Dark

CVX20281215C220
CVX Dec 15 2028 220.00 Call (CVX281215C00220000)
option OPRA

EOD

Sep 21, 2026

28.45-12.542%(-4.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	28.4500	28.4500	28.4500	28.4500	-12.542%	2	405	0.000%
2026-09-17	33.5500	33.5500	32.0500	32.5300	-3.127%	5	406	-12.542%
2026-09-16	33.6500	34.1800	33.5800	33.5800	-7.006%	308	409	-15.277%
2026-09-15	34.8000	36.1100	34.8000	36.1100	+5.492%	6	282	-21.213%
2026-09-14	35.7100	35.7100	34.2300	34.2300	+1.724%	6	283	-16.886%
2026-09-11	32.7500	34.1200	32.7500	33.6500	-0.620%	27	279	-15.453%
2026-09-10	33.3500	34.0000	33.3500	33.8600	+1.896%	53	282	-15.978%
2026-09-09	33.0200	33.2300	33.0200	33.2300	+7.367%	7	270	-14.385%
2026-09-08	31.6500	31.6500	30.9500	30.9500	+1.078%	7	264	-8.078%
2026-09-04	30.6200	30.6200	30.6200	30.6200	-5.231%	1	262	-7.087%
2026-09-02	32.3100	32.3100	32.3100	32.3100	+0.969%	6	262	-11.947%
2026-09-01	30.3000	32.0000	30.3000	32.0000	+8.181%	19	256	-11.094%
2026-08-31	29.5800	29.5800	29.5800	29.5800	+12.258%	2	256	-3.820%
2026-08-28	26.3500	26.3500	26.3500	26.3500	+7.376%	10	256	+7.970%
2026-08-27	24.8500	24.8500	24.5400	24.5400	-8.262%	60	256	+15.933%
2026-08-25	26.8900	27.0300	26.7500	26.7500	-3.777%	11	284	+6.355%
2026-08-24	28.4000	28.4000	27.8000	27.8000	-5.827%	10	279	+2.338%
2026-08-19	30.0000	30.0000	29.2500	29.5200	+6.417%	17	286	-3.625%
2026-08-18	27.7600	28.0000	27.7400	27.7400	+5.475%	26	283	+2.559%
2026-08-17	25.3500	26.3000	25.3500	26.3000	+2.895%	12	269	+8.175%
2026-08-14	24.8100	25.5600	24.8100	25.5600	+8.076%	4	262	+11.307%
2026-08-13	23.5000	23.6500	23.5000	23.6500	+6.917%	2	260	+20.296%
2026-08-10	20.9100	22.1200	20.9100	22.1200	+21.538%	94	260	+28.617%
2026-08-07	18.2000	18.2000	18.2000	18.2000	-1.087%	2	250	+56.319%
2026-08-05	18.4200	18.4200	18.4000	18.4000	-9.493%	42	248	+54.620%
2026-08-04	20.2000	20.5000	20.2000	20.3300	-12.559%	8	210	+39.941%
2026-07-31	23.2500	23.2500	23.2500	23.2500	+7.789%	2	209	+22.366%
2026-07-30	21.6500	21.6700	21.5700	21.5700	+13.526%	4	209	+31.896%
2026-07-29	21.1000	21.1000	19.0000	19.0000	-18.315%	2	209	+49.737%
2026-07-23	23.6200	23.6200	23.2600	23.2600	+6.943%	3	207	+22.313%
2026-07-22	21.7500	21.7500	21.7500	21.7500	+61.111%	5	205	+30.805%
2026-07-09	13.5000	13.5000	13.5000	13.5000	-5.594%	1	210	+110.741%
2026-07-08	14.3000	14.3000	14.3000	14.3000	+21.186%	1	209	+98.951%
2026-07-07	12.0200	12.0200	11.8000	11.8000	+4.610%	3	208	+141.102%
2026-07-02	11.4500	11.4500	11.2800	11.2800	-17.059%	6	205	+152.216%
2026-06-26	13.6000	13.6000	13.6000	13.6000	+3.343%	7	205	+109.191%
2026-06-24	12.6600	13.1600	12.6600	13.1600	-6.335%	9	212	+116.185%
2026-06-22	14.0500	14.0500	14.0500	14.0500	+0.717%	2	207	+102.491%
2026-06-18	13.9500	13.9500	13.9500	13.9500	-5.743%	3	211	+103.943%
2026-06-17	15.5000	15.5500	14.8000	14.8000	-10.303%	68	211	+92.230%
2026-06-15	16.5000	16.5000	16.5000	16.5000	-11.386%	8	211	+72.424%
2026-05-27	18.0000	18.6200	18.0000	18.6200	-12.869%	30	205	+52.793%
2026-05-26	20.1000	21.3700	20.1000	21.3700	-2.509%	4	222	+33.131%
2026-05-22	22.2000	22.2200	21.9200	21.9200	-11.968%	32	187	+29.790%
2026-05-20	24.9000	24.9000	24.9000	24.9000	+36.813%	1	187	+14.257%
2026-05-14	18.2000	18.2000	18.2000	18.2000	+4.119%	2	187	+56.319%
2026-05-13	17.4800	17.4800	17.4800	17.4800	+4.358%	2	183	+62.757%
2026-05-07	15.5400	16.7500	15.5400	16.7500	-1.355%	6	183	+69.851%
2026-05-06	17.2400	17.9500	16.9800	16.9800	-17.332%	20	182	+67.550%
2026-05-01	21.0500	21.1500	20.5400	20.5400	+2.700%	8	192	+38.510%
2026-04-28	20.0000	20.0000	20.0000	20.0000	+8.342%	1	192	+42.250%
2026-04-23	18.6800	18.6800	18.4600	18.4600	-4.894%	5	191	+54.117%
2026-04-22	19.4100	19.4100	19.4100	19.4100	+12.197%	1	191	+46.574%
2026-04-20	18.0500	18.0500	17.3000	17.3000	+16.892%	2	191	+64.451%
2026-04-17	15.5000	15.5000	14.8000	14.8000	-22.472%	8	190	+92.230%
2026-04-16	18.9300	19.0900	18.9300	19.0900	+8.036%	2	193	+49.031%
2026-04-15	18.0600	18.0600	17.6700	17.6700	-15.292%	5	194	+61.007%
2026-04-13	20.8600	20.8600	20.8600	20.8600	-1.835%	1	192	+36.385%
2026-04-09	21.2500	21.2500	21.2500	21.2500	-1.163%	1	192	+33.882%
2026-04-08	20.6300	21.5000	20.6300	21.5000	-17.116%	18	193	+32.326%
2026-04-06	23.9200	25.9400	23.9200	25.9400	-6.184%	10	191	+9.676%
2026-04-02	27.6500	27.6500	27.6500	27.6500	+11.717%	1	193	+2.893%
2026-04-01	26.7500	26.7500	23.7000	24.7500	-15.529%	86	193	+14.949%
2026-03-31	34.0000	34.0000	29.2000	29.3000	-10.123%	19	198	-2.901%
2026-03-30	34.0500	35.2000	32.6000	32.6000	-1.362%	19	189	-12.730%
2026-03-27	32.5900	33.1800	32.5900	33.0500	+8.325%	34	174	-13.918%
2026-03-26	30.1000	30.5100	30.1000	30.5100	+2.624%	5	143	-6.752%
2026-03-25	29.6300	29.7300	29.6300	29.7300	-7.181%	16	138	-4.305%
2026-03-24	30.7000	32.0300	30.7000	32.0300	+10.448%	80	124	-11.177%
2026-03-23	29.2500	29.2500	28.3500	29.0000	+12.447%	8	50	-1.897%
2026-03-18	25.5900	28.0000	25.5900	25.7900	+3.783%	10	42	+10.314%
2026-03-17	24.8500	24.8500	24.8500	24.8500	+2.517%	1	36	+14.487%
2026-03-16	24.2400	24.2400	24.2400	24.2400	-3.040%	2	35	+17.368%
2026-03-13	24.6000	25.0000	24.4500	25.0000	-3.846%	12	33	+13.800%
2026-03-12	26.0000	26.0000	26.0000	26.0000	+16.487%	1	22	+9.423%
2026-03-06	22.3200	22.3200	22.3200	22.3200	+15.648%	3	22	+27.464%
2026-03-04	19.3000	19.3000	19.3000	19.3000	-10.358%	1	20	+47.409%
2026-03-03	21.5300	21.5300	21.5300	21.5300	+16.694%	1	19	+32.141%
2026-02-19	18.5000	18.5000	18.4500	18.4500	+2.557%	2	19	+54.201%
2026-02-11	17.9900	17.9900	17.9900	17.9900	+18.903%	2	18	+58.143%
2026-02-06	15.1300	15.1300	15.1300	15.1300	-6.489%	1	16	+88.037%
2026-02-04	16.1800	16.1800	16.1800	16.1800	+30.484%	1	15	+75.834%
2026-01-29	12.4000	12.4000	12.4000	12.4000	+16.323%	1	15	+129.435%
2026-01-28	10.6600	10.6600	10.6600	10.6600	+19.373%	5	15	+166.886%
2026-01-12	8.9200	8.9300	8.9200	8.9300	-1.868%	3	10	+218.589%
2026-01-09	7.4800	9.1000	7.4800	9.1000	0.000%	9	7	+212.637%