Dark

CVX20281215C200
CVX Dec 15 2028 200.00 Call (CVX281215C00200000)
option OPRA

EOD

Jul 23, 2026

30.78+15.714%(+4.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	30.7800	30.7800	30.7800	30.7800	+15.714%	3	911	0.000%
2026-07-22	26.6000	26.6000	26.6000	26.6000	-0.375%	1	910	+15.714%
2026-07-21	26.7000	26.7000	26.7000	26.7000	+1.175%	2	910	+15.281%
2026-07-20	25.0500	26.3900	25.0500	26.3900	+5.984%	12	910	+16.635%
2026-07-17	24.1500	24.9000	24.1500	24.9000	+7.699%	29	911	+23.614%
2026-07-16	22.5000	23.1200	22.5000	23.1200	+3.260%	7	910	+33.131%
2026-07-14	22.3000	22.7300	21.7600	22.3900	-0.489%	19	916	+37.472%
2026-07-13	21.4900	22.7100	21.4900	22.5000	+21.294%	117	916	+36.800%
2026-07-10	18.9000	18.9000	18.5500	18.5500	-7.711%	2	917	+65.930%
2026-07-08	19.0000	20.3000	19.0000	20.1000	+18.584%	14	917	+53.134%
2026-07-07	16.0000	16.9500	16.0000	16.9500	+11.148%	41	927	+81.593%
2026-07-06	15.2500	15.2500	15.2500	15.2500	-1.486%	10	966	+101.836%
2026-07-02	15.4300	15.6900	15.4300	15.4800	+7.500%	14	972	+98.837%
2026-07-01	14.4000	14.4000	14.4000	14.4000	-7.395%	2	972	+113.750%
2026-06-30	15.4000	15.5500	15.4000	15.5500	-0.639%	3	970	+97.942%
2026-06-29	16.4000	16.7000	15.6500	15.6500	-7.561%	21	970	+96.677%
2026-06-26	16.9500	17.0700	16.6000	16.9300	+3.865%	58	972	+81.807%
2026-06-25	16.7500	16.7500	16.3000	16.3000	-5.780%	2	967	+88.834%
2026-06-24	17.0000	17.3000	16.7900	17.3000	-11.191%	205	968	+77.919%
2026-06-23	19.0100	19.5200	19.0100	19.4800	+0.933%	11	928	+58.008%
2026-06-22	18.7500	19.3000	18.7500	19.3000	+6.925%	4	924	+59.482%
2026-06-18	18.0500	18.0500	18.0500	18.0500	-10.908%	3	922	+70.526%
2026-06-17	21.0400	21.3000	20.2600	20.2600	-5.460%	71	922	+51.925%
2026-06-16	21.8700	21.8700	21.4300	21.4300	-2.146%	8	922	+43.630%
2026-06-15	21.5500	21.9000	21.5500	21.9000	-16.730%	20	922	+40.548%
2026-06-12	26.3000	26.3000	26.3000	26.3000	-8.681%	1	920	+17.034%
2026-06-11	28.8000	28.8000	28.8000	28.8000	-1.706%	1	920	+6.875%
2026-06-10	28.7000	29.3000	28.7000	29.3000	+8.519%	5	921	+5.051%
2026-06-05	27.0000	27.0000	27.0000	27.0000	-4.762%	7	921	+14.000%
2026-06-03	28.6000	28.6000	28.3500	28.3500	+9.038%	2	924	+8.571%
2026-06-01	26.0000	26.5000	25.3000	26.0000	+10.030%	7	924	+18.385%
2026-05-29	23.6300	23.6300	23.6300	23.6300	-2.757%	1	922	+30.258%
2026-05-27	24.3000	24.3000	24.3000	24.3000	-6.538%	1	922	+26.667%
2026-05-26	28.0000	28.0000	26.0000	26.0000	-6.810%	29	922	+18.385%
2026-05-21	29.7000	29.7000	27.9000	27.9000	-4.778%	14	895	+10.323%
2026-05-20	29.3000	29.3000	29.3000	29.3000	-6.628%	1	895	+5.051%
2026-05-19	31.3800	31.3800	31.3800	31.3800	+0.900%	4	892	-1.912%
2026-05-18	29.3000	31.4000	29.3000	31.1000	+18.476%	11	892	-1.029%
2026-05-15	26.2500	26.2500	26.2500	26.2500	+7.670%	2	892	+17.257%
2026-05-14	24.0200	24.3800	24.0200	24.3800	+2.008%	3	890	+26.251%
2026-05-13	23.9000	23.9000	23.9000	23.9000	-2.449%	1	890	+28.787%
2026-05-12	24.0000	24.5000	24.0000	24.5000	+6.522%	2	890	+25.633%
2026-05-11	22.0000	23.0000	22.0000	23.0000	+9.005%	35	890	+33.826%
2026-05-07	21.1000	21.1000	21.1000	21.1000	-11.900%	4	895	+45.877%
2026-05-06	25.0000	25.0000	22.5000	23.9500	-14.769%	23	895	+28.518%
2026-05-05	26.8000	28.1500	26.8000	28.1000	+2.145%	10	885	+9.537%
2026-05-01	29.2000	30.9500	27.5100	27.5100	-3.811%	9	885	+11.887%
2026-04-30	28.4000	28.6000	28.4000	28.6000	+1.563%	2	885	+7.622%
2026-04-29	28.4000	28.4500	28.1600	28.1600	+21.379%	6	885	+9.304%
2026-04-24	23.7500	23.7500	23.2000	23.2000	-6.263%	114	885	+32.672%
2026-04-22	24.7500	25.0000	24.7500	24.7500	+6.314%	12	797	+24.364%
2026-04-20	23.2800	23.2800	23.2800	23.2800	+4.161%	2	795	+32.216%
2026-04-17	21.0000	22.4500	19.6300	22.3500	-12.112%	24	793	+37.718%
2026-04-16	23.4500	25.4300	23.4500	25.4300	+4.866%	11	787	+21.038%
2026-04-15	24.5500	24.5500	24.2500	24.2500	-1.583%	6	787	+26.928%
2026-04-14	26.0200	26.0200	24.2000	24.6400	-7.819%	71	788	+24.919%
2026-04-13	26.7300	26.7300	26.7300	26.7300	+7.436%	1	756	+15.152%
2026-04-10	27.0000	27.0000	24.8800	24.8800	-13.671%	8	755	+23.714%
2026-04-09	31.0000	31.0000	28.8200	28.8200	+6.347%	10	755	+6.801%
2026-04-08	27.3200	27.5000	26.8600	27.1000	-21.676%	4	751	+13.579%
2026-04-07	35.2500	35.2500	34.4200	34.6000	+5.972%	5	750	-11.040%
2026-04-06	32.5000	32.9800	32.0000	32.6500	-1.180%	19	748	-5.727%
2026-04-02	33.0500	33.0500	33.0400	33.0400	+1.662%	5	738	-6.840%
2026-04-01	34.6600	35.0000	30.4800	32.5000	-11.396%	17	738	-5.292%
2026-03-31	41.0700	41.4700	35.7000	36.6800	-15.678%	9	728	-16.085%
2026-03-30	43.5000	43.5000	43.5000	43.5000	+5.531%	1	725	-29.241%
2026-03-27	40.5000	42.2800	40.5000	41.2200	+5.422%	46	726	-25.328%
2026-03-26	39.1000	39.1000	39.1000	39.1000	-0.382%	10	768	-21.279%
2026-03-25	38.0000	39.2500	37.6800	39.2500	-0.381%	3	778	-21.580%
2026-03-24	36.9500	40.0500	36.9500	39.4000	+5.886%	16	779	-21.878%
2026-03-23	35.8700	37.2100	34.2900	37.2100	-1.743%	26	777	-17.280%
2026-03-20	35.8800	37.8700	35.8800	37.8700	+7.008%	19	771	-18.722%
2026-03-19	35.3900	35.3900	35.3900	35.3900	+7.405%	3	755	-13.026%
2026-03-18	32.9000	32.9500	32.9000	32.9500	+1.855%	6	755	-6.586%
2026-03-17	31.7800	33.4500	31.2500	32.3500	+2.698%	18	754	-4.853%
2026-03-13	31.6000	31.6000	31.5000	31.5000	-3.226%	8	751	-2.286%
2026-03-12	29.0500	32.7000	29.0500	32.5500	+18.364%	24	750	-5.438%
2026-03-11	28.5000	28.5500	27.5000	27.5000	+2.421%	4	751	+11.927%
2026-03-10	26.8500	26.8500	26.8500	26.8500	-7.573%	3	752	+14.637%
2026-03-09	29.5000	29.6000	28.6700	29.0500	-2.024%	5	755	+5.955%
2026-03-06	29.6500	29.6500	29.6500	29.6500	+11.466%	1	755	+3.811%
2026-03-04	26.6000	26.6000	26.6000	26.6000	-8.181%	1	756	+15.714%
2026-03-03	28.3000	28.9700	28.3000	28.9700	+5.807%	5	755	+6.248%
2026-03-02	27.7500	28.5400	27.3800	27.3800	+6.537%	9	753	+12.418%
2026-02-27	25.7000	25.7000	25.7000	25.7000	+5.328%	1	751	+19.767%
2026-02-26	24.4000	24.4000	24.4000	24.4000	+0.619%	2	751	+26.148%
2026-02-24	24.2500	24.2500	24.2500	24.2500	-3.770%	1	751	+26.928%
2026-02-19	23.0000	25.7200	23.0000	25.2000	+8.621%	18	750	+22.143%
2026-02-18	22.8500	23.2500	22.8500	23.2000	+1.888%	23	755	+32.672%
2026-02-12	22.7700	22.7700	22.7700	22.7700	-2.065%	1	754	+35.178%
2026-02-11	22.2000	23.2500	22.2000	23.2500	+10.714%	40	754	+32.387%
2026-02-10	21.0000	21.0000	21.0000	21.0000	-2.098%	15	751	+46.571%
2026-02-09	20.8000	21.5500	20.8000	21.4500	+2.289%	13	765	+43.497%
2026-02-06	20.7300	20.9700	20.7300	20.9700	+1.796%	2	763	+46.781%
2026-02-05	21.0000	21.0000	20.0000	20.6000	-6.364%	48	763	+49.417%
2026-02-04	20.3500	22.0200	20.0000	22.0000	+10.110%	78	716	+39.909%
2026-02-03	19.9800	19.9800	19.9800	19.9800	+8.587%	1	770	+54.054%
2026-02-02	17.2500	18.4000	17.0500	18.4000	+2.851%	5	769	+67.283%
2026-01-30	17.5000	17.8900	17.5000	17.8900	+7.126%	2	770	+72.051%
2026-01-29	16.6500	16.7000	16.6500	16.7000	+9.580%	2	769	+84.311%
2026-01-28	15.2400	15.2400	15.2400	15.2400	+6.947%	1	769	+101.969%
2026-01-27	14.8500	14.8500	14.2500	14.2500	+1.423%	12	769	+116.000%
2026-01-26	14.5000	14.5000	14.0500	14.0500	-2.091%	7	768	+119.075%
2026-01-23	14.5500	14.5500	14.3000	14.3500	+1.056%	44	766	+114.495%
2026-01-22	14.2500	14.2500	14.1000	14.2000	-3.072%	25	732	+116.761%
2026-01-21	14.7000	14.7000	14.6000	14.6500	+4.643%	4	717	+110.102%
2026-01-20	15.0400	15.0400	14.0000	14.0000	-2.575%	3	717	+119.857%
2026-01-16	14.8000	14.8000	14.2600	14.3700	-2.510%	48	691	+114.196%
2026-01-15	14.5500	14.7500	14.5500	14.7400	-4.903%	74	691	+108.820%
2026-01-14	15.5000	15.5000	15.5000	15.5000	+14.391%	1	691	+98.581%
2026-01-13	13.9000	15.1500	13.5500	13.5500	+4.714%	13	692	+127.159%
2026-01-12	12.5000	12.9400	12.2500	12.9400	+3.108%	108	681	+137.867%
2026-01-09	12.0500	12.7000	11.7000	12.5500	+8.190%	881	674	+145.259%
2026-01-08	10.8000	11.6000	10.8000	11.6000	0.000%	2	2	+165.345%