Dark

CVX20281215C180
CVX Dec 15 2028 180.00 Call (CVX281215C00180000)
option OPRA

EOD

Sep 17, 2026

51.10-9.558%(-5.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	51.1000	51.1000	51.1000	51.1000	-9.558%	1	350	0.000%
2026-09-15	56.5000	56.5000	56.5000	56.5000	+4.630%	2	349	-9.558%
2026-09-11	54.0000	54.0000	54.0000	54.0000	+3.093%	10	351	-5.370%
2026-09-09	52.3800	52.3800	52.3800	52.3800	+4.760%	1	351	-2.444%
2026-09-08	50.0000	50.0000	50.0000	50.0000	+3.348%	1	350	+2.200%
2026-09-04	48.3800	48.3800	48.3800	48.3800	-6.620%	5	354	+5.622%
2026-09-02	51.2500	51.8100	51.2500	51.8100	+10.234%	22	354	-1.370%
2026-08-31	47.0000	47.0000	47.0000	47.0000	+4.561%	2	367	+8.723%
2026-08-24	45.0000	45.0000	44.9500	44.9500	-7.510%	3	367	+13.682%
2026-08-20	48.6000	48.6000	48.6000	48.6000	+0.206%	1	369	+5.144%
2026-08-19	47.2500	48.5000	47.2500	48.5000	+8.550%	3	369	+5.361%
2026-08-18	43.9000	44.8000	43.9000	44.6800	+3.330%	13	372	+14.369%
2026-08-17	42.5500	43.2400	42.1500	43.2400	+2.659%	5	371	+18.178%
2026-08-14	41.0000	42.2300	41.0000	42.1200	+5.962%	5	368	+21.320%
2026-08-13	38.9300	39.8500	38.9300	39.7500	+3.894%	44	370	+28.553%
2026-08-12	38.2600	38.2600	38.2600	38.2600	+0.631%	1	360	+33.560%
2026-08-11	38.0200	38.0200	38.0200	38.0200	+0.689%	1	361	+34.403%
2026-08-10	36.2500	37.7600	36.2500	37.7600	+16.149%	3	361	+35.328%
2026-08-07	32.5100	32.5100	32.5000	32.5100	0.000%	130	362	+57.182%
2026-08-05	32.8900	32.8900	32.5100	32.5100	-4.242%	2	300	+57.182%
2026-08-04	32.4000	33.9500	32.4000	33.9500	-9.971%	20	300	+50.515%
2026-08-03	37.9000	38.1500	37.7100	37.7100	+2.556%	9	303	+35.508%
2026-07-29	36.3400	36.9700	36.3400	36.7700	+8.306%	3	295	+38.972%
2026-07-28	34.0700	34.0700	33.9500	33.9500	-7.063%	18	293	+50.515%
2026-07-27	36.7500	36.7500	35.2500	36.5300	-7.985%	32	296	+39.885%
2026-07-23	39.7000	39.7000	39.7000	39.7000	+7.355%	1	297	+28.715%
2026-07-22	36.9800	36.9800	36.9800	36.9800	+15.167%	1	296	+38.183%
2026-07-17	32.1100	32.1100	32.1100	32.1100	+8.847%	2	297	+59.140%
2026-07-14	29.5000	29.5000	29.5000	29.5000	+0.683%	1	297	+73.220%
2026-07-13	29.6000	29.6000	29.3000	29.3000	+11.195%	35	297	+74.403%
2026-07-08	25.6500	27.5000	25.6500	26.3500	+13.578%	12	292	+93.928%
2026-07-07	22.8600	23.2000	22.7700	23.2000	+9.537%	18	295	+120.259%
2026-07-06	21.1000	21.3200	20.9000	21.1800	-0.563%	37	294	+141.265%
2026-07-02	21.3000	21.3000	21.3000	21.3000	+1.865%	1	297	+139.906%
2026-07-01	20.9100	20.9100	20.9100	20.9100	-1.831%	1	297	+144.381%
2026-06-30	21.7400	21.7400	20.7500	21.3000	-5.877%	66	297	+139.906%
2026-06-29	22.5500	22.6300	22.5500	22.6300	-5.708%	3	291	+125.806%
2026-06-25	23.9500	24.0000	23.8500	24.0000	+2.128%	12	291	+112.917%
2026-06-24	23.2800	23.5000	23.2800	23.5000	-7.843%	2	285	+117.447%
2026-06-22	25.5000	25.5000	25.5000	25.5000	+5.590%	3	285	+100.392%
2026-06-18	25.9700	25.9700	24.1500	24.1500	-11.344%	13	276	+111.594%
2026-06-17	28.0800	28.0800	27.2400	27.2400	-4.152%	12	276	+87.592%
2026-06-16	28.6900	28.6900	28.4200	28.4200	-3.824%	4	276	+79.803%
2026-06-15	28.8100	29.7500	28.8100	29.5500	-19.919%	6	278	+72.927%
2026-06-08	36.9000	36.9000	36.9000	36.9000	+1.235%	2	272	+38.482%
2026-06-04	36.4500	36.4500	36.4500	36.4500	+3.994%	2	273	+40.192%
2026-06-02	35.0500	35.0500	35.0500	35.0500	+2.907%	2	273	+45.792%
2026-06-01	34.0000	34.0600	33.8500	34.0600	+10.477%	4	272	+50.029%
2026-05-29	31.3100	31.3100	30.3000	30.8300	-3.354%	23	271	+65.748%
2026-05-28	32.0000	32.0000	31.9000	31.9000	-10.014%	2	251	+60.188%
2026-05-26	35.6500	35.6500	35.3000	35.4500	-6.711%	10	250	+44.147%
2026-05-21	38.0000	38.0000	38.0000	38.0000	-1.554%	1	246	+34.474%
2026-05-20	38.6000	38.6000	38.6000	38.6000	-9.069%	2	247	+32.383%
2026-05-19	42.4500	42.4500	42.4500	42.4500	+10.117%	1	247	+20.377%
2026-05-18	37.8000	38.5500	37.8000	38.5500	+20.093%	12	247	+32.555%
2026-05-15	32.1000	32.1000	32.1000	32.1000	+3.482%	1	247	+59.190%
2026-05-13	31.0500	31.0900	30.7500	31.0200	-3.665%	8	247	+64.732%
2026-05-12	32.1500	32.2000	32.1500	32.2000	+4.715%	2	243	+58.696%
2026-05-11	31.0000	31.0000	28.5000	30.7500	+4.877%	4	243	+66.179%
2026-05-08	28.8500	29.5000	28.8500	29.3200	-1.279%	17	242	+74.284%
2026-05-07	27.7500	29.7000	27.7500	29.7000	-1.000%	39	234	+72.054%
2026-05-06	30.7500	30.7500	30.0000	30.0000	-17.695%	6	222	+70.333%
2026-05-05	36.5000	36.5000	36.4500	36.4500	+5.652%	2	217	+40.192%
2026-05-04	34.5000	34.5000	34.5000	34.5000	-2.817%	2	217	+48.116%
2026-05-01	35.5000	35.5000	35.5000	35.5000	-1.389%	2	219	+43.944%
2026-04-30	36.0000	36.0000	36.0000	36.0000	+1.983%	2	219	+41.944%
2026-04-29	35.2000	35.5500	35.2000	35.3000	+2.023%	4	221	+44.759%
2026-04-28	32.0000	34.7000	32.0000	34.6000	+8.464%	13	219	+47.688%
2026-04-27	32.0000	32.0000	31.9000	31.9000	+4.248%	2	217	+60.188%
2026-04-24	31.6000	31.9000	30.6000	30.6000	-5.556%	193	217	+66.993%
2026-04-23	32.4000	32.7000	31.4000	32.4000	-0.766%	138	168	+57.716%
2026-04-22	32.7000	32.9000	32.5500	32.6500	+9.380%	8	160	+56.508%
2026-04-21	29.9300	29.9300	29.8500	29.8500	-2.483%	2	164	+71.189%
2026-04-20	30.5000	31.0000	30.5000	30.6100	+4.364%	12	164	+66.939%
2026-04-17	29.5800	29.5800	29.3300	29.3300	-6.889%	45	166	+74.224%
2026-04-16	31.5000	31.5000	31.5000	31.5000	-0.787%	10	166	+62.222%
2026-04-15	31.7500	31.7500	31.7500	31.7500	-4.108%	1	166	+60.945%
2026-04-14	34.0200	34.0200	33.1100	33.1100	-6.732%	2	166	+54.334%
2026-04-13	35.5000	35.5000	35.5000	35.5000	+2.899%	1	166	+43.944%
2026-04-08	34.5000	34.5000	34.5000	34.5000	-16.968%	1	166	+48.116%
2026-04-06	41.2500	41.7000	40.8600	41.5500	-2.166%	14	166	+22.984%
2026-04-02	42.4700	42.4700	42.4700	42.4700	-2.881%	2	170	+20.320%
2026-04-01	43.7300	43.7300	43.7300	43.7300	-14.255%	9	170	+16.853%
2026-03-27	51.7000	51.8500	51.0000	51.0000	+5.155%	5	170	+0.196%
2026-03-26	48.5000	48.5000	48.5000	48.5000	-0.594%	8	171	+5.361%
2026-03-24	50.3000	50.3000	48.7500	48.7900	+1.540%	7	179	+4.735%
2026-03-23	44.2000	48.0500	44.2000	48.0500	+3.780%	4	176	+6.348%
2026-03-20	46.3000	46.3000	46.3000	46.3000	+4.139%	1	179	+10.367%
2026-03-19	44.5000	44.5000	44.4600	44.4600	+1.809%	46	178	+14.935%
2026-03-17	43.1200	43.6700	43.1200	43.6700	+6.956%	3	158	+17.014%
2026-03-16	40.8300	40.8300	40.8300	40.8300	-1.733%	1	156	+25.153%
2026-03-13	39.8600	41.5500	39.8600	41.5500	-0.717%	2	156	+22.984%
2026-03-12	37.9500	41.8500	37.9500	41.8500	+18.589%	3	156	+22.103%
2026-03-10	35.2900	35.2900	35.2900	35.2900	-2.916%	1	156	+44.800%
2026-03-03	36.3400	36.3500	36.3400	36.3500	+3.857%	2	156	+40.578%
2026-03-02	35.1700	35.1700	35.0000	35.0000	+13.452%	10	157	+46.000%
2026-02-26	30.8500	30.8500	30.8500	30.8500	-1.217%	1	154	+65.640%
2026-02-25	31.5000	31.8500	31.2300	31.2300	-2.741%	5	153	+63.625%
2026-02-23	32.1100	32.1100	32.1100	32.1100	+4.355%	9	153	+59.140%
2026-02-20	31.5000	31.5000	30.7700	30.7700	-4.084%	10	148	+66.071%
2026-02-19	33.2500	33.4500	32.0800	32.0800	+0.407%	12	141	+59.289%
2026-02-18	30.5000	31.9500	30.5000	31.9500	+9.231%	6	141	+59.937%
2026-02-17	30.0000	30.8400	29.2100	29.2500	-1.747%	9	142	+74.701%
2026-02-13	29.9000	29.9000	29.7700	29.7700	-2.393%	2	140	+71.649%
2026-02-12	30.8000	30.8000	30.3100	30.5000	-1.708%	4	140	+67.541%
2026-02-11	30.6500	31.0300	30.6500	31.0300	+4.303%	2	141	+64.679%
2026-02-10	28.9500	29.7500	27.8600	29.7500	+2.941%	12	140	+71.765%
2026-02-06	27.7000	28.9000	27.3900	28.9000	+0.208%	19	134	+76.817%
2026-02-04	27.9600	28.8400	26.1500	28.8400	+15.916%	37	125	+77.184%
2026-02-03	24.8800	24.8800	24.8800	24.8800	+1.759%	2	89	+105.386%
2026-02-02	24.7000	25.0500	24.4000	24.4500	+5.343%	8	87	+108.998%
2026-01-30	23.2100	23.2100	23.2100	23.2100	+2.699%	1	83	+120.164%
2026-01-29	22.6000	22.6000	22.6000	22.6000	+4.099%	2	82	+126.106%
2026-01-28	21.6000	21.9000	21.6000	21.7100	+9.095%	18	80	+135.375%
2026-01-26	19.9000	19.9000	19.9000	19.9000	+2.051%	1	73	+156.784%
2026-01-22	19.9500	20.0000	19.5000	19.5000	-3.465%	14	73	+162.051%
2026-01-21	20.5800	20.5800	20.2000	20.2000	+0.748%	21	61	+152.970%
2026-01-16	19.9800	20.1600	19.8600	20.0500	+3.191%	46	22	+154.863%
2026-01-13	19.4300	19.4300	19.4300	19.4300	+16.347%	1	22	+162.995%
2026-01-12	18.0200	18.3900	16.7000	16.7000	-4.571%	36	21	+205.988%
2026-01-09	17.3000	17.5000	17.3000	17.5000	0.000%	2	2	+192.000%
2026-01-08	17.5000	17.5000	17.5000	17.5000	0.000%	1	1	+192.000%