Dark

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

EOD

Sep 21, 2026

36.05-20.437%(-9.26)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	39.0000	39.0000	36.0500	36.0500	-20.437%	61	948	0.000%
2026-09-15	43.2600	45.3100	43.2400	45.3100	+8.657%	19	942	-20.437%
2026-09-14	43.6200	43.6200	41.7000	41.7000	-0.024%	6	940	-13.549%
2026-09-10	41.5800	41.8500	41.5800	41.7100	-0.096%	7	940	-13.570%
2026-09-09	42.0000	42.0000	41.7500	41.7500	+7.189%	4	940	-13.653%
2026-09-08	39.2600	39.2600	38.9500	38.9500	-3.827%	4	942	-7.445%
2026-09-03	41.1700	41.1800	40.5000	40.5000	-1.580%	11	942	-10.988%
2026-09-02	40.6700	41.1500	40.5700	41.1500	+6.057%	8	941	-12.394%
2026-09-01	38.7900	38.9000	38.7900	38.8000	+4.865%	3	940	-7.088%
2026-08-31	37.1000	37.2000	37.0000	37.0000	+10.119%	3	937	-2.568%
2026-08-28	33.6000	33.6000	33.6000	33.6000	+6.295%	2	936	+7.292%
2026-08-27	33.0100	33.0100	31.6100	31.6100	-5.075%	5	935	+14.046%
2026-08-26	33.7800	33.7800	33.2900	33.3000	-3.478%	3	934	+8.258%
2026-08-25	34.5000	34.5000	34.5000	34.5000	-2.542%	1	934	+4.493%
2026-08-24	35.4500	35.4500	35.4000	35.4000	-4.966%	2	935	+1.836%
2026-08-21	37.2500	37.2500	37.2500	37.2500	-2.487%	4	936	-3.221%
2026-08-20	38.2000	38.2000	38.2000	38.2000	+1.353%	1	940	-5.628%
2026-08-19	37.9700	37.9700	37.6900	37.6900	+5.693%	2	941	-4.351%
2026-08-18	35.1900	35.6600	34.9000	35.6600	+9.588%	6	939	+1.094%
2026-08-14	32.0500	32.9000	32.0500	32.5400	+7.570%	14	939	+10.787%
2026-08-13	29.7000	30.2500	29.7000	30.2500	-1.144%	4	937	+19.174%
2026-08-12	30.0100	30.6400	30.0100	30.6000	+2.410%	3	936	+17.810%
2026-08-11	29.8000	29.9000	29.8000	29.8800	+6.524%	28	935	+20.649%
2026-08-10	27.9500	28.0500	27.7600	28.0500	+18.354%	12	952	+28.520%
2026-08-07	23.7000	23.7000	23.7000	23.7000	-5.389%	1	950	+52.110%
2026-08-05	25.0500	25.0500	25.0500	25.0500	-6.390%	1	950	+43.912%
2026-08-04	26.9000	27.1000	26.7600	26.7600	-5.508%	27	950	+34.716%
2026-08-03	29.0700	29.0700	28.2000	28.3200	-6.934%	20	957	+27.295%
2026-07-31	29.5500	30.4300	29.5300	30.4300	+9.856%	31	947	+18.469%
2026-07-30	27.0500	27.8400	25.8000	27.7000	-0.788%	90	939	+30.144%
2026-07-29	27.9200	27.9200	27.9200	27.9200	+8.935%	5	943	+29.119%
2026-07-28	25.2000	25.7500	24.9800	25.6300	-8.822%	41	943	+40.655%
2026-07-27	28.1100	28.1100	28.1100	28.1100	-5.194%	1	923	+28.246%
2026-07-24	29.6700	31.0000	29.6500	29.6500	-3.671%	27	923	+21.585%
2026-07-23	30.7800	30.7800	30.7800	30.7800	+15.714%	3	911	+17.122%
2026-07-22	26.6000	26.6000	26.6000	26.6000	-0.375%	1	910	+35.526%
2026-07-21	26.7000	26.7000	26.7000	26.7000	+1.175%	2	910	+35.019%
2026-07-20	25.0500	26.3900	25.0500	26.3900	+5.984%	12	910	+36.605%
2026-07-17	24.1500	24.9000	24.1500	24.9000	+7.699%	29	911	+44.779%
2026-07-16	22.5000	23.1200	22.5000	23.1200	+3.260%	7	910	+55.926%
2026-07-14	22.3000	22.7300	21.7600	22.3900	-0.489%	19	916	+61.009%
2026-07-13	21.4900	22.7100	21.4900	22.5000	+21.294%	117	916	+60.222%
2026-07-10	18.9000	18.9000	18.5500	18.5500	-7.711%	2	917	+94.340%
2026-07-08	19.0000	20.3000	19.0000	20.1000	+18.584%	14	917	+79.353%
2026-07-07	16.0000	16.9500	16.0000	16.9500	+11.148%	41	927	+112.684%
2026-07-06	15.2500	15.2500	15.2500	15.2500	-1.486%	10	966	+136.393%
2026-07-02	15.4300	15.6900	15.4300	15.4800	+7.500%	14	972	+132.881%
2026-07-01	14.4000	14.4000	14.4000	14.4000	-7.395%	2	972	+150.347%
2026-06-30	15.4000	15.5500	15.4000	15.5500	-0.639%	3	970	+131.833%
2026-06-29	16.4000	16.7000	15.6500	15.6500	-7.561%	21	970	+130.351%
2026-06-26	16.9500	17.0700	16.6000	16.9300	+3.865%	58	972	+112.936%
2026-06-25	16.7500	16.7500	16.3000	16.3000	-5.780%	2	967	+121.166%
2026-06-24	17.0000	17.3000	16.7900	17.3000	-11.191%	205	968	+108.382%
2026-06-23	19.0100	19.5200	19.0100	19.4800	+0.933%	11	928	+85.062%
2026-06-22	18.7500	19.3000	18.7500	19.3000	+6.925%	4	924	+86.788%
2026-06-18	18.0500	18.0500	18.0500	18.0500	-10.908%	3	922	+99.723%
2026-06-17	21.0400	21.3000	20.2600	20.2600	-5.460%	71	922	+77.937%
2026-06-16	21.8700	21.8700	21.4300	21.4300	-2.146%	8	922	+68.222%
2026-06-15	21.5500	21.9000	21.5500	21.9000	-16.730%	20	922	+64.612%
2026-06-12	26.3000	26.3000	26.3000	26.3000	-8.681%	1	920	+37.072%
2026-06-11	28.8000	28.8000	28.8000	28.8000	-1.706%	1	920	+25.174%
2026-06-10	28.7000	29.3000	28.7000	29.3000	+8.519%	5	921	+23.038%
2026-06-05	27.0000	27.0000	27.0000	27.0000	-4.762%	7	921	+33.519%
2026-06-03	28.6000	28.6000	28.3500	28.3500	+9.038%	2	924	+27.160%
2026-06-01	26.0000	26.5000	25.3000	26.0000	+10.030%	7	924	+38.654%
2026-05-29	23.6300	23.6300	23.6300	23.6300	-2.757%	1	922	+52.560%
2026-05-27	24.3000	24.3000	24.3000	24.3000	-6.538%	1	922	+48.354%
2026-05-26	28.0000	28.0000	26.0000	26.0000	-6.810%	29	922	+38.654%
2026-05-21	29.7000	29.7000	27.9000	27.9000	-4.778%	14	895	+29.211%
2026-05-20	29.3000	29.3000	29.3000	29.3000	-6.628%	1	895	+23.038%
2026-05-19	31.3800	31.3800	31.3800	31.3800	+0.900%	4	892	+14.882%
2026-05-18	29.3000	31.4000	29.3000	31.1000	+18.476%	11	892	+15.916%
2026-05-15	26.2500	26.2500	26.2500	26.2500	+7.670%	2	892	+37.333%
2026-05-14	24.0200	24.3800	24.0200	24.3800	+2.008%	3	890	+47.867%
2026-05-13	23.9000	23.9000	23.9000	23.9000	-2.449%	1	890	+50.837%
2026-05-12	24.0000	24.5000	24.0000	24.5000	+6.522%	2	890	+47.143%
2026-05-11	22.0000	23.0000	22.0000	23.0000	+9.005%	35	890	+56.739%
2026-05-07	21.1000	21.1000	21.1000	21.1000	-11.900%	4	895	+70.853%
2026-05-06	25.0000	25.0000	22.5000	23.9500	-14.769%	23	895	+50.522%
2026-05-05	26.8000	28.1500	26.8000	28.1000	+2.145%	10	885	+28.292%
2026-05-01	29.2000	30.9500	27.5100	27.5100	-3.811%	9	885	+31.043%
2026-04-30	28.4000	28.6000	28.4000	28.6000	+1.563%	2	885	+26.049%
2026-04-29	28.4000	28.4500	28.1600	28.1600	+21.379%	6	885	+28.018%
2026-04-24	23.7500	23.7500	23.2000	23.2000	-6.263%	114	885	+55.388%
2026-04-22	24.7500	25.0000	24.7500	24.7500	+6.314%	12	797	+45.657%
2026-04-20	23.2800	23.2800	23.2800	23.2800	+4.161%	2	795	+54.854%
2026-04-17	21.0000	22.4500	19.6300	22.3500	-12.112%	24	793	+61.298%
2026-04-16	23.4500	25.4300	23.4500	25.4300	+4.866%	11	787	+41.762%
2026-04-15	24.5500	24.5500	24.2500	24.2500	-1.583%	6	787	+48.660%
2026-04-14	26.0200	26.0200	24.2000	24.6400	-7.819%	71	788	+46.307%
2026-04-13	26.7300	26.7300	26.7300	26.7300	+7.436%	1	756	+34.867%
2026-04-10	27.0000	27.0000	24.8800	24.8800	-13.671%	8	755	+44.895%
2026-04-09	31.0000	31.0000	28.8200	28.8200	+6.347%	10	755	+25.087%
2026-04-08	27.3200	27.5000	26.8600	27.1000	-21.676%	4	751	+33.026%
2026-04-07	35.2500	35.2500	34.4200	34.6000	+5.972%	5	750	+4.191%
2026-04-06	32.5000	32.9800	32.0000	32.6500	-1.180%	19	748	+10.413%
2026-04-02	33.0500	33.0500	33.0400	33.0400	+1.662%	5	738	+9.110%
2026-04-01	34.6600	35.0000	30.4800	32.5000	-11.396%	17	738	+10.923%
2026-03-31	41.0700	41.4700	35.7000	36.6800	-15.678%	9	728	-1.718%
2026-03-30	43.5000	43.5000	43.5000	43.5000	+5.531%	1	725	-17.126%
2026-03-27	40.5000	42.2800	40.5000	41.2200	+5.422%	46	726	-12.542%
2026-03-26	39.1000	39.1000	39.1000	39.1000	-0.382%	10	768	-7.801%
2026-03-25	38.0000	39.2500	37.6800	39.2500	-0.381%	3	778	-8.153%
2026-03-24	36.9500	40.0500	36.9500	39.4000	+5.886%	16	779	-8.503%
2026-03-23	35.8700	37.2100	34.2900	37.2100	-1.743%	26	777	-3.117%
2026-03-20	35.8800	37.8700	35.8800	37.8700	+7.008%	19	771	-4.806%
2026-03-19	35.3900	35.3900	35.3900	35.3900	+7.405%	3	755	+1.865%
2026-03-18	32.9000	32.9500	32.9000	32.9500	+1.855%	6	755	+9.408%
2026-03-17	31.7800	33.4500	31.2500	32.3500	+2.698%	18	754	+11.437%
2026-03-13	31.6000	31.6000	31.5000	31.5000	-3.226%	8	751	+14.444%
2026-03-12	29.0500	32.7000	29.0500	32.5500	+18.364%	24	750	+10.753%
2026-03-11	28.5000	28.5500	27.5000	27.5000	+2.421%	4	751	+31.091%
2026-03-10	26.8500	26.8500	26.8500	26.8500	-7.573%	3	752	+34.264%
2026-03-09	29.5000	29.6000	28.6700	29.0500	-2.024%	5	755	+24.096%
2026-03-06	29.6500	29.6500	29.6500	29.6500	+11.466%	1	755	+21.585%
2026-03-04	26.6000	26.6000	26.6000	26.6000	-8.181%	1	756	+35.526%
2026-03-03	28.3000	28.9700	28.3000	28.9700	+5.807%	5	755	+24.439%
2026-03-02	27.7500	28.5400	27.3800	27.3800	+6.537%	9	753	+31.665%
2026-02-27	25.7000	25.7000	25.7000	25.7000	+5.328%	1	751	+40.272%
2026-02-26	24.4000	24.4000	24.4000	24.4000	+0.619%	2	751	+47.746%
2026-02-24	24.2500	24.2500	24.2500	24.2500	-3.770%	1	751	+48.660%
2026-02-19	23.0000	25.7200	23.0000	25.2000	+8.621%	18	750	+43.056%
2026-02-18	22.8500	23.2500	22.8500	23.2000	+1.888%	23	755	+55.388%
2026-02-12	22.7700	22.7700	22.7700	22.7700	-2.065%	1	754	+58.322%
2026-02-11	22.2000	23.2500	22.2000	23.2500	+10.714%	40	754	+55.054%
2026-02-10	21.0000	21.0000	21.0000	21.0000	-2.098%	15	751	+71.667%
2026-02-09	20.8000	21.5500	20.8000	21.4500	+2.289%	13	765	+68.065%
2026-02-06	20.7300	20.9700	20.7300	20.9700	+1.796%	2	763	+71.912%
2026-02-05	21.0000	21.0000	20.0000	20.6000	-6.364%	48	763	+75.000%
2026-02-04	20.3500	22.0200	20.0000	22.0000	+10.110%	78	716	+63.864%
2026-02-03	19.9800	19.9800	19.9800	19.9800	+8.587%	1	770	+80.430%
2026-02-02	17.2500	18.4000	17.0500	18.4000	+2.851%	5	769	+95.924%
2026-01-30	17.5000	17.8900	17.5000	17.8900	+7.126%	2	770	+101.509%
2026-01-29	16.6500	16.7000	16.6500	16.7000	+9.580%	2	769	+115.868%
2026-01-28	15.2400	15.2400	15.2400	15.2400	+6.947%	1	769	+136.549%
2026-01-27	14.8500	14.8500	14.2500	14.2500	+1.423%	12	769	+152.982%
2026-01-26	14.5000	14.5000	14.0500	14.0500	-2.091%	7	768	+156.584%
2026-01-23	14.5500	14.5500	14.3000	14.3500	+1.056%	44	766	+151.220%
2026-01-22	14.2500	14.2500	14.1000	14.2000	-3.072%	25	732	+153.873%
2026-01-21	14.7000	14.7000	14.6000	14.6500	+4.643%	4	717	+146.075%
2026-01-20	15.0400	15.0400	14.0000	14.0000	-2.575%	3	717	+157.500%
2026-01-16	14.8000	14.8000	14.2600	14.3700	-2.510%	48	691	+150.870%
2026-01-15	14.5500	14.7500	14.5500	14.7400	-4.903%	74	691	+144.573%
2026-01-14	15.5000	15.5000	15.5000	15.5000	+14.391%	1	691	+132.581%
2026-01-13	13.9000	15.1500	13.5500	13.5500	+4.714%	13	692	+166.052%
2026-01-12	12.5000	12.9400	12.2500	12.9400	+3.108%	108	681	+178.594%
2026-01-09	12.0500	12.7000	11.7000	12.5500	+8.190%	881	674	+187.251%
2026-01-08	10.8000	11.6000	10.8000	11.6000	0.000%	2	2	+210.776%