Dark

CVX20281215C195
CVX Dec 15 2028 195.00 Call (CVX281215C00195000)
option OPRA

EOD

Sep 18, 2026

43.33+0.069%(+0.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	43.3300	43.3300	43.3300	43.3300	+0.069%	10	224	0.000%
2026-09-17	43.2000	43.3500	43.2000	43.3000	-8.263%	4	224	+0.069%
2026-09-15	47.3000	47.3500	47.2000	47.2000	+2.231%	5	224	-8.199%
2026-09-14	46.1700	46.1700	46.1700	46.1700	+3.660%	4	224	-6.151%
2026-09-09	44.5400	44.5400	44.5400	44.5400	+2.039%	3	224	-2.717%
2026-09-03	43.6500	43.6500	43.6500	43.6500	+0.322%	1	227	-0.733%
2026-09-02	43.5100	43.5100	43.5100	43.5100	+3.991%	6	227	-0.414%
2026-09-01	41.8400	41.8400	41.8400	41.8400	+23.059%	10	227	+3.561%
2026-08-27	34.0000	34.0000	34.0000	34.0000	-4.628%	4	227	+27.441%
2026-08-26	35.8600	35.8600	35.6000	35.6500	-2.729%	5	226	+21.543%
2026-08-25	36.6500	36.6500	36.6500	36.6500	-4.805%	1	227	+18.226%
2026-08-19	38.5000	38.5000	38.5000	38.5000	+4.364%	1	228	+12.545%
2026-08-18	36.8900	36.8900	36.8900	36.8900	+5.070%	4	228	+17.457%
2026-08-14	35.1100	35.1100	35.1100	35.1100	+8.264%	1	226	+23.412%
2026-08-13	32.4300	32.4300	32.4300	32.4300	+0.652%	1	227	+33.611%
2026-08-12	32.4000	32.4000	32.2200	32.2200	+8.375%	2	227	+34.482%
2026-08-10	29.4500	29.7300	29.2300	29.7300	+7.835%	40	226	+45.745%
2026-08-06	27.5700	27.5700	27.5700	27.5700	-5.095%	1	229	+57.164%
2026-08-04	29.0000	29.0500	29.0000	29.0500	-4.030%	10	229	+49.157%
2026-08-03	31.3400	31.3400	30.2700	30.2700	-4.057%	13	229	+43.145%
2026-07-31	33.0000	33.0000	30.8000	31.5500	+4.992%	99	228	+37.338%
2026-07-30	28.8000	30.3000	28.6600	30.0500	+1.008%	26	212	+44.193%
2026-07-29	29.7500	29.7500	29.7500	29.7500	-0.833%	1	212	+45.647%
2026-07-27	30.0000	30.0000	30.0000	30.0000	-6.015%	1	212	+44.433%
2026-07-24	31.9200	31.9200	31.9200	31.9200	-2.564%	1	211	+35.746%
2026-07-23	32.9200	32.9200	32.6000	32.7600	+14.346%	4	211	+32.265%
2026-07-21	28.6500	28.6500	28.6500	28.6500	+15.524%	2	212	+51.239%
2026-07-16	24.8300	24.8300	24.8000	24.8000	+24.186%	2	212	+74.718%
2026-07-10	19.6400	19.9700	19.6400	19.9700	-11.441%	4	213	+116.975%
2026-07-08	22.5500	22.5500	22.5500	22.5500	+13.602%	7	213	+92.151%
2026-07-07	19.8500	19.8500	19.8500	19.8500	+20.303%	3	206	+118.287%
2026-07-06	16.5000	16.5000	16.5000	16.5000	+8.983%	1	206	+162.606%
2026-06-30	15.1400	15.1400	15.1400	15.1400	-11.202%	1	206	+186.196%
2026-06-29	17.6800	17.6800	17.0500	17.0500	-6.061%	11	206	+154.135%
2026-06-26	18.2100	18.2100	18.1500	18.1500	-2.419%	59	207	+138.733%
2026-06-24	18.6000	18.6000	18.6000	18.6000	-8.374%	59	219	+132.957%
2026-06-22	20.3000	20.3000	20.3000	20.3000	+1.297%	2	219	+113.448%
2026-06-18	20.7800	20.7800	19.0000	20.0400	-13.769%	19	219	+116.218%
2026-06-16	23.0000	23.2400	23.0000	23.2400	-16.881%	7	219	+86.446%
2026-06-12	27.9600	27.9600	27.9600	27.9600	-12.625%	1	223	+54.971%
2026-06-10	32.0000	32.0000	32.0000	32.0000	+24.272%	1	224	+35.406%
2026-05-27	25.5700	25.7500	25.5700	25.7500	-25.793%	2	223	+68.272%
2026-05-20	34.7000	34.7000	34.7000	34.7000	+4.613%	5	224	+24.870%
2026-05-19	31.0000	33.1700	31.0000	33.1700	+4.079%	2	215	+30.630%
2026-05-18	28.5000	32.1700	28.5000	31.8700	+14.888%	5	215	+35.959%
2026-05-15	27.4700	27.7400	27.4700	27.7400	+9.127%	12	215	+56.200%
2026-05-13	25.4200	25.4200	25.4200	25.4200	+10.474%	6	206	+70.456%
2026-05-08	23.0100	23.0100	23.0100	23.0100	+2.267%	4	200	+88.309%
2026-05-07	22.6000	22.6000	22.5000	22.5000	-9.384%	6	200	+92.578%
2026-05-06	24.8300	24.8300	24.8300	24.8300	-17.481%	1	202	+74.507%
2026-05-05	30.0000	30.0900	30.0000	30.0900	-0.889%	8	203	+44.001%
2026-05-04	30.3600	30.3600	30.3600	30.3600	-1.172%	10	201	+42.721%
2026-05-01	32.9500	32.9500	30.7200	30.7200	-0.583%	11	200	+41.048%
2026-04-30	31.0000	31.0000	30.9000	30.9000	+2.318%	16	200	+40.227%
2026-04-29	28.7800	30.3500	28.7800	30.2000	+11.852%	15	200	+43.477%
2026-04-27	27.0000	27.0000	27.0000	27.0000	+1.887%	1	188	+60.481%
2026-04-23	26.5000	26.5000	26.5000	26.5000	-1.852%	1	189	+63.509%
2026-04-22	27.0000	27.0000	27.0000	27.0000	+5.469%	1	188	+60.481%
2026-04-21	24.1500	25.7500	24.1500	25.6000	+11.304%	13	189	+69.258%
2026-04-17	21.7000	23.0000	21.2500	23.0000	-10.922%	17	189	+88.391%
2026-04-16	25.9000	25.9000	25.8200	25.8200	+1.255%	6	176	+67.816%
2026-04-15	25.0000	25.7000	25.0000	25.5000	-1.658%	15	176	+69.922%
2026-04-14	27.7500	27.7500	25.8800	25.9300	-11.952%	67	176	+67.104%
2026-04-13	28.6100	29.4500	28.6100	29.4500	-2.159%	11	147	+47.131%
2026-04-08	29.0000	30.1000	29.0000	30.1000	-20.476%	4	143	+43.953%
2026-04-07	37.8500	37.8500	37.8500	37.8500	+11.751%	1	143	+14.478%
2026-04-06	34.1900	34.4000	33.8500	33.8700	-3.504%	4	143	+27.930%
2026-04-02	35.1000	35.1000	35.1000	35.1000	+3.693%	4	142	+23.447%
2026-04-01	34.2000	34.2000	33.8500	33.8500	-14.757%	6	142	+28.006%
2026-03-31	40.2000	40.2000	39.5400	39.7100	-9.068%	6	137	+9.116%
2026-03-30	43.6700	43.6700	43.6700	43.6700	-0.297%	1	135	-0.779%
2026-03-27	43.9000	43.9000	43.8000	43.8000	+5.339%	2	134	-1.073%
2026-03-25	41.5800	41.5800	41.5800	41.5800	-2.165%	1	134	+4.209%
2026-03-24	42.4200	42.5000	42.4200	42.5000	+10.075%	2	134	+1.953%
2026-03-20	38.6100	38.6100	38.6100	38.6100	+8.914%	1	134	+12.225%
2026-03-18	35.0000	36.0500	34.8500	35.4500	+2.754%	4	134	+22.228%
2026-03-17	35.4100	36.4000	34.1500	34.5000	+2.496%	6	133	+25.594%
2026-03-16	33.6000	33.7700	33.6000	33.6600	+0.478%	6	132	+28.728%
2026-03-13	33.2800	33.5000	33.2800	33.5000	-3.846%	12	131	+29.343%
2026-03-12	32.5000	34.8400	32.5000	34.8400	+10.603%	5	140	+24.369%
2026-03-11	29.0600	31.5000	29.0600	31.5000	+0.639%	3	139	+37.556%
2026-03-09	31.0000	31.3000	31.0000	31.3000	+4.998%	3	137	+38.435%
2026-03-06	31.6500	31.6500	29.8100	29.8100	+1.051%	16	138	+45.354%
2026-03-05	29.5000	29.5000	29.5000	29.5000	-3.405%	2	138	+46.881%
2026-03-03	30.0000	30.5400	30.0000	30.5400	+4.055%	77	136	+41.880%
2026-03-02	29.3500	29.3500	29.3500	29.3500	+12.885%	1	136	+47.632%
2026-02-27	26.3100	27.0000	26.0000	26.0000	+4.628%	27	136	+66.654%
2026-02-24	24.8500	24.8500	24.8500	24.8500	-0.719%	1	121	+74.366%
2026-02-11	24.8500	25.1500	24.8500	25.0300	+8.779%	18	121	+73.112%
2026-02-10	23.0100	23.0100	23.0100	23.0100	-7.960%	6	121	+88.309%
2026-02-04	25.0000	25.0000	25.0000	25.0000	+26.904%	25	121	+73.320%
2026-01-30	18.8000	19.7000	18.8000	19.7000	+10.986%	2	109	+119.949%
2026-01-29	19.0000	19.0000	17.7500	17.7500	+16.013%	51	109	+144.113%
2026-01-23	15.3600	15.3600	15.3000	15.3000	+0.328%	2	59	+183.203%
2026-01-22	15.3500	15.4000	15.2500	15.2500	-1.486%	14	59	+184.131%
2026-01-16	17.8500	17.8500	15.4600	15.4800	+22.082%	53	26	+179.910%
2026-01-09	13.3500	13.4100	12.6800	12.6800	0.000%	69	26	+241.719%