2300	20.3500	20.3500	-5.217%	3	146	+95.676%
2026-01-22	21.4700	21.4700	21.4700	21.4700	-1.287%	5	145	+85.468%
2026-01-21	22.1500	22.4400	21.7500	21.7500	+1.163%	3	145	+83.080%
2026-01-20	21.5000	21.5000	21.5000	21.5000	-1.467%	50	143	+85.209%
2026-01-16	22.4000	22.4000	21.5400	21.8200	+0.322%	46	133	+82.493%
2026-01-15	21.9000	21.9000	21.7500	21.7500	-3.333%	2	133	+83.080%
2026-01-14	22.2500	22.5000	22.1300	22.5000	+7.759%	79	132	+76.978%
2026-01-13	21.0800	21.0800	20.8800	20.8800	+5.455%	8	56	+90.709%
2026-01-12	19.4500	20.0100	19.3500	19.8000	+2.326%	68	48	+101.111%
2026-01-09	19.0000	19.5100	18.1900	19.3500	+13.824%	13	13	+105.788%
2026-01-08	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	+134.235%