Dark

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

EOD

Jul 23, 2026

26.40+6.452%(+1.60)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	26.9200	26.9200	26.4000	26.4000	+6.452%	13	594	0.000%
2026-07-22	24.8000	24.8000	24.8000	24.8000	+5.174%	1	585	+6.452%
2026-07-20	22.6200	23.5800	22.6200	23.5800	+23.520%	4	585	+11.959%
2026-07-14	19.0900	19.0900	19.0900	19.0900	+21.438%	2	584	+38.292%
2026-07-10	15.7200	15.7200	15.7200	15.7200	+24.269%	1	582	+67.939%
2026-07-06	12.9400	13.0200	12.6500	12.6500	-0.628%	8	582	+108.696%
2026-06-30	11.8000	12.7500	11.8000	12.7300	-6.397%	22	582	+107.384%
2026-06-29	13.8000	13.8600	13.6000	13.6000	-5.556%	5	594	+94.118%
2026-06-26	14.7700	15.6500	14.2500	14.4000	-38.118%	23	587	+83.333%
2026-06-12	23.2700	23.2700	23.2700	23.2700	-6.546%	20	600	+13.451%
2026-06-11	24.9000	24.9000	24.9000	24.9000	-4.962%	1	620	+6.024%
2026-06-10	26.1000	26.2000	26.1000	26.2000	+11.347%	2	621	+0.763%
2026-06-09	23.5300	23.5300	23.5300	23.5300	-1.958%	375	621	+12.197%
2026-06-05	24.0000	24.0000	24.0000	24.0000	-4.000%	3	249	+10.000%
2026-06-04	25.0000	25.0000	25.0000	25.0000	+17.316%	2	249	+5.600%
2026-05-28	21.3100	21.3500	21.3000	21.3100	+9.338%	23	250	+23.885%
2026-05-06	19.4900	19.4900	19.4900	19.4900	-22.040%	16	264	+35.454%
2026-05-05	25.0000	25.0000	25.0000	25.0000	0.000%	1	248	+5.600%
2026-05-01	25.0000	25.0000	25.0000	25.0000	-1.961%	3	247	+5.600%
2026-04-30	25.0500	25.5000	25.0500	25.5000	+7.914%	19	247	+3.529%
2026-04-29	23.6300	23.6300	23.6300	23.6300	+4.558%	3	234	+11.722%
2026-04-28	22.6000	22.6000	22.6000	22.6000	+14.141%	1	234	+16.814%
2026-04-24	19.8000	19.8000	19.8000	19.8000	-8.333%	1	234	+33.333%
2026-04-22	21.6000	21.6000	21.6000	21.6000	+11.570%	4	234	+22.222%
2026-04-21	19.3600	19.3600	19.3600	19.3600	+3.751%	1	234	+36.364%
2026-04-17	18.7500	18.7500	17.3400	18.6600	-9.373%	49	234	+41.479%
2026-04-15	20.8100	20.8500	20.5900	20.5900	-3.560%	17	193	+28.218%
2026-04-14	21.5000	22.2100	21.3500	21.3500	-11.594%	8	187	+23.653%
2026-04-13	23.9000	24.1500	23.9000	24.1500	+6.953%	2	187	+9.317%
2026-04-10	22.7500	22.7500	22.5800	22.5800	-5.523%	5	187	+16.918%
2026-04-09	25.9000	25.9000	23.0500	23.9000	-3.043%	39	192	+10.460%
2026-04-08	24.1000	24.6500	23.7500	24.6500	-23.328%	8	188	+7.099%
2026-04-07	32.1500	32.1500	32.1500	32.1500	+10.977%	1	187	-17.885%
2026-04-06	28.2800	28.9700	28.2800	28.9700	-8.294%	11	187	-8.871%
2026-04-02	31.2300	31.5900	31.2300	31.5900	+13.226%	2	181	-16.429%
2026-04-01	28.4000	28.5000	26.5000	27.9000	-13.622%	10	181	-5.376%
2026-03-31	37.7600	37.7600	32.0600	32.3000	-11.019%	9	174	-18.266%
2026-03-30	38.4600	39.4800	36.1000	36.3000	-2.104%	82	173	-27.273%
2026-03-27	37.7000	37.7000	36.3700	37.0800	+8.263%	47	161	-28.803%
2026-03-26	34.2500	34.2500	34.2500	34.2500	+3.318%	10	123	-22.920%
2026-03-25	33.5300	33.5300	32.9300	33.1500	-9.128%	7	120	-20.362%
2026-03-24	34.5600	36.8000	34.5600	36.4800	+15.553%	20	120	-27.632%
2026-03-23	28.8700	31.5700	28.8700	31.5700	-2.017%	3	113	-16.376%
2026-03-20	31.9600	32.2200	31.8000	32.2200	+8.303%	31	111	-18.063%
2026-03-18	29.7500	29.7500	29.7500	29.7500	+2.586%	1	90	-11.261%
2026-03-17	28.2500	29.8200	28.2500	29.0000	+2.005%	15	90	-8.966%
2026-03-13	27.5300	28.4300	27.5300	28.4300	-1.626%	5	86	-7.140%
2026-03-12	29.5000	29.5000	28.9000	28.9000	+18.200%	2	82	-8.651%
2026-03-11	24.8500	24.8500	24.4500	24.4500	+1.917%	18	82	+7.975%
2026-03-10	23.9500	24.0000	23.9500	23.9900	-6.435%	45	81	+10.046%
2026-03-09	25.6400	25.6400	25.6400	25.6400	+2.766%	1	101	+2.964%
2026-03-06	24.9500	24.9500	24.9500	24.9500	+0.808%	1	101	+5.812%
2026-03-05	24.8700	24.8700	24.7500	24.7500	+12.962%	2	101	+6.667%
2026-03-04	21.9100	21.9100	21.9100	21.9100	-12.848%	1	102	+20.493%
2026-03-03	25.1400	25.1400	25.1400	25.1400	+6.076%	1	101	+5.012%
2026-03-02	24.6300	24.6300	23.7000	23.7000	+4.775%	5	100	+11.392%
2026-02-27	22.0000	22.6200	21.1000	22.6200	+7.204%	3	100	+16.711%
2026-02-24	21.1000	21.1000	21.1000	21.1000	-0.939%	1	99	+25.118%
2026-02-19	21.0700	21.3000	21.0700	21.3000	+15.761%	12	99	+23.944%
2026-02-17	18.4000	18.4000	18.4000	18.4000	-3.158%	1	89	+43.478%
2026-02-13	19.0000	19.0000	19.0000	19.0000	-8.434%	1	88	+38.947%
2026-02-11	19.2000	20.7500	19.2000	20.7500	+15.599%	3	88	+27.229%
2026-02-10	17.9500	17.9500	17.9500	17.9500	+1.989%	1	90	+47.075%
2026-02-09	17.6000	17.6000	17.6000	17.6000	-13.725%	2	90	+50.000%
2026-02-06	17.7500	20.4000	17.7500	20.4000	+16.571%	2	90	+29.412%
2026-02-05	17.5200	17.5500	17.5000	17.5000	-8.854%	201	89	+50.857%
2026-02-04	17.6500	19.2000	17.6500	19.2000	+30.169%	257	290	+37.500%
2026-01-30	15.4500	15.4500	14.7500	14.7500	+3.364%	7	51	+78.983%
2026-01-29	14.4100	14.4700	14.2100	14.2700	+16.967%	40	44	+85.004%
2026-01-26	12.2000	12.2000	12.2000	12.2000	+0.826%	3	9	+116.393%
2026-01-23	12.0500	12.1000	12.0500	12.1000	-2.733%	2	9	+118.182%
2026-01-22	12.1800	12.7100	12.1800	12.4400	-1.660%	3	8	+112.219%
2026-01-21	12.6500	12.6500	12.6500	12.6500	+7.660%	6	7	+108.696%
2026-01-13	11.7500	11.7500	11.7500	11.7500	+10.329%	1	3	+124.681%
2026-01-12	10.8000	10.8000	10.6500	10.6500	+0.282%	2	2	+147.887%
2026-01-09	9.8500	10.6200	9.6500	10.6200	0.000%	3	2	+148.588%