Dark

CVX20281215C185
CVX Dec 15 2028 185.00 Call (CVX281215C00185000)
option OPRA

EOD

Jul 22, 2026

35.15+16.122%(+4.88)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	35.1500	35.1500	35.1500	35.1500	+16.122%	18	232	0.000%
2026-07-17	30.2700	30.2700	30.2700	30.2700	+5.913%	1	232	+16.122%
2026-07-16	28.5800	28.5800	28.5800	28.5800	+10.347%	4	231	+22.988%
2026-07-15	26.9500	26.9500	25.9000	25.9000	-7.135%	21	235	+35.714%
2026-07-14	27.8900	27.8900	27.8900	27.8900	+3.526%	3	220	+26.031%
2026-07-13	26.9400	26.9400	26.9400	26.9400	+10.455%	1	220	+30.475%
2026-07-08	23.8400	24.6700	23.8400	24.3900	+7.445%	9	221	+44.116%
2026-07-07	22.7000	22.7000	22.7000	22.7000	+17.131%	1	221	+54.846%
2026-07-06	19.5500	19.5500	19.3800	19.3800	-3.342%	7	220	+81.373%
2026-07-02	20.5000	20.5000	19.9500	20.0500	+4.156%	7	212	+75.312%
2026-06-30	19.7700	19.8000	19.2500	19.2500	-7.585%	62	212	+82.597%
2026-06-29	21.4200	21.4200	20.8000	20.8300	-1.976%	60	210	+68.747%
2026-06-26	21.2500	21.2500	21.2500	21.2500	-2.701%	2	167	+65.412%
2026-06-25	22.0000	22.0000	21.8400	21.8400	-0.907%	7	167	+60.943%
2026-06-24	22.0400	22.0400	22.0400	22.0400	-2.175%	2	162	+59.483%
2026-06-18	23.0000	23.0800	22.5300	22.5300	-13.546%	19	162	+56.014%
2026-06-17	26.3900	26.3900	26.0600	26.0600	-4.507%	2	162	+34.881%
2026-06-15	27.2500	27.4200	27.2500	27.2900	-14.745%	5	162	+28.802%
2026-06-12	32.0100	32.0100	32.0100	32.0100	+0.031%	1	163	+9.809%
2026-06-09	32.1000	32.1000	32.0000	32.0000	-9.605%	2	164	+9.844%
2026-06-08	35.4000	35.4000	35.4000	35.4000	+5.672%	3	164	-0.706%
2026-06-05	33.5000	33.5000	33.5000	33.5000	-0.298%	30	164	+4.925%
2026-06-03	33.6500	33.8500	33.6000	33.6000	+6.161%	4	134	+4.613%
2026-06-01	31.9500	32.9000	31.6500	31.6500	+5.324%	9	135	+11.058%
2026-05-27	29.5500	30.0500	28.7500	30.0500	-9.624%	16	136	+16.972%
2026-05-26	33.3500	33.3500	33.2500	33.2500	-2.493%	2	124	+5.714%
2026-05-21	35.5000	35.8000	34.1000	34.1000	-7.638%	15	123	+3.079%
2026-05-20	36.9200	36.9200	36.9200	36.9200	-5.792%	1	123	-4.794%
2026-05-19	39.1900	39.1900	39.1900	39.1900	+11.876%	1	121	-10.309%
2026-05-18	33.1000	35.0300	33.1000	35.0300	+8.958%	3	121	+0.343%
2026-05-15	32.2500	32.4000	31.9000	32.1500	+7.705%	6	121	+9.331%
2026-05-14	29.9000	29.9000	29.8500	29.8500	+2.261%	2	121	+17.755%
2026-05-13	29.1900	29.1900	29.1900	29.1900	+0.655%	2	121	+20.418%
2026-05-11	28.5800	29.0000	28.5800	29.0000	+3.571%	2	121	+21.207%
2026-05-06	28.0000	28.0100	28.0000	28.0000	-20.000%	14	121	+25.536%
2026-05-05	34.3000	35.0000	34.3000	35.0000	+6.707%	5	110	+0.429%
2026-05-04	32.8000	32.8000	32.8000	32.8000	-0.576%	1	111	+7.165%
2026-05-01	33.9300	33.9300	32.9900	32.9900	-6.623%	4	113	+6.547%
2026-04-30	35.3300	35.3300	35.3300	35.3300	+7.878%	4	113	-0.509%
2026-04-29	32.8500	33.1000	32.7500	32.7500	+4.299%	4	117	+7.328%
2026-04-28	31.3500	32.5500	31.0000	31.4000	+7.793%	136	117	+11.943%
2026-04-27	29.7500	30.1000	29.1300	29.1300	-0.750%	25	104	+20.666%
2026-04-24	29.0500	29.6500	28.9000	29.3500	-1.905%	57	105	+19.761%
2026-04-23	29.9200	29.9200	29.9200	29.9200	-1.417%	4	114	+17.480%
2026-04-22	30.6000	30.7000	30.0000	30.3500	+1.066%	43	118	+15.815%
2026-04-21	29.2500	30.0300	29.2500	30.0300	+5.926%	58	142	+17.050%
2026-04-20	28.3500	28.3500	28.3500	28.3500	+10.311%	1	142	+23.986%
2026-04-17	25.8500	26.3300	25.7000	25.7000	-11.835%	20	142	+36.770%
2026-04-15	29.1500	29.1500	29.1500	29.1500	-5.203%	4	129	+20.583%
2026-04-14	30.7500	30.7500	30.7500	30.7500	-8.672%	1	129	+14.309%
2026-04-13	33.5500	33.6700	32.1500	33.6700	+7.917%	9	128	+4.396%
2026-04-10	30.7500	31.2000	30.7500	31.2000	-5.512%	6	122	+12.660%
2026-04-08	33.9200	33.9200	33.0200	33.0200	-15.333%	2	122	+6.451%
2026-04-06	38.7500	39.1000	38.6500	39.0000	-1.141%	10	121	-9.872%
2026-04-02	39.7500	39.7500	39.4500	39.4500	-11.824%	2	121	-10.900%
2026-03-31	44.7400	44.7400	44.7400	44.7400	-9.707%	6	121	-21.435%
2026-03-30	49.5500	49.5500	49.5500	49.5500	+1.226%	1	121	-29.062%
2026-03-27	48.9500	49.0500	48.9500	48.9500	+10.747%	4	121	-28.192%
2026-03-25	44.2000	44.2000	44.2000	44.2000	+5.088%	1	121	-20.475%
2026-03-19	41.2000	42.0600	41.2000	42.0600	+9.247%	27	121	-16.429%
2026-03-16	38.5000	38.5000	38.5000	38.5000	+0.627%	1	115	-8.701%
2026-03-13	37.2300	38.2600	37.2300	38.2600	-2.992%	22	115	-8.129%
2026-03-12	39.3500	39.4400	39.3500	39.4400	+18.048%	2	93	-10.877%
2026-03-11	31.7500	33.4100	31.7500	33.4100	+1.242%	2	94	+5.208%
2026-03-10	33.0000	33.0000	33.0000	33.0000	-6.063%	1	95	+6.515%
2026-03-09	35.1300	35.1300	35.1300	35.1300	+2.870%	1	96	+0.057%
2026-03-06	35.9200	35.9200	34.1500	34.1500	-0.813%	4	95	+2.928%
2026-03-05	34.3000	34.4300	34.3000	34.4300	+6.594%	2	95	+2.091%
2026-03-04	32.3000	32.3000	32.3000	32.3000	-5.611%	1	94	+8.824%
2026-03-03	33.6000	34.2200	33.6000	34.2200	+8.635%	2	94	+2.718%
2026-02-27	30.5100	31.5000	30.3400	31.5000	+5.918%	9	94	+11.587%
2026-02-26	29.7000	31.0300	29.7000	29.7400	+1.191%	7	90	+18.191%
2026-02-25	29.3900	29.3900	29.3900	29.3900	-0.777%	1	86	+19.599%
2026-02-23	29.6200	29.6200	29.6200	29.6200	+1.787%	2	86	+18.670%
2026-02-20	29.6400	29.6400	29.1000	29.1000	-5.734%	4	84	+20.790%
2026-02-19	31.9000	31.9000	30.3000	30.8700	+4.467%	19	80	+13.865%
2026-02-18	28.8400	29.6000	28.5400	29.5500	+12.144%	10	88	+18.951%
2026-02-17	26.3500	26.3500	26.3500	26.3500	-6.560%	1	84	+33.397%
2026-02-13	27.6600	28.2000	27.6600	28.2000	-1.330%	6	79	+24.645%
2026-02-12	28.5800	28.5800	28.5800	28.5800	+4.117%	1	79	+22.988%
2026-02-11	27.4500	27.4500	27.4500	27.4500	+7.059%	1	78	+28.051%
2026-02-10	25.8500	25.8500	25.6400	25.6400	-2.879%	2	77	+37.090%
2026-02-09	26.4000	26.4000	26.4000	26.4000	+0.995%	3	75	+33.144%
2026-02-06	26.8400	26.8400	26.1400	26.1400	+3.730%	5	72	+34.468%
2026-02-05	25.2800	25.2800	25.2000	25.2000	+14.964%	3	68	+39.484%
2026-01-30	21.9200	21.9200	21.9200	21.9200	+2.911%	8	65	+60.356%
2026-01-29	21.2300	21.3000	21.2300	21.3000	+14.209%	3	57	+65.023%
2026-01-27	18.5000	18.6500	18.5000	18.6500	-0.533%	2	56	+88.472%
2026-01-26	18.7500	18.7500	18.7500	18.7500	-1.316%	15	55	+87.467%
2026-01-21	18.7000	19.0000	18.7000	19.0000	+6.742%	2	40	+85.000%
2026-01-13	16.9700	17.8000	16.9700	17.8000	+9.069%	17	39	+97.472%
2026-01-12	16.7500	16.7500	16.3200	16.3200	0.000%	23	22	+115.380%