Dark

CVX20281215C210
CVX Dec 15 2028 210.00 Call (CVX281215C00210000)
option OPRA

EOD

Sep 18, 2026

36.25+0.527%(+0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	36.2500	36.2500	36.2500	36.2500	+0.527%	1	646	0.000%
2026-09-16	39.1500	39.1500	36.0600	36.0600	-9.737%	8	647	+0.527%
2026-09-15	39.7000	40.0900	39.7000	39.9500	+3.955%	20	643	-9.262%
2026-09-14	39.6300	39.8200	38.1500	38.4300	-0.156%	4	658	-5.673%
2026-09-11	38.3100	38.4900	38.2500	38.4900	+1.691%	13	659	-5.820%
2026-09-10	37.8500	37.8500	37.8500	37.8500	+1.747%	1	671	-4.227%
2026-09-09	37.9500	37.9500	37.0600	37.2000	+2.479%	3	671	-2.554%
2026-09-08	36.4000	36.6200	35.9600	36.3000	+9.173%	65	671	-0.138%
2026-09-04	34.0100	34.0900	32.7500	33.2500	-8.503%	12	619	+9.023%
2026-09-03	36.3400	36.3400	36.3400	36.3400	-0.981%	4	619	-0.248%
2026-09-02	35.9000	36.7500	35.5000	36.7000	+4.857%	10	619	-1.226%
2026-09-01	34.3000	35.5600	34.0000	35.0000	+9.718%	21	617	+3.571%
2026-08-31	32.7300	32.7300	31.8000	31.9000	+9.811%	19	629	+13.636%
2026-08-28	29.0500	29.0500	29.0500	29.0500	+0.172%	7	611	+24.785%
2026-08-27	28.0000	29.0000	27.9900	29.0000	-3.204%	50	611	+25.000%
2026-08-26	29.4400	29.9600	29.4400	29.9600	-1.770%	6	575	+20.995%
2026-08-25	29.9500	30.5000	29.9500	30.5000	-3.175%	3	569	+18.852%
2026-08-24	31.4500	31.5000	31.4500	31.5000	-5.717%	2	567	+15.079%
2026-08-19	33.4100	33.4100	33.4100	33.4100	+7.015%	1	567	+8.500%
2026-08-18	31.3500	31.5000	31.1000	31.2200	+6.662%	8	568	+16.111%
2026-08-17	29.5000	29.5000	29.2700	29.2700	+2.774%	2	566	+23.847%
2026-08-14	28.3700	28.4800	28.3700	28.4800	+9.202%	6	565	+27.282%
2026-08-13	26.0800	26.0800	26.0800	26.0800	-2.468%	1	563	+38.995%
2026-08-12	26.0000	26.7400	26.0000	26.7400	+2.100%	9	562	+35.565%
2026-08-11	25.9800	26.3200	25.9800	26.1900	+20.083%	118	559	+38.412%
2026-08-05	21.6000	22.0200	21.6000	21.8100	-7.389%	26	559	+66.208%
2026-08-04	23.3900	23.6600	23.3900	23.5500	-5.231%	25	582	+53.928%
2026-08-03	25.8600	25.9100	24.6500	24.8500	-10.127%	50	582	+45.875%
2026-07-31	27.6500	27.6500	27.6500	27.6500	+16.421%	10	627	+31.103%
2026-07-30	23.7000	23.8800	23.7000	23.7500	-4.040%	12	617	+52.632%
2026-07-29	24.7500	24.7500	24.7500	24.7500	+11.839%	1	620	+46.465%
2026-07-28	21.4100	22.1300	21.4000	22.1300	-10.369%	25	620	+63.805%
2026-07-27	24.6900	24.6900	24.6900	24.6900	-6.830%	1	595	+46.821%
2026-07-24	25.6500	26.5000	25.6500	26.5000	+0.379%	2	596	+36.792%
2026-07-23	26.9200	26.9200	26.4000	26.4000	+6.452%	13	594	+37.311%
2026-07-22	24.8000	24.8000	24.8000	24.8000	+5.174%	1	585	+46.169%
2026-07-20	22.6200	23.5800	22.6200	23.5800	+23.520%	4	585	+53.732%
2026-07-14	19.0900	19.0900	19.0900	19.0900	+21.438%	2	584	+89.890%
2026-07-10	15.7200	15.7200	15.7200	15.7200	+24.269%	1	582	+130.598%
2026-07-06	12.9400	13.0200	12.6500	12.6500	-0.628%	8	582	+186.561%
2026-06-30	11.8000	12.7500	11.8000	12.7300	-6.397%	22	582	+184.760%
2026-06-29	13.8000	13.8600	13.6000	13.6000	-5.556%	5	594	+166.544%
2026-06-26	14.7700	15.6500	14.2500	14.4000	-38.118%	23	587	+151.736%
2026-06-12	23.2700	23.2700	23.2700	23.2700	-6.546%	20	600	+55.780%
2026-06-11	24.9000	24.9000	24.9000	24.9000	-4.962%	1	620	+45.582%
2026-06-10	26.1000	26.2000	26.1000	26.2000	+11.347%	2	621	+38.359%
2026-06-09	23.5300	23.5300	23.5300	23.5300	-1.958%	375	621	+54.059%
2026-06-05	24.0000	24.0000	24.0000	24.0000	-4.000%	3	249	+51.042%
2026-06-04	25.0000	25.0000	25.0000	25.0000	+17.316%	2	249	+45.000%
2026-05-28	21.3100	21.3500	21.3000	21.3100	+9.338%	23	250	+70.108%
2026-05-06	19.4900	19.4900	19.4900	19.4900	-22.040%	16	264	+85.993%
2026-05-05	25.0000	25.0000	25.0000	25.0000	0.000%	1	248	+45.000%
2026-05-01	25.0000	25.0000	25.0000	25.0000	-1.961%	3	247	+45.000%
2026-04-30	25.0500	25.5000	25.0500	25.5000	+7.914%	19	247	+42.157%
2026-04-29	23.6300	23.6300	23.6300	23.6300	+4.558%	3	234	+53.407%
2026-04-28	22.6000	22.6000	22.6000	22.6000	+14.141%	1	234	+60.398%
2026-04-24	19.8000	19.8000	19.8000	19.8000	-8.333%	1	234	+83.081%
2026-04-22	21.6000	21.6000	21.6000	21.6000	+11.570%	4	234	+67.824%
2026-04-21	19.3600	19.3600	19.3600	19.3600	+3.751%	1	234	+87.242%
2026-04-17	18.7500	18.7500	17.3400	18.6600	-9.373%	49	234	+94.266%
2026-04-15	20.8100	20.8500	20.5900	20.5900	-3.560%	17	193	+76.056%
2026-04-14	21.5000	22.2100	21.3500	21.3500	-11.594%	8	187	+69.789%
2026-04-13	23.9000	24.1500	23.9000	24.1500	+6.953%	2	187	+50.104%
2026-04-10	22.7500	22.7500	22.5800	22.5800	-5.523%	5	187	+60.540%
2026-04-09	25.9000	25.9000	23.0500	23.9000	-3.043%	39	192	+51.674%
2026-04-08	24.1000	24.6500	23.7500	24.6500	-23.328%	8	188	+47.059%
2026-04-07	32.1500	32.1500	32.1500	32.1500	+10.977%	1	187	+12.753%
2026-04-06	28.2800	28.9700	28.2800	28.9700	-8.294%	11	187	+25.129%
2026-04-02	31.2300	31.5900	31.2300	31.5900	+13.226%	2	181	+14.752%
2026-04-01	28.4000	28.5000	26.5000	27.9000	-13.622%	10	181	+29.928%
2026-03-31	37.7600	37.7600	32.0600	32.3000	-11.019%	9	174	+12.229%
2026-03-30	38.4600	39.4800	36.1000	36.3000	-2.104%	82	173	-0.138%
2026-03-27	37.7000	37.7000	36.3700	37.0800	+8.263%	47	161	-2.238%
2026-03-26	34.2500	34.2500	34.2500	34.2500	+3.318%	10	123	+5.839%
2026-03-25	33.5300	33.5300	32.9300	33.1500	-9.128%	7	120	+9.351%
2026-03-24	34.5600	36.8000	34.5600	36.4800	+15.553%	20	120	-0.630%
2026-03-23	28.8700	31.5700	28.8700	31.5700	-2.017%	3	113	+14.824%
2026-03-20	31.9600	32.2200	31.8000	32.2200	+8.303%	31	111	+12.508%
2026-03-18	29.7500	29.7500	29.7500	29.7500	+2.586%	1	90	+21.849%
2026-03-17	28.2500	29.8200	28.2500	29.0000	+2.005%	15	90	+25.000%
2026-03-13	27.5300	28.4300	27.5300	28.4300	-1.626%	5	86	+27.506%
2026-03-12	29.5000	29.5000	28.9000	28.9000	+18.200%	2	82	+25.433%
2026-03-11	24.8500	24.8500	24.4500	24.4500	+1.917%	18	82	+48.262%
2026-03-10	23.9500	24.0000	23.9500	23.9900	-6.435%	45	81	+51.105%
2026-03-09	25.6400	25.6400	25.6400	25.6400	+2.766%	1	101	+41.381%
2026-03-06	24.9500	24.9500	24.9500	24.9500	+0.808%	1	101	+45.291%
2026-03-05	24.8700	24.8700	24.7500	24.7500	+12.962%	2	101	+46.465%
2026-03-04	21.9100	21.9100	21.9100	21.9100	-12.848%	1	102	+65.450%
2026-03-03	25.1400	25.1400	25.1400	25.1400	+6.076%	1	101	+44.193%
2026-03-02	24.6300	24.6300	23.7000	23.7000	+4.775%	5	100	+52.954%
2026-02-27	22.0000	22.6200	21.1000	22.6200	+7.204%	3	100	+60.256%
2026-02-24	21.1000	21.1000	21.1000	21.1000	-0.939%	1	99	+71.801%
2026-02-19	21.0700	21.3000	21.0700	21.3000	+15.761%	12	99	+70.188%
2026-02-17	18.4000	18.4000	18.4000	18.4000	-3.158%	1	89	+97.011%
2026-02-13	19.0000	19.0000	19.0000	19.0000	-8.434%	1	88	+90.789%
2026-02-11	19.2000	20.7500	19.2000	20.7500	+15.599%	3	88	+74.699%
2026-02-10	17.9500	17.9500	17.9500	17.9500	+1.989%	1	90	+101.950%
2026-02-09	17.6000	17.6000	17.6000	17.6000	-13.725%	2	90	+105.966%
2026-02-06	17.7500	20.4000	17.7500	20.4000	+16.571%	2	90	+77.696%
2026-02-05	17.5200	17.5500	17.5000	17.5000	-8.854%	201	89	+107.143%
2026-02-04	17.6500	19.2000	17.6500	19.2000	+30.169%	257	290	+88.802%
2026-01-30	15.4500	15.4500	14.7500	14.7500	+3.364%	7	51	+145.763%
2026-01-29	14.4100	14.4700	14.2100	14.2700	+16.967%	40	44	+154.029%
2026-01-26	12.2000	12.2000	12.2000	12.2000	+0.826%	3	9	+197.131%
2026-01-23	12.0500	12.1000	12.0500	12.1000	-2.733%	2	9	+199.587%
2026-01-22	12.1800	12.7100	12.1800	12.4400	-1.660%	3	8	+191.399%
2026-01-21	12.6500	12.6500	12.6500	12.6500	+7.660%	6	7	+186.561%
2026-01-13	11.7500	11.7500	11.7500	11.7500	+10.329%	1	3	+208.511%
2026-01-12	10.8000	10.8000	10.6500	10.6500	+0.282%	2	2	+240.376%
2026-01-09	9.8500	10.6200	9.6500	10.6200	0.000%	3	2	+241.337%