Dark

CVX20281215C250
CVX Dec 15 2028 250.00 Call (CVX281215C00250000)
option OPRA

EOD

Sep 21, 2026

19.40-12.613%(-2.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	20.0500	20.0500	19.3000	19.4000	-12.613%	6	180	0.000%
2026-09-18	22.2000	22.2000	22.2000	22.2000	-6.329%	1	181	-12.613%
2026-09-16	23.7500	23.7500	23.7000	23.7000	-6.730%	3	182	-18.143%
2026-09-15	25.4100	25.4100	25.4100	25.4100	+10.961%	1	185	-23.652%
2026-09-09	23.3700	23.3700	22.9000	22.9000	+2.004%	3	185	-15.284%
2026-09-08	22.4500	22.4500	22.4500	22.4500	-0.222%	2	185	-13.586%
2026-09-03	22.5000	22.5000	22.5000	22.5000	0.000%	1	183	-13.778%
2026-09-02	22.5000	22.5000	22.5000	22.5000	+4.651%	1	183	-13.778%
2026-09-01	21.5000	21.5000	21.5000	21.5000	+14.667%	1	182	-9.767%
2026-08-31	18.7500	18.7500	18.7500	18.7500	+9.649%	1	181	+3.467%
2026-08-28	17.1000	17.1000	17.1000	17.1000	+3.012%	1	181	+13.450%
2026-08-27	16.6000	16.6000	16.6000	16.6000	-7.003%	1	180	+16.867%
2026-08-26	17.8500	17.8500	17.8500	17.8500	-10.750%	1	180	+8.683%
2026-08-19	20.0000	20.0000	19.9500	20.0000	+25.000%	14	180	-3.000%
2026-08-13	16.0000	16.0000	16.0000	16.0000	+2.564%	3	173	+21.250%
2026-08-12	15.1000	15.6000	15.1000	15.6000	+1.365%	3	170	+24.359%
2026-08-11	15.4000	15.4100	15.3900	15.3900	+8.686%	4	170	+26.056%
2026-08-10	14.1600	14.1600	14.1600	14.1600	+18.593%	1	170	+37.006%
2026-08-07	11.9400	11.9400	11.9400	11.9400	-2.848%	1	169	+62.479%
2026-08-05	12.5100	12.5100	12.2900	12.2900	-15.241%	4	170	+57.852%
2026-08-03	14.5000	14.5000	14.5000	14.5000	-10.769%	1	166	+33.793%
2026-07-31	15.0000	16.2500	15.0000	16.2500	+22.642%	71	166	+19.385%
2026-07-30	13.2000	13.3600	13.2000	13.2500	-11.667%	12	176	+46.415%
2026-07-23	15.0000	15.0000	15.0000	15.0000	+25.000%	2	182	+29.333%
2026-07-17	12.0000	12.0000	12.0000	12.0000	+38.249%	2	180	+61.667%
2026-06-24	8.6800	8.6800	8.6800	8.6800	-4.510%	1	178	+123.502%
2026-06-23	9.0900	9.0900	9.0900	9.0900	-0.110%	1	177	+113.421%
2026-06-22	9.3600	9.3600	9.1000	9.1000	-14.953%	9	178	+113.187%
2026-06-17	10.7000	10.7000	10.7000	10.7000	+2.687%	2	189	+81.308%
2026-06-16	10.5000	10.5000	10.4200	10.4200	-5.273%	10	189	+86.180%
2026-06-15	11.0000	11.0000	11.0000	11.0000	-21.429%	3	179	+76.364%
2026-06-12	13.7500	14.0000	13.7500	14.0000	-5.085%	2	182	+38.571%
2026-06-08	14.8000	14.8000	14.7500	14.7500	+22.917%	2	182	+31.525%
2026-05-29	12.5800	12.5800	12.0000	12.0000	-30.192%	4	181	+61.667%
2026-05-19	18.2500	18.2500	17.1900	17.1900	+7.438%	2	181	+12.856%
2026-05-18	16.0000	16.0000	16.0000	16.0000	+34.228%	2	178	+21.250%
2026-05-14	11.9200	11.9200	11.9200	11.9200	-0.667%	1	178	+62.752%
2026-05-12	12.0000	12.0000	12.0000	12.0000	+9.091%	10	172	+61.667%
2026-05-08	11.0000	11.0000	11.0000	11.0000	-32.099%	3	172	+76.364%
2026-05-01	16.2000	16.2000	16.2000	16.2000	+8.000%	10	175	+19.753%
2026-04-30	15.0000	15.0000	15.0000	15.0000	+36.861%	2	175	+29.333%
2026-04-21	10.9600	10.9600	10.9600	10.9600	-1.083%	1	174	+77.007%
2026-04-20	11.1100	11.4100	11.0800	11.0800	+0.362%	6	174	+75.090%
2026-04-17	9.3500	11.0400	9.3000	11.0400	-7.615%	9	177	+75.725%
2026-04-15	11.9500	11.9500	11.9500	11.9500	-17.301%	2	175	+62.343%
2026-04-13	14.4500	14.4500	14.4500	14.4500	+7.037%	1	175	+34.256%
2026-04-10	13.5000	13.5000	13.5000	13.5000	-5.923%	1	176	+43.704%
2026-04-09	14.3500	14.3500	14.3500	14.3500	-4.333%	4	177	+35.192%
2026-04-08	14.5800	15.0000	14.5800	15.0000	-19.657%	3	173	+29.333%
2026-04-07	20.0500	20.0500	18.6700	18.6700	+13.152%	3	174	+3.910%
2026-04-06	17.3100	17.4800	16.5000	16.5000	-20.863%	9	173	+17.576%
2026-04-02	20.8500	20.8500	20.8500	20.8500	+25.754%	1	174	-6.954%
2026-04-01	17.8000	17.8000	16.5800	16.5800	-16.389%	5	174	+17.008%
2026-03-31	22.2000	23.2000	19.5000	19.8300	-16.681%	27	172	-2.168%
2026-03-30	23.8000	23.8000	23.8000	23.8000	+1.277%	1	171	-18.487%
2026-03-27	23.5000	23.5000	23.5000	23.5000	+7.947%	1	170	-17.447%
2026-03-26	21.6200	21.7700	21.4000	21.7700	-2.899%	102	169	-10.887%
2026-03-24	22.4200	22.4200	22.4200	22.4200	+12.100%	1	71	-13.470%
2026-03-23	18.3400	20.0000	18.3400	20.0000	-2.439%	6	72	-3.000%
2026-03-20	20.0600	20.5000	20.0600	20.5000	+11.595%	3	71	-5.366%
2026-03-19	18.3700	18.3700	18.3700	18.3700	+2.056%	1	69	+5.607%
2026-03-18	18.0000	18.0000	18.0000	18.0000	+2.857%	3	69	+7.778%
2026-03-17	17.5000	17.5000	17.5000	17.5000	+4.167%	5	68	+10.857%
2026-03-13	17.0000	17.0000	16.1000	16.8000	+6.938%	7	66	+15.476%
2026-03-12	15.6700	15.7100	15.6700	15.7100	+10.634%	2	63	+23.488%
2026-03-11	14.2000	14.2000	14.2000	14.2000	+3.348%	2	63	+36.620%
2026-03-10	13.7400	13.7400	13.7400	13.7400	-6.403%	1	63	+41.194%
2026-03-06	14.6800	14.6800	14.6800	14.6800	-1.011%	1	63	+32.153%
2026-03-03	15.6500	15.6500	14.8300	14.8300	+2.276%	9	63	+30.816%
2026-03-02	14.5000	14.5000	14.5000	14.5000	+11.111%	1	57	+33.793%
2026-02-27	12.9500	13.0500	12.9500	13.0500	+8.750%	2	56	+48.659%
2026-02-23	12.0000	12.0000	12.0000	12.0000	+9.091%	1	55	+61.667%
2026-02-13	11.0000	11.0000	11.0000	11.0000	-2.135%	1	54	+76.364%
2026-02-11	11.2400	11.2400	11.2400	11.2400	+12.176%	1	54	+72.598%
2026-02-09	10.0000	10.1300	10.0000	10.0200	-0.299%	9	53	+93.613%
2026-02-06	10.0500	10.0500	10.0500	10.0500	+6.688%	1	53	+93.035%
2026-02-05	9.2200	9.4200	9.2000	9.4200	+15.300%	33	52	+105.945%
2026-02-03	8.1700	8.1700	8.1700	8.1700	+0.864%	9	24	+137.454%
2026-02-02	8.1000	8.1000	8.1000	8.1000	+2.532%	1	24	+139.506%
2026-01-30	8.0000	8.0000	7.9000	7.9000	+1.282%	2	25	+145.570%
2026-01-29	7.9500	7.9500	7.0500	7.8000	+13.043%	15	27	+148.718%
2026-01-28	6.8700	7.0000	6.8700	6.9000	+6.154%	4	17	+181.159%
2026-01-27	6.1000	6.5000	6.1000	6.5000	-1.515%	4	14	+198.462%
2026-01-26	5.9500	6.6000	5.9500	6.6000	+6.452%	11	12	+193.939%
2026-01-22	6.2000	6.2000	6.2000	6.2000	0.000%	2	2	+212.903%