Dark

CVX20281215C190
CVX Dec 15 2028 190.00 Call (CVX281215C00190000)
option OPRA

EOD

Sep 21, 2026

40.90-10.307%(-4.70)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	41.0000	41.0000	40.9000	40.9000	-10.307%	12	195	0.000%
2026-09-17	45.6000	45.6000	45.6000	45.6000	-2.979%	1	197	-10.307%
2026-09-16	47.0000	47.0000	47.0000	47.0000	-3.511%	1	198	-12.979%
2026-09-15	48.9500	48.9500	48.7100	48.7100	+2.010%	2	197	-16.034%
2026-09-11	47.7500	47.7500	47.7500	47.7500	+0.526%	2	196	-14.346%
2026-09-10	47.0000	47.5000	47.0000	47.5000	+6.574%	5	198	-13.895%
2026-09-08	44.5700	44.5700	44.5700	44.5700	-3.632%	1	198	-8.234%
2026-09-02	46.3000	46.3000	46.1500	46.2500	+5.956%	23	197	-11.568%
2026-09-01	43.8000	43.8000	43.6500	43.6500	+5.947%	3	184	-6.300%
2026-08-31	43.0000	43.0000	41.2000	41.2000	+14.286%	4	183	-0.728%
2026-08-27	36.0500	36.0500	36.0500	36.0500	-5.628%	2	179	+13.454%
2026-08-26	38.2000	38.2000	38.2000	38.2000	-6.829%	1	179	+7.068%
2026-08-24	41.0000	41.0000	41.0000	41.0000	-3.165%	1	180	-0.244%
2026-08-19	42.2000	42.4300	42.2000	42.3400	+7.763%	6	180	-3.401%
2026-08-18	39.2700	39.2900	39.2700	39.2900	+1.394%	6	176	+4.098%
2026-08-17	38.7500	38.7500	38.7500	38.7500	+4.447%	1	178	+5.548%
2026-08-14	37.1800	37.3400	37.1000	37.1000	+8.006%	4	179	+10.243%
2026-08-13	34.3900	34.3900	34.3500	34.3500	+3.308%	2	181	+19.068%
2026-08-10	32.0500	33.2500	32.0500	33.2500	+11.953%	3	181	+23.008%
2026-08-06	29.5000	29.7000	29.5000	29.7000	-2.559%	2	182	+37.710%
2026-08-04	30.4800	30.4800	30.4800	30.4800	-4.750%	1	181	+34.186%
2026-08-03	32.7500	33.5600	32.0000	32.0000	-7.940%	7	181	+27.813%
2026-07-31	35.2600	35.2600	34.7600	34.7600	+10.665%	3	180	+17.664%
2026-07-30	29.8500	31.4100	29.8500	31.4100	+4.526%	18	178	+30.213%
2026-07-29	32.4500	32.4500	30.0500	30.0500	-4.785%	2	178	+36.106%
2026-07-28	31.7500	31.7500	31.5600	31.5600	-7.176%	2	176	+29.594%
2026-07-23	34.0000	34.0000	34.0000	34.0000	+12.583%	1	176	+20.294%
2026-07-20	29.5000	30.2000	29.5000	30.2000	+6.601%	2	176	+35.430%
2026-07-17	28.3300	28.3300	28.3300	28.3300	+5.238%	1	176	+44.370%
2026-07-16	26.3800	26.9200	26.3800	26.9200	+7.379%	9	176	+51.932%
2026-07-13	25.0700	25.0700	25.0700	25.0700	+18.032%	1	177	+63.143%
2026-07-10	21.2400	21.2400	21.2400	21.2400	-11.500%	1	176	+92.561%
2026-07-08	23.0000	24.0000	23.0000	24.0000	+22.262%	2	175	+70.417%
2026-07-07	19.5000	19.6300	19.5000	19.6300	+11.534%	16	175	+108.355%
2026-06-30	18.2700	18.2700	17.6000	17.6000	-8.761%	5	174	+132.386%
2026-06-29	19.6600	19.6600	19.2500	19.2900	-0.310%	55	174	+112.027%
2026-06-26	19.7000	19.7000	19.3500	19.3500	-4.255%	57	175	+111.370%
2026-06-25	20.2100	20.2100	20.2100	20.2100	-1.125%	3	127	+102.375%
2026-06-24	20.4400	20.4400	20.4400	20.4400	-6.581%	2	127	+100.098%
2026-06-22	21.8800	21.8800	21.8800	21.8800	+2.052%	2	127	+86.929%
2026-06-18	21.4400	21.4400	21.4400	21.4400	-15.457%	4	126	+90.765%
2026-06-15	25.3600	25.3600	25.3600	25.3600	-22.113%	2	126	+61.278%
2026-06-10	32.9500	32.9500	32.5600	32.5600	-0.184%	2	126	+25.614%
2026-06-04	32.1500	32.6200	30.2500	32.6200	+6.254%	5	125	+25.383%
2026-06-02	30.7000	30.7000	30.7000	30.7000	+8.481%	2	127	+33.225%
2026-05-27	27.1400	28.3000	27.1400	28.3000	-11.563%	31	127	+44.523%
2026-05-26	32.0000	32.0000	32.0000	32.0000	-2.795%	1	134	+27.813%
2026-05-22	32.4000	32.9200	32.4000	32.9200	-0.242%	34	118	+24.241%
2026-05-21	33.4500	33.6000	33.0000	33.0000	-2.655%	3	116	+23.939%
2026-05-20	33.7000	34.0500	33.6500	33.9000	-7.200%	33	116	+20.649%
2026-05-19	36.0000	36.5300	36.0000	36.5300	+7.726%	2	115	+11.963%
2026-05-18	31.4500	33.9100	31.4500	33.9100	+9.564%	4	115	+20.613%
2026-05-15	30.3600	31.0000	30.3600	30.9500	+14.970%	9	115	+32.149%
2026-05-13	26.9200	26.9200	26.9200	26.9200	+8.768%	3	116	+51.932%
2026-05-08	24.6600	24.8300	24.6600	24.7500	+2.868%	6	119	+65.253%
2026-05-07	24.6000	24.6000	23.7000	24.0600	-13.671%	23	117	+69.992%
2026-05-06	27.8700	27.8700	27.8700	27.8700	-14.378%	1	138	+46.753%
2026-05-05	32.5500	32.5500	32.5500	32.5500	+11.092%	3	138	+25.653%
2026-05-04	29.3000	29.3000	29.3000	29.3000	-6.628%	1	135	+39.590%
2026-05-01	35.0000	35.0000	31.3800	31.3800	-5.709%	3	136	+30.338%
2026-04-30	33.6000	33.6000	33.2800	33.2800	+4.819%	5	136	+22.897%
2026-04-29	30.7500	31.7500	30.6000	31.7500	+6.187%	37	133	+28.819%
2026-04-28	29.2000	30.6500	29.2000	29.9000	+5.467%	9	120	+36.789%
2026-04-23	28.7500	28.7500	28.2500	28.3500	-0.526%	13	114	+44.268%
2026-04-22	29.5000	29.5000	28.5000	28.5000	+14.091%	10	123	+43.509%
2026-04-17	24.6000	25.7500	22.5000	24.9800	-13.113%	30	128	+63.731%
2026-04-16	27.8800	28.7500	27.8200	28.7500	+1.232%	31	144	+42.261%
2026-04-14	28.4000	28.4000	28.4000	28.4000	-9.410%	10	145	+44.014%
2026-04-13	31.2000	31.6500	31.2000	31.3500	+2.787%	12	135	+30.463%
2026-04-09	30.5000	30.5000	30.5000	30.5000	-7.771%	8	130	+34.098%
2026-04-08	31.7800	33.0700	31.5000	33.0700	-17.366%	9	130	+23.677%
2026-04-07	39.6000	40.0200	39.6000	40.0200	+9.046%	2	125	+2.199%
2026-04-06	36.6500	36.8500	36.1500	36.7000	-12.889%	16	124	+11.444%
2026-03-31	42.0000	42.6000	41.9100	42.1300	-8.810%	17	129	-2.920%
2026-03-27	46.3500	46.3500	46.2000	46.2000	+4.525%	2	126	-11.472%
2026-03-24	44.2000	44.2000	44.2000	44.2000	+6.763%	1	126	-7.466%
2026-03-20	41.4000	41.4000	41.4000	41.4000	+3.759%	2	125	-1.208%
2026-03-19	39.5700	40.0000	39.5700	39.9000	+8.927%	36	123	+2.506%
2026-03-17	37.8900	38.0900	35.6000	36.6300	+2.290%	4	108	+11.657%
2026-03-16	35.6000	35.9500	35.6000	35.8100	-0.389%	6	111	+14.214%
2026-03-13	35.9500	35.9500	35.9500	35.9500	+8.775%	4	114	+13.769%
2026-03-12	33.0500	33.0500	33.0500	33.0500	+1.070%	5	110	+23.752%
2026-03-11	31.2400	32.7000	31.0500	32.7000	+0.492%	5	114	+25.076%
2026-03-09	32.5400	32.5400	32.5400	32.5400	+1.688%	1	114	+25.691%
2026-03-06	32.1600	32.1600	31.9000	32.0000	-1.021%	4	115	+27.813%
2026-03-05	32.9000	32.9000	31.7300	32.3300	+10.341%	8	112	+26.508%
2026-03-04	29.3000	29.3000	29.3000	29.3000	-8.150%	2	106	+39.590%
2026-03-03	31.9000	31.9000	31.9000	31.9000	+0.472%	1	104	+28.213%
2026-03-02	32.0500	32.0500	31.3500	31.7500	+10.898%	12	104	+28.819%
2026-02-24	28.6300	28.6300	28.6300	28.6300	+5.064%	1	111	+42.857%
2026-02-20	27.2500	27.2500	27.2500	27.2500	-3.540%	1	112	+50.092%
2026-02-19	28.2700	28.2700	28.0700	28.2500	+6.765%	7	111	+44.779%
2026-02-18	26.6100	26.6100	26.4600	26.4600	+5.840%	2	104	+54.573%
2026-02-17	25.0000	25.0000	25.0000	25.0000	-3.101%	1	103	+63.600%
2026-02-12	26.9800	26.9800	25.7500	25.8000	-1.149%	11	102	+58.527%
2026-02-11	27.0000	27.5000	26.1000	26.1000	+6.098%	31	102	+56.705%
2026-02-10	26.0000	26.0000	24.3400	24.6000	-1.403%	10	85	+66.260%
2026-02-06	22.2600	24.9500	22.2600	24.9500	+0.930%	4	76	+63.928%
2026-02-04	24.7200	24.7200	24.7200	24.7200	+13.394%	3	74	+65.453%
2026-02-03	21.5000	21.8000	21.5000	21.8000	+4.306%	2	71	+87.615%
2026-01-30	19.0000	20.9000	19.0000	20.9000	+7.732%	2	70	+95.694%
2026-01-29	19.8000	19.8000	19.4000	19.4000	+8.199%	3	69	+110.825%
2026-01-28	17.9300	17.9300	17.9300	17.9300	+6.409%	10	70	+128.109%
2026-01-22	16.7000	16.8500	16.7000	16.8500	-0.882%	10	60	+142.730%
2026-01-20	17.0000	17.0000	17.0000	17.0000	-3.409%	1	51	+140.588%
2026-01-15	17.2500	17.6000	17.2500	17.6000	+0.285%	5	51	+132.386%
2026-01-14	17.6000	17.6500	17.0500	17.5500	+17.391%	33	50	+133.048%
2026-01-12	15.0500	15.2200	14.9500	14.9500	-0.333%	71	44	+173.579%
2026-01-09	14.6000	15.0000	14.5500	15.0000	0.000%	14	8	+172.667%