Dark

CVX20250815C170
CVX Aug 15 2025 170.00 Call (CVX250815C00170000)
option OPRA

EOD

Jun 20, 2025

0.9100+3.409%(+0.0300)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-20	0.86	0.91	0.74	0.91	+3.409%	88	9,977	0.000%
2025-06-18	1.10	1.10	0.72	0.88	0.000%	41	9,947	+3.409%
2025-06-17	0.76	1.12	0.75	0.88	+76.000%	178	9,947	+3.409%
2025-06-16	0.80	0.80	0.39	0.50	-33.333%	141	10,014	+82.000%
2025-06-13	0.76	0.93	0.51	0.75	+33.929%	128	9,903	+21.333%
2025-06-12	0.45	0.56	0.45	0.56	+40.000%	52	9,940	+62.500%
2025-06-11	0.28	0.40	0.28	0.40	+21.212%	16	9,973	+127.500%
2025-06-10	0.31	0.35	0.31	0.33	+50.000%	17	9,977	+175.758%
2025-06-09	0.23	0.23	0.22	0.22	0.000%	5	9,983	+313.636%
2025-06-06	0.21	0.22	0.21	0.22	+37.500%	12	9,988	+313.636%
2025-06-05	0.16	0.16	0.16	0.16	-15.789%	4	9,993	+468.750%
2025-06-04	0.21	0.21	0.19	0.19	-24.000%	3	9,997	+378.947%
2025-06-03	0.25	0.25	0.25	0.25	+19.048%	2	9,997	+264.000%
2025-06-02	0.18	0.21	0.18	0.21	-4.545%	11	9,998	+333.333%
2025-05-29	0.22	0.25	0.20	0.22	0.000%	60	10,040	+313.636%
2025-05-28	0.22	0.22	0.22	0.22	-12.000%	1	9,989	+313.636%
2025-05-27	0.38	0.42	0.25	0.25	-10.714%	12	9,989	+264.000%
2025-05-23	0.28	0.28	0.28	0.28	+55.556%	2	9,990	+225.000%
2025-05-22	0.17	0.21	0.17	0.18	-28.000%	24	9,990	+405.556%
2025-05-21	0.16	0.25	0.16	0.25	+19.048%	9	9,988	+264.000%
2025-05-19	0.25	0.25	0.17	0.21	-25.000%	1,978	9,985	+333.333%
2025-05-16	0.28	0.28	0.28	0.28	-9.677%	2	8,098	+225.000%
2025-05-15	0.31	0.31	0.31	0.31	+3.333%	7	8,098	+193.548%
2025-05-14	0.31	0.32	0.28	0.30	-31.818%	28	8,091	+203.333%
2025-05-12	0.44	0.44	0.44	0.44	+25.714%	1	8,086	+106.818%
2025-05-09	0.42	0.42	0.35	0.35	-5.405%	14	8,087	+160.000%
2025-05-08	0.34	0.40	0.34	0.37	+48.000%	9	8,085	+145.946%
2025-05-07	0.25	0.25	0.25	0.25	-21.875%	7	8,083	+264.000%
2025-05-06	0.30	0.32	0.25	0.32	+6.667%	18	8,083	+184.375%
2025-05-05	0.40	0.40	0.30	0.30	-30.233%	19	8,083	+203.333%
2025-05-02	0.44	0.44	0.42	0.43	-10.417%	26	8,084	+111.628%
2025-05-01	0.48	0.48	0.48	0.48	+41.176%	1	8,092	+89.583%
2025-04-30	0.51	0.51	0.34	0.34	-37.037%	12	8,092	+167.647%
2025-04-29	0.55	0.57	0.54	0.54	-18.182%	35	8,092	+68.519%
2025-04-28	0.63	0.67	0.63	0.66	+4.762%	14	8,089	+37.879%
2025-04-25	0.58	0.63	0.58	0.63	-8.696%	10	8,086	+44.444%
2025-04-24	0.62	0.69	0.60	0.69	+18.966%	14	8,086	+31.884%
2025-04-23	0.65	0.65	0.53	0.58	-17.143%	14	8,074	+56.897%
2025-04-22	0.60	0.76	0.60	0.70	+40.000%	18	8,075	+30.000%
2025-04-21	0.51	0.52	0.50	0.50	-47.917%	22	8,075	+82.000%
2025-04-17	0.96	0.96	0.96	0.96	+23.077%	1	8,063	-5.208%
2025-04-16	0.75	0.78	0.66	0.78	+8.333%	11	8,063	+16.667%
2025-04-15	0.65	0.72	0.50	0.72	-2.703%	210	8,066	+26.389%
2025-04-14	1.24	1.24	0.74	0.74	-35.088%	6	8,031	+22.973%
2025-04-11	1.20	1.37	1.14	1.14	-9.524%	68	8,030	-20.175%
2025-04-10	1.60	1.60	1.24	1.26	-51.908%	64	8,025	-27.778%
2025-04-09	1.69	3.31	1.63	2.62	+16.964%	54	7,993	-65.267%
2025-04-08	2.67	2.67	1.49	2.24	+12.000%	100	8,013	-59.375%
2025-04-07	2.16	2.23	1.87	2.00	-20.000%	82	8,062	-54.500%
2025-04-04	3.03	3.55	2.50	2.50	-46.237%	2,312	8,060	-63.600%
2025-04-03	4.88	5.26	4.45	4.65	-39.532%	1,093	7,058	-80.430%
2025-04-02	8.16	8.16	7.45	7.69	-13.107%	30	6,073	-88.166%
2025-04-01	7.91	8.85	7.90	8.85	+5.988%	83	6,053	-89.718%
2025-03-31	8.20	8.90	8.20	8.35	+9.008%	82	6,046	-89.102%
2025-03-28	8.00	8.00	7.66	7.66	-1.161%	26	5,981	-88.120%
2025-03-27	7.90	8.44	7.59	7.75	-7.738%	17	5,980	-88.258%
2025-03-26	8.25	8.61	8.20	8.40	+16.343%	65	5,980	-89.167%
2025-03-25	7.54	8.05	6.90	7.22	+3.587%	223	5,989	-87.396%
2025-03-24	7.13	7.55	6.65	6.97	+1.161%	367	5,867	-86.944%
2025-03-21	6.89	7.05	6.66	6.89	-5.616%	42	5,862	-86.792%
2025-03-20	6.65	7.30	6.65	7.30	+1.955%	30	5,858	-87.534%
2025-03-19	6.69	7.16	6.65	7.16	+19.333%	64	5,859	-87.291%
2025-03-18	5.45	6.00	5.33	6.00	+12.994%	14	5,855	-84.833%
2025-03-17	4.95	5.31	4.95	5.31	+9.485%	22	5,856	-82.863%
2025-03-14	4.44	4.85	4.44	4.85	+22.785%	24	5,867	-81.237%
2025-03-13	4.00	4.05	3.95	3.95	0.000%	16	5,867	-76.962%
2025-03-12	3.94	3.95	3.94	3.95	-10.227%	4	5,867	-76.962%
2025-03-11	4.50	4.58	4.40	4.40	-26.667%	9	5,867	-79.318%
2025-03-10	5.75	6.00	5.75	6.00	+27.660%	4	5,866	-84.833%
2025-03-07	4.33	5.00	4.33	4.70	+27.027%	62	5,866	-80.638%
2025-03-06	2.93	3.82	2.91	3.70	+19.741%	297	5,866	-75.405%
2025-03-05	2.53	3.10	2.52	3.09	-12.958%	28	5,856	-70.550%
2025-03-04	3.35	3.55	3.35	3.55	+2.899%	8	5,867	-74.366%
2025-03-03	5.50	5.50	3.45	3.45	-29.158%	216	5,817	-73.623%
2025-02-28	4.80	4.87	4.80	4.87	+2.526%	16	5,667	-81.314%
2025-02-27	4.69	4.91	4.65	4.75	+14.734%	24	5,669	-80.842%
2025-02-26	4.25	4.25	4.08	4.14	-8.000%	12	5,667	-78.019%
2025-02-25	4.75	4.75	4.25	4.50	-10.537%	25	5,667	-79.778%
2025-02-24	5.00	5.03	4.75	5.03	+3.711%	8	5,666	-81.909%
2025-02-21	5.10	5.19	4.85	4.85	-8.491%	16	5,663	-81.237%
2025-02-20	5.00	5.30	5.00	5.30	+8.163%	47	5,663	-82.830%
2025-02-19	5.00	5.06	4.80	4.90	+4.255%	224	5,667	-81.429%
2025-02-18	4.51	4.75	4.30	4.70	0.000%	81	5,667	-80.638%
2025-02-14	4.51	4.70	4.51	4.70	+17.500%	6	5,730	-80.638%
2025-02-13	4.01	4.01	4.00	4.00	+5.263%	12	5,730	-77.250%
2025-02-12	3.80	3.80	3.80	3.80	-12.240%	6	5,724	-76.053%
2025-02-11	4.43	4.50	4.33	4.33	+13.947%	17	5,724	-78.984%
2025-02-10	3.75	3.80	3.68	3.80	+13.433%	22	5,724	-76.053%
2025-02-07	3.15	3.35	3.10	3.35	+13.176%	84	5,714	-72.836%
2025-02-06	3.60	3.75	2.81	2.96	-8.923%	92	5,698	-69.257%
2025-02-05	3.37	3.40	3.20	3.25	+3.175%	87	5,650	-72.000%
2025-02-04	3.25	3.25	3.15	3.15	+33.475%	33	5,648	-71.111%
2025-02-03	2.36	2.36	2.36	2.36	+0.855%	3	5,636	-61.441%
2025-01-31	3.49	3.49	2.28	2.34	-45.958%	260	5,636	-61.111%
2025-01-30	4.65	4.65	4.33	4.33	+1.882%	69	5,574	-78.984%
2025-01-29	4.20	4.27	4.20	4.25	-0.701%	11	5,571	-78.588%
2025-01-28	4.93	4.93	4.28	4.28	-13.008%	4	5,581	-78.738%
2025-01-27	4.49	5.00	4.49	4.92	+16.312%	36	5,579	-81.504%
2025-01-24	4.32	4.50	4.23	4.23	-5.157%	44	5,579	-78.487%
2025-01-23	4.75	4.95	4.46	4.46	-6.105%	28	5,582	-79.596%
2025-01-22	4.75	5.30	4.75	4.75	-15.179%	20	5,577	-80.842%
2025-01-21	5.75	6.05	5.55	5.60	-18.841%	12	5,574	-83.750%
2025-01-17	6.25	6.90	6.12	6.90	+12.745%	78	5,576	-86.812%
2025-01-16	5.90	6.22	5.90	6.12	+3.378%	10	5,576	-85.131%
2025-01-15	5.70	5.92	5.55	5.92	+12.548%	36	5,576	-84.628%
2025-01-14	4.90	5.26	4.90	5.26	+7.347%	9	5,583	-82.700%
2025-01-13	5.19	5.71	4.90	4.90	+12.644%	60	5,579	-81.429%
2025-01-10	4.50	4.50	3.85	4.35	+29.080%	10,252	5,538	-79.080%
2025-01-08	3.60	3.60	3.35	3.37	+2.121%	11	772	-72.997%
2025-01-07	3.26	3.40	3.26	3.30	+17.438%	9	772	-72.424%
2025-01-02	2.85	2.85	2.81	2.81	+21.645%	22	769	-67.616%
2024-12-31	2.31	2.35	2.31	2.31	+6.944%	10	787	-60.606%
2024-12-30	2.16	2.16	2.16	2.16	-8.085%	1	787	-57.870%
2024-12-27	2.45	2.45	2.35	2.35	+3.070%	14	787	-61.277%
2024-12-23	2.36	2.36	2.22	2.28	-2.146%	25	787	-60.088%
2024-12-20	2.33	2.33	2.33	2.33	-6.800%	2	797	-60.944%
2024-12-19	2.74	2.74	2.50	2.50	-23.077%	12	799	-63.600%
2024-12-18	3.51	3.51	3.25	3.25	-8.451%	7	789	-72.000%
2024-12-17	3.65	3.70	3.49	3.55	-13.415%	19	787	-74.366%
2024-12-16	4.17	4.25	4.09	4.10	-21.905%	291	521	-77.805%
2024-12-13	5.25	5.25	5.25	5.25	-6.584%	2	521	-82.667%
2024-12-12	5.57	5.62	5.57	5.62	-16.119%	2	521	-83.808%
2024-12-10	6.80	6.80	6.70	6.70	-8.719%	10	521	-86.418%
2024-12-05	7.60	7.60	7.34	7.34	+5.764%	16	518	-87.602%
2024-12-04	6.70	6.94	6.50	6.94	-15.366%	26	518	-86.888%
2024-12-03	8.20	8.20	8.20	8.20	-2.381%	17	512	-88.902%
2024-12-02	8.00	8.40	8.00	8.40	-0.592%	30	512	-89.167%
2024-11-29	8.45	8.45	8.38	8.45	-9.335%	128	516	-89.231%
2024-11-27	9.57	9.57	9.32	9.32	+6.514%	24	515	-90.236%
2024-11-26	8.75	8.97	8.52	8.75	-5.405%	493	515	-89.600%
2024-11-21	9.25	9.25	9.25	9.25	+6.444%	1	102	-90.162%
2024-11-20	8.27	8.69	8.27	8.69	+5.976%	19	102	-89.528%
2024-11-15	8.30	8.30	8.20	8.20	+1.485%	6	109	-88.902%
2024-11-14	7.65	8.25	7.65	8.08	+14.610%	6	107	-88.738%
2024-11-07	7.05	7.05	7.05	7.05	-2.759%	1	102	-87.092%
2024-11-06	7.46	7.46	7.25	7.25	+19.243%	25	102	-87.448%
2024-11-05	6.08	6.08	6.08	6.08	+22.334%	2	83	-85.033%
2024-10-28	4.97	4.97	4.97	4.97	+1.636%	2	83	-81.690%
2024-10-23	4.89	4.89	4.89	4.89	-3.550%	1	81	-81.391%
2024-10-17	4.78	5.07	4.78	5.07	+12.667%	13	81	-82.051%
2024-10-16	4.50	4.50	4.50	4.50	-10.000%	2	69	-79.778%
2024-10-08	5.00	5.00	5.00	5.00	-18.033%	1	69	-81.800%
2024-10-07	6.22	6.22	6.10	6.10	+3.215%	9	69	-85.082%
2024-10-02	5.60	5.91	5.60	5.91	+3.684%	9	61	-84.602%
2024-10-01	5.70	5.70	5.70	5.70	+56.164%	1	52	-84.035%
2024-09-27	3.65	3.65	3.65	3.65	-13.712%	14	51	-75.068%
2024-09-23	4.23	4.23	4.23	4.23	+50.000%	4	45	-78.487%
2024-09-10	2.82	2.82	2.82	2.82	-19.658%	1	41	-67.730%
2024-09-04	3.50	3.52	3.50	3.51	-24.516%	18	42	-74.074%
2024-08-27	4.75	4.75	4.65	4.65	-10.232%	2	24	-80.430%
2024-08-23	5.00	5.18	4.92	5.18	+9.746%	14	22	-82.432%
2024-08-22	4.72	4.72	4.72	4.72	+5.122%	1	15	-80.720%
2024-08-21	4.49	4.49	4.49	4.49	-12.816%	2	14	-79.733%
2024-08-19	5.15	5.15	5.15	5.15	+9.574%	2	12	-82.330%
2024-08-16	4.70	4.70	4.70	4.70	+12.440%	8	10	-80.638%
2024-08-13	4.18	4.18	4.18	4.18	0.000%	12	6	-78.230%