Dark

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

EOD

Jul 23, 2026

34.00+12.583%(+3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	34.0000	34.0000	34.0000	34.0000	+12.583%	1	176	0.000%
2026-07-20	29.5000	30.2000	29.5000	30.2000	+6.601%	2	176	+12.583%
2026-07-17	28.3300	28.3300	28.3300	28.3300	+5.238%	1	176	+20.014%
2026-07-16	26.3800	26.9200	26.3800	26.9200	+7.379%	9	176	+26.300%
2026-07-13	25.0700	25.0700	25.0700	25.0700	+18.032%	1	177	+35.620%
2026-07-10	21.2400	21.2400	21.2400	21.2400	-11.500%	1	176	+60.075%
2026-07-08	23.0000	24.0000	23.0000	24.0000	+22.262%	2	175	+41.667%
2026-07-07	19.5000	19.6300	19.5000	19.6300	+11.534%	16	175	+73.204%
2026-06-30	18.2700	18.2700	17.6000	17.6000	-8.761%	5	174	+93.182%
2026-06-29	19.6600	19.6600	19.2500	19.2900	-0.310%	55	174	+76.257%
2026-06-26	19.7000	19.7000	19.3500	19.3500	-4.255%	57	175	+75.711%
2026-06-25	20.2100	20.2100	20.2100	20.2100	-1.125%	3	127	+68.234%
2026-06-24	20.4400	20.4400	20.4400	20.4400	-6.581%	2	127	+66.341%
2026-06-22	21.8800	21.8800	21.8800	21.8800	+2.052%	2	127	+55.393%
2026-06-18	21.4400	21.4400	21.4400	21.4400	-15.457%	4	126	+58.582%
2026-06-15	25.3600	25.3600	25.3600	25.3600	-22.113%	2	126	+34.069%
2026-06-10	32.9500	32.9500	32.5600	32.5600	-0.184%	2	126	+4.423%
2026-06-04	32.1500	32.6200	30.2500	32.6200	+6.254%	5	125	+4.231%
2026-06-02	30.7000	30.7000	30.7000	30.7000	+8.481%	2	127	+10.749%
2026-05-27	27.1400	28.3000	27.1400	28.3000	-11.563%	31	127	+20.141%
2026-05-26	32.0000	32.0000	32.0000	32.0000	-2.795%	1	134	+6.250%
2026-05-22	32.4000	32.9200	32.4000	32.9200	-0.242%	34	118	+3.281%
2026-05-21	33.4500	33.6000	33.0000	33.0000	-2.655%	3	116	+3.030%
2026-05-20	33.7000	34.0500	33.6500	33.9000	-7.200%	33	116	+0.295%
2026-05-19	36.0000	36.5300	36.0000	36.5300	+7.726%	2	115	-6.926%
2026-05-18	31.4500	33.9100	31.4500	33.9100	+9.564%	4	115	+0.265%
2026-05-15	30.3600	31.0000	30.3600	30.9500	+14.970%	9	115	+9.855%
2026-05-13	26.9200	26.9200	26.9200	26.9200	+8.768%	3	116	+26.300%
2026-05-08	24.6600	24.8300	24.6600	24.7500	+2.868%	6	119	+37.374%
2026-05-07	24.6000	24.6000	23.7000	24.0600	-13.671%	23	117	+41.313%
2026-05-06	27.8700	27.8700	27.8700	27.8700	-14.378%	1	138	+21.995%
2026-05-05	32.5500	32.5500	32.5500	32.5500	+11.092%	3	138	+4.455%
2026-05-04	29.3000	29.3000	29.3000	29.3000	-6.628%	1	135	+16.041%
2026-05-01	35.0000	35.0000	31.3800	31.3800	-5.709%	3	136	+8.349%
2026-04-30	33.6000	33.6000	33.2800	33.2800	+4.819%	5	136	+2.163%
2026-04-29	30.7500	31.7500	30.6000	31.7500	+6.187%	37	133	+7.087%
2026-04-28	29.2000	30.6500	29.2000	29.9000	+5.467%	9	120	+13.712%
2026-04-23	28.7500	28.7500	28.2500	28.3500	-0.526%	13	114	+19.929%
2026-04-22	29.5000	29.5000	28.5000	28.5000	+14.091%	10	123	+19.298%
2026-04-17	24.6000	25.7500	22.5000	24.9800	-13.113%	30	128	+36.109%
2026-04-16	27.8800	28.7500	27.8200	28.7500	+1.232%	31	144	+18.261%
2026-04-14	28.4000	28.4000	28.4000	28.4000	-9.410%	10	145	+19.718%
2026-04-13	31.2000	31.6500	31.2000	31.3500	+2.787%	12	135	+8.453%
2026-04-09	30.5000	30.5000	30.5000	30.5000	-7.771%	8	130	+11.475%
2026-04-08	31.7800	33.0700	31.5000	33.0700	-17.366%	9	130	+2.812%
2026-04-07	39.6000	40.0200	39.6000	40.0200	+9.046%	2	125	-15.042%
2026-04-06	36.6500	36.8500	36.1500	36.7000	-12.889%	16	124	-7.357%
2026-03-31	42.0000	42.6000	41.9100	42.1300	-8.810%	17	129	-19.297%
2026-03-27	46.3500	46.3500	46.2000	46.2000	+4.525%	2	126	-26.407%
2026-03-24	44.2000	44.2000	44.2000	44.2000	+6.763%	1	126	-23.077%
2026-03-20	41.4000	41.4000	41.4000	41.4000	+3.759%	2	125	-17.874%
2026-03-19	39.5700	40.0000	39.5700	39.9000	+8.927%	36	123	-14.787%
2026-03-17	37.8900	38.0900	35.6000	36.6300	+2.290%	4	108	-7.180%
2026-03-16	35.6000	35.9500	35.6000	35.8100	-0.389%	6	111	-5.054%
2026-03-13	35.9500	35.9500	35.9500	35.9500	+8.775%	4	114	-5.424%
2026-03-12	33.0500	33.0500	33.0500	33.0500	+1.070%	5	110	+2.874%
2026-03-11	31.2400	32.7000	31.0500	32.7000	+0.492%	5	114	+3.976%
2026-03-09	32.5400	32.5400	32.5400	32.5400	+1.688%	1	114	+4.487%
2026-03-06	32.1600	32.1600	31.9000	32.0000	-1.021%	4	115	+6.250%
2026-03-05	32.9000	32.9000	31.7300	32.3300	+10.341%	8	112	+5.165%
2026-03-04	29.3000	29.3000	29.3000	29.3000	-8.150%	2	106	+16.041%
2026-03-03	31.9000	31.9000	31.9000	31.9000	+0.472%	1	104	+6.583%
2026-03-02	32.0500	32.0500	31.3500	31.7500	+10.898%	12	104	+7.087%
2026-02-24	28.6300	28.6300	28.6300	28.6300	+5.064%	1	111	+18.757%
2026-02-20	27.2500	27.2500	27.2500	27.2500	-3.540%	1	112	+24.771%
2026-02-19	28.2700	28.2700	28.0700	28.2500	+6.765%	7	111	+20.354%
2026-02-18	26.6100	26.6100	26.4600	26.4600	+5.840%	2	104	+28.496%
2026-02-17	25.0000	25.0000	25.0000	25.0000	-3.101%	1	103	+36.000%
2026-02-12	26.9800	26.9800	25.7500	25.8000	-1.149%	11	102	+31.783%
2026-02-11	27.0000	27.5000	26.1000	26.1000	+6.098%	31	102	+30.268%
2026-02-10	26.0000	26.0000	24.3400	24.6000	-1.403%	10	85	+38.211%
2026-02-06	22.2600	24.9500	22.2600	24.9500	+0.930%	4	76	+36.273%
2026-02-04	24.7200	24.7200	24.7200	24.7200	+13.394%	3	74	+37.540%
2026-02-03	21.5000	21.8000	21.5000	21.8000	+4.306%	2	71	+55.963%
2026-01-30	19.0000	20.9000	19.0000	20.9000	+7.732%	2	70	+62.679%
2026-01-29	19.8000	19.8000	19.4000	19.4000	+8.199%	3	69	+75.258%
2026-01-28	17.9300	17.9300	17.9300	17.9300	+6.409%	10	70	+89.626%
2026-01-22	16.7000	16.8500	16.7000	16.8500	-0.882%	10	60	+101.780%
2026-01-20	17.0000	17.0000	17.0000	17.0000	-3.409%	1	51	+100.000%
2026-01-15	17.2500	17.6000	17.2500	17.6000	+0.285%	5	51	+93.182%
2026-01-14	17.6000	17.6500	17.0500	17.5500	+17.391%	33	50	+93.732%
2026-01-12	15.0500	15.2200	14.9500	14.9500	-0.333%	71	44	+127.425%
2026-01-09	14.6000	15.0000	14.5500	15.0000	0.000%	14	8	+126.667%