Dark

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

EOD

Sep 16, 2026

56.30-5.299%(-3.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	56.3000	56.3000	56.3000	56.3000	-5.299%	1	219	0.000%
2026-09-15	59.4500	59.4500	59.4500	59.4500	+7.272%	1	220	-5.299%
2026-09-09	55.4200	55.4200	55.4200	55.4200	+1.224%	1	220	+1.588%
2026-09-03	54.7500	54.7500	54.7500	54.7500	+4.405%	2	220	+2.831%
2026-09-01	51.9500	52.4400	51.9500	52.4400	+15.253%	11	219	+7.361%
2026-08-17	45.5000	45.5000	45.5000	45.5000	+1.066%	6	219	+23.736%
2026-08-14	44.3900	45.0200	44.3900	45.0200	+6.809%	3	219	+25.056%
2026-08-13	42.3100	42.3100	42.1500	42.1500	+1.861%	4	218	+33.571%
2026-08-12	41.3800	41.3800	41.3800	41.3800	+2.604%	1	215	+36.056%
2026-08-11	40.3300	40.3300	40.3300	40.3300	-0.787%	5	216	+39.598%
2026-08-03	40.6500	40.6500	40.6500	40.6500	+5.557%	5	216	+38.499%
2026-07-30	38.5100	38.5100	38.5100	38.5100	-2.259%	1	221	+46.196%
2026-07-29	39.4000	39.4000	39.4000	39.4000	+10.955%	1	222	+42.893%
2026-07-28	35.5100	35.5100	35.5100	35.5100	-10.824%	1	221	+58.547%
2026-07-22	39.8200	39.8200	39.8200	39.8200	+4.928%	1	221	+41.386%
2026-07-21	37.8600	37.9500	37.8600	37.9500	+2.291%	8	221	+48.353%
2026-07-20	37.1000	37.1000	37.1000	37.1000	+15.865%	1	221	+51.752%
2026-07-14	32.0200	32.0200	32.0200	32.0200	+10.414%	1	222	+75.828%
2026-07-08	29.0000	29.0000	29.0000	29.0000	+17.409%	10	222	+94.138%
2026-07-07	25.3700	25.3700	24.7000	24.7000	+8.238%	9	232	+127.935%
2026-07-06	23.0000	23.0800	22.8200	22.8200	-2.228%	10	230	+146.713%
2026-07-02	23.1500	23.6500	23.1200	23.3400	+8.306%	10	228	+141.217%
2026-07-01	21.5500	21.5500	21.5500	21.5500	-5.689%	1	228	+161.253%
2026-06-30	23.1800	23.1800	22.5500	22.8500	-9.684%	12	228	+146.389%
2026-06-26	24.8500	25.3000	24.8500	25.3000	-1.748%	3	219	+122.530%
2026-06-25	25.9500	25.9500	25.7500	25.7500	+1.378%	18	221	+118.641%
2026-06-24	27.2000	27.2000	25.4000	25.4000	-8.961%	3	221	+121.654%
2026-06-22	27.9000	27.9000	27.9000	27.9000	+4.104%	1	218	+101.792%
2026-06-18	27.9100	27.9100	26.8000	26.8000	-11.141%	16	220	+110.075%
2026-06-17	30.4000	30.4000	30.1000	30.1600	-3.827%	4	220	+86.671%
2026-06-15	31.3600	31.3600	31.3600	31.3600	-16.485%	1	220	+79.528%
2026-06-11	37.3500	37.5500	37.3500	37.5500	-3.964%	4	219	+49.933%
2026-06-10	39.1000	39.1000	39.1000	39.1000	+6.077%	2	221	+43.990%
2026-06-09	36.9000	36.9000	36.8600	36.8600	-6.089%	2	221	+52.740%
2026-06-08	39.0500	39.2500	39.0500	39.2500	+3.289%	4	221	+43.439%
2026-06-05	38.0000	38.0000	38.0000	38.0000	-1.809%	2	223	+48.158%
2026-06-04	38.8500	38.8500	38.7000	38.7000	-1.527%	6	223	+45.478%
2026-06-03	39.3200	39.3200	39.3000	39.3000	+7.937%	2	220	+43.257%
2026-06-02	36.4100	36.4100	36.4100	36.4100	-3.370%	1	220	+54.628%
2026-06-01	37.6800	37.6800	37.6800	37.6800	+11.479%	1	220	+49.416%
2026-05-28	33.8000	33.8000	33.8000	33.8000	-24.972%	2	220	+66.568%
2026-05-19	45.0500	45.0500	45.0500	45.0500	+11.510%	1	221	+24.972%
2026-05-18	40.4000	40.4000	40.4000	40.4000	+12.222%	10	231	+39.356%
2026-05-15	36.0000	36.0000	36.0000	36.0000	+8.893%	30	231	+56.389%
2026-05-13	33.0600	33.0600	33.0600	33.0600	-3.755%	1	201	+70.296%
2026-05-12	34.4500	34.4500	34.3500	34.3500	+4.059%	2	201	+63.901%
2026-05-11	32.9000	33.0100	32.9000	33.0100	+6.141%	2	201	+70.554%
2026-05-08	30.8000	31.1500	30.6500	31.1000	-2.813%	24	201	+81.029%
2026-05-07	29.6500	32.0500	29.6500	32.0000	-3.177%	24	191	+75.938%
2026-05-06	32.7500	33.0500	32.7500	33.0500	-17.168%	6	196	+70.348%
2026-05-05	38.9000	40.0000	38.8000	39.9000	+5.976%	110	196	+41.103%
2026-04-29	37.6500	37.8500	37.6000	37.6500	+1.074%	4	179	+49.535%
2026-04-28	35.7000	37.2500	35.7000	37.2500	+12.165%	4	180	+51.141%
2026-04-27	33.1500	33.2100	33.1000	33.2100	-1.161%	6	181	+69.527%
2026-04-24	33.5500	33.6000	33.5500	33.6000	-4.518%	2	180	+67.560%
2026-04-23	34.0000	35.1900	34.0000	35.1900	-1.484%	4	181	+59.989%
2026-04-22	35.7200	35.7200	35.7200	35.7200	+4.997%	5	182	+57.615%
2026-04-21	31.8000	34.0200	31.8000	34.0200	+4.613%	26	191	+65.491%
2026-04-20	32.5500	32.5500	32.5200	32.5200	+9.237%	2	191	+73.124%
2026-04-17	29.3500	29.7700	29.3500	29.7700	-16.141%	3	190	+89.117%
2026-04-16	35.0000	35.9000	35.0000	35.5000	+5.561%	29	190	+58.592%
2026-04-15	33.6300	33.6300	33.6300	33.6300	-12.078%	4	194	+67.410%
2026-04-13	37.8500	38.2500	37.8500	38.2500	-14.141%	2	194	+47.190%
2026-04-06	45.0000	45.3500	43.4500	44.5500	-3.110%	44	194	+26.375%
2026-04-01	45.9800	45.9800	45.9800	45.9800	-8.950%	1	194	+22.445%
2026-03-31	50.3000	50.5500	50.3000	50.5000	-8.845%	8	194	+11.485%
2026-03-27	54.7000	55.4000	54.4000	55.4000	+12.032%	22	197	+1.625%
2026-03-26	49.4500	49.4500	49.4500	49.4500	+0.569%	2	198	+13.852%
2026-03-20	49.1700	49.1700	49.1700	49.1700	+5.267%	5	198	+14.501%
2026-03-19	46.2500	46.7100	46.2500	46.7100	+8.000%	6	193	+20.531%
2026-03-16	43.2500	43.2500	43.2500	43.2500	+10.841%	1	192	+30.173%
2026-03-09	39.0200	39.0200	39.0200	39.0200	+8.751%	1	191	+44.285%
2026-03-04	35.8800	35.8800	35.8800	35.8800	-4.954%	1	191	+56.912%
2026-03-03	37.7500	37.7500	37.7500	37.7500	-1.999%	2	190	+49.139%
2026-03-02	37.8000	38.7800	37.8000	38.5200	+12.238%	3	192	+46.158%
2026-02-26	35.3700	35.3700	34.3200	34.3200	+2.509%	2	193	+64.044%
2026-02-24	34.6700	34.6700	33.4800	33.4800	+1.301%	22	193	+68.160%
2026-02-20	33.0000	33.0500	33.0000	33.0500	-5.029%	7	173	+70.348%
2026-02-19	36.5500	36.5500	34.8000	34.8000	+7.077%	9	176	+61.782%
2026-02-18	32.5000	32.5000	32.5000	32.5000	+7.403%	1	167	+73.231%
2026-02-17	30.6700	30.6700	30.2600	30.2600	-5.437%	5	168	+86.054%
2026-02-13	32.0000	32.0000	32.0000	32.0000	-4.192%	2	171	+75.938%
2026-02-11	33.3500	33.4000	33.3500	33.4000	+6.846%	2	171	+68.563%
2026-02-10	30.6700	31.2600	30.0800	31.2600	+3.819%	8	170	+80.102%
2026-02-06	30.1000	30.1100	30.1000	30.1100	-2.494%	6	174	+86.981%
2026-02-04	32.0000	32.0000	30.8800	30.8800	+13.655%	3	170	+82.319%
2026-02-03	27.1700	27.1700	27.1700	27.1700	+3.505%	2	168	+107.214%
2026-02-02	25.0000	26.9500	24.9700	26.2500	+5.042%	8	170	+114.476%
2026-01-30	24.9500	27.6500	24.9500	24.9900	+0.361%	10	169	+125.290%
2026-01-29	25.2800	25.2800	24.2500	24.9000	+13.699%	11	162	+126.104%
2026-01-28	23.5000	23.5000	21.9000	21.9000	-3.947%	21	157	+157.078%
2026-01-27	21.8600	22.8000	21.8600	22.8000	+6.047%	3	149	+146.930%
2026-01-26	21.5000	21.5000	21.5000	21.5000	+5.651%	2	148	+161.860%
2026-01-23	22.2300	22.2300	20.3500	20.3500	-5.217%	3	146	+176.658%
2026-01-22	21.4700	21.4700	21.4700	21.4700	-1.287%	5	145	+162.226%
2026-01-21	22.1500	22.4400	21.7500	21.7500	+1.163%	3	145	+158.851%
2026-01-20	21.5000	21.5000	21.5000	21.5000	-1.467%	50	143	+161.860%
2026-01-16	22.4000	22.4000	21.5400	21.8200	+0.322%	46	133	+158.020%
2026-01-15	21.9000	21.9000	21.7500	21.7500	-3.333%	2	133	+158.851%
2026-01-14	22.2500	22.5000	22.1300	22.5000	+7.759%	79	132	+150.222%
2026-01-13	21.0800	21.0800	20.8800	20.8800	+5.455%	8	56	+169.636%
2026-01-12	19.4500	20.0100	19.3500	19.8000	+2.326%	68	48	+184.343%
2026-01-09	19.0000	19.5100	18.1900	19.3500	+13.824%	13	13	+190.956%
2026-01-08	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	+231.176%