Dark

CVX20281215C230
CVX Dec 15 2028 230.00 Call (CVX281215C00230000)
option OPRA

EOD

Sep 21, 2026

24.90-12.169%(-3.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	25.1000	25.1000	24.9000	24.9000	-12.169%	2	653	0.000%
2026-09-18	28.5000	28.5000	28.3500	28.3500	-2.174%	7	653	-12.169%
2026-09-17	28.8500	28.9800	28.8500	28.9800	-3.529%	4	652	-14.079%
2026-09-16	30.3500	30.4000	30.0400	30.0400	-5.831%	27	652	-17.111%
2026-09-15	30.5400	31.9000	30.5400	31.9000	+0.790%	19	641	-21.944%
2026-09-14	31.6500	31.6500	31.6500	31.6500	+4.628%	1	635	-21.327%
2026-09-11	30.9000	31.2400	30.2200	30.2500	+0.332%	45	634	-17.686%
2026-09-10	29.4100	30.1500	29.4100	30.1500	+4.579%	52	617	-17.413%
2026-09-08	29.0000	29.0000	28.8300	28.8300	+6.188%	13	605	-13.632%
2026-09-01	27.1500	27.1500	27.1500	27.1500	+10.591%	4	595	-8.287%
2026-08-31	24.9000	24.9000	24.5500	24.5500	+12.615%	17	598	+1.426%
2026-08-27	22.4500	22.4500	21.7500	21.8000	-7.036%	36	589	+14.220%
2026-08-25	23.4500	23.5500	23.4500	23.4500	-3.893%	4	605	+6.183%
2026-08-24	24.4000	24.4000	24.4000	24.4000	-6.334%	2	603	+2.049%
2026-08-20	26.2500	26.2500	26.0500	26.0500	+6.153%	2	603	-4.415%
2026-08-18	24.6300	24.6500	24.4000	24.5400	+3.326%	114	603	+1.467%
2026-08-17	22.4500	23.7500	22.4100	23.7500	+16.422%	149	566	+4.842%
2026-08-12	19.7000	20.6000	19.6700	20.4000	+2.051%	529	508	+22.059%
2026-08-11	19.2500	20.8000	19.2500	19.9900	+3.307%	107	378	+24.562%
2026-08-10	17.5000	19.5100	17.3500	19.3500	+13.490%	34	300	+28.682%
2026-08-06	16.3000	17.0500	16.3000	17.0500	+7.368%	165	300	+46.041%
2026-08-05	15.9800	16.1000	15.8800	15.8800	-10.787%	62	232	+56.801%
2026-08-04	16.7000	17.8000	16.7000	17.8000	-9.645%	9	280	+39.888%
2026-08-03	19.7000	19.8100	19.6300	19.7000	+0.819%	48	285	+26.396%
2026-07-31	19.5000	19.5400	19.5000	19.5400	+10.708%	10	262	+27.431%
2026-07-30	17.6500	17.6500	17.6500	17.6500	-0.954%	5	256	+41.076%
2026-07-28	17.8200	17.8200	17.8200	17.8200	-1.818%	12	251	+39.731%
2026-07-27	18.3300	18.4700	18.1500	18.1500	-10.104%	25	239	+37.190%
2026-07-23	20.1900	20.1900	20.1900	20.1900	+15.702%	1	230	+23.328%
2026-07-20	15.2500	17.7500	15.2500	17.4500	+7.716%	7	230	+42.693%
2026-07-17	15.8000	16.2000	15.8000	16.2000	+23.382%	4	230	+53.704%
2026-07-13	13.1300	13.1300	13.1300	13.1300	+41.946%	1	231	+89.642%
2026-07-01	9.2500	9.2500	9.2500	9.2500	+4.638%	4	231	+169.189%
2026-06-30	9.2100	9.2800	8.8400	8.8400	-11.600%	41	235	+181.674%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-11.583%	1	236	+149.000%
2026-06-24	11.3100	11.3100	11.3100	11.3100	-7.067%	7	236	+120.159%
2026-06-23	12.1700	12.1700	12.1700	12.1700	+3.663%	7	236	+104.601%
2026-06-18	12.2100	12.2100	11.7300	11.7400	-17.614%	23	226	+112.095%
2026-06-15	14.9500	14.9500	14.1500	14.2500	-20.833%	10	226	+74.737%
2026-06-09	18.0000	18.0000	18.0000	18.0000	-6.687%	1	225	+38.333%
2026-06-03	19.2600	19.2900	19.2600	19.2900	+10.166%	2	226	+29.082%
2026-06-01	17.5100	17.5100	17.5100	17.5100	+10.473%	1	226	+42.204%
2026-05-29	15.8500	15.8500	15.8500	15.8500	-2.160%	2	227	+57.098%
2026-05-27	16.2000	16.2000	16.2000	16.2000	-14.737%	1	227	+53.704%
2026-05-21	19.0000	19.0000	19.0000	19.0000	-4.905%	1	227	+31.053%
2026-05-20	20.4000	20.4000	19.9800	19.9800	-10.202%	10	227	+24.625%
2026-05-19	20.9200	22.2500	20.8800	22.2500	+26.853%	48	177	+11.910%
2026-05-18	17.5400	17.5400	17.5400	17.5400	+25.555%	1	177	+41.961%
2026-05-11	13.9700	13.9700	13.9700	13.9700	-5.160%	1	177	+78.239%
2026-05-06	15.4000	15.4000	14.7300	14.7300	-20.378%	5	177	+69.043%
2026-05-04	18.4900	18.5000	18.4900	18.5000	+1.093%	4	181	+34.595%
2026-04-30	17.9000	18.3000	17.9000	18.3000	-0.598%	2	182	+36.066%
2026-04-29	18.0500	18.4100	18.0500	18.4100	+12.806%	2	181	+35.253%
2026-04-22	16.3200	16.3200	16.3200	16.3200	+18.691%	1	182	+52.574%
2026-04-17	16.2000	16.2000	12.4500	13.7500	-17.812%	38	182	+81.091%
2026-04-16	16.1500	16.7300	16.0400	16.7300	+5.154%	18	198	+48.834%
2026-04-14	15.9200	15.9200	15.9100	15.9100	-19.646%	3	186	+56.505%
2026-04-09	19.8000	19.8000	19.8000	19.8000	+4.762%	3	187	+25.758%
2026-04-08	18.9000	18.9000	18.9000	18.9000	-21.901%	1	190	+31.746%
2026-04-07	24.0000	24.2000	24.0000	24.2000	+9.058%	6	190	+2.893%
2026-04-02	22.1900	22.1900	22.1900	22.1900	+3.450%	3	205	+12.213%
2026-04-01	24.1800	24.1800	21.4500	21.4500	-23.420%	146	205	+16.084%
2026-03-31	29.1900	29.1900	28.0100	28.0100	-5.404%	15	207	-11.103%
2026-03-30	30.7500	30.7500	29.5300	29.6100	-3.864%	11	204	-15.907%
2026-03-27	30.8000	30.8000	30.8000	30.8000	+17.423%	1	193	-19.156%
2026-03-25	26.2300	26.2300	26.2300	26.2300	-6.321%	1	193	-5.071%
2026-03-24	28.1000	28.1000	28.0000	28.0000	+11.244%	2	192	-11.071%
2026-03-20	25.1700	25.1700	25.1700	25.1700	+1.369%	2	191	-1.073%
2026-03-18	24.8300	24.8300	24.8300	24.8300	+8.904%	2	189	+0.282%
2026-03-17	22.8000	22.8000	22.8000	22.8000	+5.069%	1	189	+9.211%
2026-03-16	21.7000	21.7000	21.7000	21.7000	-3.556%	2	189	+14.747%
2026-03-12	22.5000	22.5000	22.5000	22.5000	+23.153%	5	187	+10.667%
2026-03-10	18.5100	18.5100	18.2700	18.2700	-10.221%	8	184	+36.289%
2026-03-06	20.2500	20.3500	20.2500	20.3500	+5.934%	2	188	+22.359%
2026-03-05	19.2100	19.2100	19.2100	19.2100	+14.277%	1	190	+29.620%
2026-03-04	17.7500	17.7500	16.8100	16.8100	-11.759%	2	190	+48.126%
2026-03-03	18.5500	19.0500	18.5500	19.0500	+3.815%	3	191	+30.709%
2026-03-02	18.5000	18.6900	18.2800	18.3500	+14.688%	33	194	+35.695%
2026-02-26	16.1000	16.1500	16.0000	16.0000	-3.030%	4	190	+55.625%
2026-02-19	16.5000	16.5000	16.5000	16.5000	+11.637%	1	191	+50.909%
2026-02-11	14.8700	15.0700	14.7800	14.7800	+19.194%	145	190	+68.471%
2026-02-06	12.4000	12.4000	12.4000	12.4000	-1.976%	2	48	+100.806%
2026-02-05	12.6500	12.6500	12.6500	12.6500	+1.362%	1	48	+96.838%
2026-02-03	11.0000	12.5700	11.0000	12.4800	+10.933%	14	49	+99.519%
2026-01-30	10.0000	11.2500	10.0000	11.2500	+15.148%	32	52	+121.333%
2026-01-29	9.7700	9.7700	9.7700	9.7700	+11.785%	1	30	+154.862%
2026-01-27	8.7400	8.7400	8.7400	8.7400	+4.048%	1	30	+184.897%
2026-01-23	8.4000	8.4000	8.4000	8.4000	+2.439%	1	31	+196.429%
2026-01-22	8.2000	8.2000	8.2000	8.2000	-4.651%	2	31	+203.659%
2026-01-15	8.8000	8.8000	8.6000	8.6000	-8.995%	5	31	+189.535%
2026-01-14	8.8000	9.4500	8.8000	9.4500	+11.176%	6	28	+163.492%
2026-01-13	8.5000	8.5000	8.5000	8.5000	+11.989%	2	30	+192.941%
2026-01-09	7.2000	7.6900	7.0500	7.5900	+8.429%	16	30	+228.063%
2026-01-08	7.0000	7.0000	6.5000	7.0000	0.000%	17	17	+255.714%