Dark

CVX20281215C240
CVX Dec 15 2028 240.00 Call (CVX281215C00240000)
option OPRA

EOD

Sep 21, 2026

22.10-8.979%(-2.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	23.0000	23.0000	22.1000	22.1000	-8.979%	4	444	0.000%
2026-09-18	24.4500	24.4500	24.2800	24.2800	-2.685%	2	444	-8.979%
2026-09-17	24.9500	24.9500	24.9500	24.9500	-7.076%	2	444	-11.423%
2026-09-16	27.3500	27.3500	26.8000	26.8500	-3.936%	19	444	-17.691%
2026-09-15	27.8000	27.9500	27.8000	27.9500	+1.636%	10	442	-20.930%
2026-09-11	27.4000	27.5000	27.4000	27.5000	+3.774%	2	438	-19.636%
2026-09-10	27.1700	27.1700	26.5000	26.5000	+0.760%	23	438	-16.604%
2026-09-09	26.0200	26.3000	26.0200	26.3000	+3.340%	24	420	-15.970%
2026-09-08	25.4500	25.4500	25.4500	25.4500	+0.633%	2	409	-13.163%
2026-09-02	25.2900	25.2900	25.2900	25.2900	+2.680%	4	409	-12.614%
2026-09-01	24.5000	24.6300	24.5000	24.6300	+13.398%	2	410	-10.272%
2026-08-31	22.4600	22.4600	21.7200	21.7200	+14.617%	12	408	+1.750%
2026-08-27	19.0000	19.1500	18.9500	18.9500	-11.778%	14	397	+16.623%
2026-08-24	21.0000	21.4800	21.0000	21.4800	-0.831%	2	403	+2.886%
2026-08-18	21.7100	21.7100	21.5800	21.6600	+9.284%	6	403	+2.031%
2026-08-17	19.8200	19.8200	19.8200	19.8200	+5.707%	2	402	+11.504%
2026-08-14	18.7500	18.7500	18.7500	18.7500	+6.232%	1	401	+17.867%
2026-08-13	17.1500	17.7500	17.1500	17.6500	0.000%	9	401	+25.212%
2026-08-12	17.7900	17.7900	17.6500	17.6500	+0.341%	2	402	+25.212%
2026-08-11	17.0900	17.5900	17.0900	17.5900	+4.890%	17	402	+25.640%
2026-08-10	15.0000	16.7700	15.0000	16.7700	+24.222%	183	401	+31.783%
2026-08-07	13.5000	13.5000	13.5000	13.5000	-2.245%	2	316	+63.704%
2026-08-05	14.5000	14.5000	13.8100	13.8100	-15.380%	22	314	+60.029%
2026-07-30	15.9800	16.3200	15.9800	16.3200	+10.270%	26	312	+35.417%
2026-07-28	15.3000	15.3000	14.7700	14.8000	-5.972%	23	303	+49.324%
2026-07-27	16.1000	16.2200	15.7400	15.7400	-12.556%	56	303	+40.407%
2026-07-23	18.0000	18.0000	18.0000	18.0000	+15.311%	2	278	+22.778%
2026-07-21	15.4500	15.6100	15.4500	15.6100	+4.067%	4	280	+41.576%
2026-07-20	15.0000	15.0000	15.0000	15.0000	+50.000%	1	276	+47.333%
2026-07-13	11.7000	11.7000	10.0000	10.0000	+25.786%	3	276	+121.000%
2026-07-06	7.9500	7.9500	7.9500	7.9500	-3.049%	3	276	+177.987%
2026-07-01	8.2000	8.2000	8.2000	8.2000	-23.005%	1	279	+169.512%
2026-06-23	10.5300	10.6500	10.5300	10.6500	-0.467%	8	279	+107.512%
2026-06-22	10.7000	10.7000	10.7000	10.7000	+3.282%	8	279	+106.542%
2026-06-18	10.3600	10.3600	10.3600	10.3600	-34.430%	20	289	+113.320%
2026-06-11	16.1000	16.1000	15.8000	15.8000	+17.037%	2	289	+39.873%
2026-05-13	13.5000	13.5000	13.5000	13.5000	+7.570%	10	290	+63.704%
2026-05-07	12.2000	12.5500	12.2000	12.5500	-5.140%	24	290	+76.096%
2026-05-06	13.2300	13.2300	13.2300	13.2300	-19.818%	70	301	+67.045%
2026-05-05	16.5000	16.5000	16.5000	16.5000	+39.241%	3	301	+33.939%
2026-04-17	11.5000	11.8500	10.6500	11.8500	-25.237%	26	301	+86.498%
2026-04-13	16.2100	16.2100	15.8500	15.8500	+8.860%	16	305	+39.432%
2026-04-10	14.9000	14.9000	14.5600	14.5600	-8.715%	4	305	+51.786%
2026-04-08	16.7600	16.7600	15.9500	15.9500	-24.048%	7	301	+38.558%
2026-04-07	21.0000	21.0000	21.0000	21.0000	+4.218%	5	296	+5.238%
2026-04-06	19.8000	20.1500	19.8000	20.1500	+2.649%	18	291	+9.677%
2026-04-02	20.4200	20.4200	19.6300	19.6300	-0.608%	8	277	+12.583%
2026-04-01	18.3000	19.7500	18.3000	19.7500	-11.948%	4	277	+11.899%
2026-03-31	26.5000	26.5000	22.4300	22.4300	-13.631%	14	280	-1.471%
2026-03-30	25.9700	25.9700	25.9700	25.9700	+0.270%	1	273	-14.902%
2026-03-27	26.0000	26.0000	25.9000	25.9000	+7.558%	2	272	-14.672%
2026-03-26	23.9000	24.0800	23.9000	24.0800	-4.784%	3	272	-8.223%
2026-03-24	24.5000	25.2900	24.5000	25.2900	+12.450%	3	273	-12.614%
2026-03-23	21.0000	22.8500	21.0000	22.4900	-2.217%	229	273	-1.734%
2026-03-20	23.2500	23.2500	23.0000	23.0000	+9.005%	3	302	-3.913%
2026-03-19	21.1000	21.1000	21.1000	21.1000	+10.356%	6	300	+4.739%
2026-03-16	19.1200	19.1200	19.1200	19.1200	+1.702%	1	300	+15.586%
2026-03-12	16.9000	18.8000	16.9000	18.8000	+17.500%	6	300	+17.553%
2026-03-10	16.0000	16.0000	16.0000	16.0000	-4.762%	1	300	+38.125%
2026-03-06	16.8000	16.8000	16.8000	16.8000	+13.131%	1	299	+31.548%
2026-03-04	15.2000	15.2000	14.8500	14.8500	-7.188%	202	300	+48.822%
2026-03-02	16.0100	16.6100	15.9400	16.0000	+7.744%	7	99	+38.125%
2026-02-27	15.6000	15.6000	14.7500	14.8500	+14.760%	108	99	+48.822%
2026-02-25	13.5000	13.5000	12.9400	12.9400	-7.439%	2	39	+70.788%
2026-02-24	13.9800	13.9800	13.9800	13.9800	+4.719%	1	39	+58.083%
2026-02-23	13.4500	13.4500	13.3500	13.3500	-1.111%	2	40	+65.543%
2026-02-20	13.5000	13.5000	13.5000	13.5000	+11.570%	1	40	+63.704%
2026-02-17	12.1000	12.1000	12.1000	12.1000	-5.983%	1	39	+82.645%
2026-02-11	12.4000	12.8700	12.4000	12.8700	+11.913%	2	39	+71.717%
2026-02-09	11.5000	11.5000	11.5000	11.5000	+4.545%	2	39	+92.174%
2026-02-06	11.0000	11.0000	11.0000	11.0000	+16.402%	1	41	+100.909%
2026-02-03	9.4500	9.4500	9.4500	9.4500	+4.883%	3	42	+133.862%
2026-01-30	9.0100	9.0100	9.0100	9.0100	+17.471%	1	42	+145.283%
2026-01-26	7.8200	7.8200	7.6700	7.6700	+5.068%	2	42	+188.136%
2026-01-22	7.0000	7.3000	7.0000	7.3000	-6.769%	3	41	+202.740%
2026-01-21	7.9500	7.9500	7.8300	7.8300	+8.000%	2	40	+182.248%
2026-01-20	7.4500	7.6500	7.2500	7.2500	-3.462%	5	40	+204.828%
2026-01-16	8.1500	8.1500	7.5100	7.5100	-6.125%	3	37	+194.274%
2026-01-15	7.6000	8.0000	7.6000	8.0000	+15.942%	2	37	+176.250%
2026-01-14	8.2500	8.2500	6.9000	6.9000	-7.383%	3	36	+220.290%
2026-01-13	6.9600	7.5000	6.9600	7.4500	+6.429%	32	36	+196.644%
2026-01-12	6.5000	7.0000	6.5000	7.0000	0.000%	7	4	+215.714%