Dark

CVX20270115C100
CVX Jan 15 2027 100.00 Call (CVX270115C00100000)
option OPRA

Inactive

Aug 26, 2026

103.12-4.607%(-4.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	103.1200	103.1200	103.1200	103.1200	-4.607%	1	5	0.000%
2026-08-19	107.7100	108.1000	107.7100	108.1000	+2.416%	2	6	-4.607%
2026-08-18	105.0500	105.5500	105.0500	105.5500	+3.857%	45	6	-2.302%
2026-08-17	101.6300	101.6300	101.6300	101.6300	+9.752%	1	9	+1.466%
2026-08-03	92.6000	92.6000	92.6000	92.6000	+37.593%	3	9	+11.361%
2026-06-30	67.3000	67.3000	67.3000	67.3000	-24.678%	1	11	+53.224%
2026-06-11	89.3500	89.3500	89.3500	89.3500	+1.765%	1	10	+15.411%
2026-06-01	87.8000	87.8000	87.8000	87.8000	+6.141%	1	9	+17.449%
2026-05-29	82.5500	82.7200	82.5500	82.7200	-4.920%	2	10	+24.662%
2026-05-26	87.0000	87.0000	87.0000	87.0000	-8.709%	1	10	+18.529%
2026-05-20	95.3000	95.3000	95.3000	95.3000	-0.366%	1	9	+8.206%
2026-05-18	94.5500	95.6500	94.4000	95.6500	+13.262%	420	33	+7.810%
2026-05-11	84.2500	84.4500	84.0500	84.4500	+6.562%	6	33	+22.108%
2026-05-07	79.2500	79.2500	79.2500	79.2500	-13.027%	1	32	+30.120%
2026-05-01	91.1200	91.1200	91.1200	91.1200	-0.306%	1	34	+13.169%
2026-04-09	92.1200	92.3500	91.4000	91.4000	-1.296%	22	34	+12.823%
2026-04-08	92.6000	92.6000	92.6000	92.6000	-9.037%	2	32	+11.361%
2026-04-07	101.7500	101.8000	101.7500	101.8000	-4.860%	3	32	+1.297%
2026-03-26	107.0000	107.0000	107.0000	107.0000	+16.052%	1	35	-3.626%
2026-03-09	92.2000	92.2000	92.2000	92.2000	+1.319%	5	35	+11.844%
2026-03-03	91.0000	91.0300	91.0000	91.0000	+2.247%	10	40	+13.319%
2026-03-02	89.0000	89.0000	89.0000	89.0000	+2.890%	5	40	+15.865%
2026-02-27	86.5000	86.5000	86.5000	86.5000	+1.909%	5	35	+19.214%
2026-02-25	84.8800	84.8800	84.8800	84.8800	+0.988%	1	95	+21.489%
2026-02-13	82.9500	85.1000	82.9500	84.0500	+4.449%	1,800	95	+22.689%
2026-02-05	80.4700	80.4700	80.4700	80.4700	+7.293%	2	95	+28.147%
2026-02-02	75.0000	75.0000	75.0000	75.0000	+8.696%	20	95	+37.493%
2026-01-14	66.9000	69.0000	66.9000	69.0000	+3.293%	39	105	+49.449%
2026-01-13	66.8000	66.8000	66.8000	66.8000	+4.375%	5	124	+54.371%
2026-01-09	64.0000	64.0000	64.0000	64.0000	+7.563%	1	119	+61.125%
2026-01-08	58.0000	60.0000	58.0000	59.5000	+5.031%	54	118	+73.311%
2026-01-07	56.7000	56.7000	56.6500	56.6500	-9.360%	2	107	+82.030%
2026-01-06	62.5000	62.5000	62.5000	62.5000	+15.441%	2	106	+64.992%
2026-01-02	54.1400	54.1400	54.1400	54.1400	+8.934%	1	104	+90.469%
2025-12-19	49.7000	49.7000	49.7000	49.7000	-3.439%	2	103	+107.485%
2025-12-02	51.2000	51.4700	51.2000	51.4700	-7.228%	2	103	+100.350%
2025-11-18	54.0200	55.4800	53.8900	55.4800	+3.219%	10	103	+85.869%
2025-11-04	53.7500	53.7500	53.7500	53.7500	-4.274%	1	105	+91.851%
2025-10-22	56.1500	56.1500	56.1500	56.1500	-6.260%	1	105	+83.651%
2025-09-24	61.0000	61.0000	59.9000	59.9000	+2.358%	6	104	+72.154%
2025-09-15	58.8000	58.8000	58.5200	58.5200	+2.667%	2	106	+76.213%
2025-09-09	58.0100	58.0500	57.0000	57.0000	+4.895%	35	106	+80.912%
2025-09-08	54.3400	54.3400	54.3400	54.3400	-2.266%	1	73	+89.768%
2025-09-05	55.6000	55.6000	55.6000	55.6000	-5.603%	4	72	+85.468%
2025-09-03	59.2200	59.2700	58.9000	58.9000	-5.077%	3	72	+75.076%
2025-09-02	62.0500	62.0500	62.0500	62.0500	+2.460%	1	69	+66.189%
2025-08-28	60.5600	60.5600	60.5600	60.5600	+1.102%	2	69	+70.277%
2025-08-27	59.8900	59.9000	59.8900	59.9000	+1.888%	2	67	+72.154%
2025-08-26	58.8500	58.8500	58.7900	58.7900	-1.935%	2	67	+75.404%
2025-08-22	59.9500	59.9500	59.9500	59.9500	+8.822%	2	67	+72.010%
2025-08-19	55.0900	55.0900	55.0900	55.0900	+1.680%	1	65	+87.185%
2025-08-11	54.1800	54.1800	54.1800	54.1800	-1.491%	1	74	+90.329%
2025-08-06	55.0000	55.0000	55.0000	55.0000	+3.950%	1	75	+87.491%
2025-08-05	52.9100	52.9100	52.9100	52.9100	+2.838%	1	75	+94.897%
2025-08-01	54.3000	54.3000	51.4500	51.4500	-1.039%	3	75	+100.428%
2025-07-23	51.9000	51.9900	51.9000	51.9900	-3.184%	2	73	+98.346%
2025-07-08	53.7000	53.7000	53.7000	53.7000	+10.041%	3	74	+92.030%
2025-07-07	48.8000	48.8000	48.8000	48.8000	-2.224%	1	74	+111.311%
2025-07-03	49.9100	49.9100	49.9100	49.9100	+10.298%	1	72	+106.612%
2025-06-30	45.2500	45.2500	45.2500	45.2500	-2.120%	1	72	+127.890%
2025-06-26	46.2300	46.2300	46.2300	46.2300	+0.785%	1	71	+123.059%
2025-06-24	47.3500	47.3500	45.8600	45.8700	-9.935%	11	70	+124.809%
2025-06-20	50.9300	50.9300	50.9300	50.9300	+1.860%	2	64	+102.474%
2025-06-17	50.0000	50.0000	50.0000	50.0000	+5.020%	5	64	+106.240%
2025-06-16	47.6100	47.6100	47.6100	47.6100	+1.384%	1	69	+116.593%
2025-06-13	48.0000	48.0000	46.9600	46.9600	-1.137%	32	69	+119.591%
2025-06-12	47.0000	47.5000	47.0000	47.5000	+1.064%	2	76	+117.095%
2025-06-11	47.0000	47.0000	47.0000	47.0000	0.000%	3	75	+119.404%
2025-06-10	46.1500	47.0000	46.1500	47.0000	+5.381%	4	72	+119.404%
2025-06-09	43.4500	44.6000	43.4500	44.6000	+3.002%	4	72	+131.211%
2025-06-06	43.3000	43.3000	43.3000	43.3000	+5.868%	2	71	+138.152%
2025-06-02	40.9000	40.9000	40.9000	40.9000	-0.390%	1	70	+152.127%
2025-05-29	39.4300	41.0600	39.4300	41.0600	+2.267%	2	70	+151.145%
2025-05-23	40.1500	40.1500	40.1500	40.1500	+5.658%	2	70	+156.837%
2025-05-22	38.0000	38.0000	38.0000	38.0000	-4.762%	5	70	+171.368%
2025-05-21	39.9000	39.9000	39.9000	39.9000	-3.202%	2	65	+158.446%
2025-05-20	41.2200	41.2200	41.2200	41.2200	-0.675%	2	63	+150.170%
2025-05-19	41.7000	41.7000	41.5000	41.5000	-6.405%	3	63	+148.482%
2025-05-13	43.7000	44.3400	43.3800	44.3400	-0.247%	10	62	+132.567%
2025-05-12	44.4500	44.4500	44.4500	44.4500	+7.705%	5	59	+131.991%
2025-05-09	41.2700	41.2700	41.2700	41.2700	+1.028%	2	59	+149.867%
2025-05-08	40.8500	40.8500	40.8500	40.8500	+4.476%	1	60	+152.436%
2025-05-06	38.1000	39.1000	38.1000	39.1000	+4.267%	16	60	+163.734%
2025-04-30	38.3900	38.3900	37.5000	37.5000	-10.115%	2	48	+174.987%
2025-04-29	41.8600	41.8600	41.7200	41.7200	+1.880%	6	47	+147.172%
2025-04-25	41.8500	41.8500	40.9500	40.9500	-1.563%	4	47	+151.819%
2025-04-24	42.0700	42.0700	41.6000	41.6000	+12.737%	7	46	+147.885%
2025-04-21	36.9000	36.9000	36.9000	36.9000	-12.663%	1	40	+179.458%
2025-04-17	41.8000	42.2500	41.8000	42.2500	+6.638%	2	38	+144.071%
2025-04-15	39.6200	39.6200	39.6200	39.6200	-2.173%	2	38	+160.273%
2025-04-14	40.8000	40.8000	40.5000	40.5000	-1.866%	3	36	+154.617%
2025-04-11	38.8100	41.2700	38.0000	41.2700	+5.821%	14	34	+149.867%
2025-04-10	39.0000	39.0000	39.0000	39.0000	-6.024%	5	34	+164.410%
2025-04-09	41.5000	41.5000	41.5000	41.5000	+3.750%	1	30	+148.482%
2025-04-08	43.2000	43.2000	40.0000	40.0000	-31.034%	3	30	+157.800%
2025-04-03	58.0000	58.0000	58.0000	58.0000	-14.605%	1	31	+77.793%
2025-03-25	67.9200	67.9200	67.9200	67.9200	+2.289%	5	30	+51.826%
2025-03-24	66.4000	66.4000	66.4000	66.4000	+0.897%	5	30	+55.301%
2025-03-20	65.3000	65.8100	65.3000	65.8100	+12.036%	94	30	+56.694%
2025-03-07	58.7400	58.7400	58.7400	58.7400	+13.903%	2	122	+75.553%
2025-03-06	51.5700	51.5700	51.5700	51.5700	-13.560%	1	121	+99.961%
2025-03-03	59.6600	59.6600	59.6600	59.6600	+3.129%	12	121	+72.846%
2025-02-14	57.8500	57.8500	57.8500	57.8500	+5.566%	6	130	+78.254%
2025-02-13	54.8000	54.8000	54.8000	54.8000	+8.108%	12	118	+88.175%
2025-02-03	50.6900	50.6900	50.6900	50.6900	+1.218%	1	118	+103.433%
2025-01-31	49.4800	51.0000	49.4800	50.0800	-11.284%	32	119	+105.911%
2025-01-29	56.4500	56.4500	56.4500	56.4500	+0.266%	1	118	+82.675%
2025-01-24	56.5000	56.5000	56.3000	56.3000	-4.333%	4	118	+83.162%
2025-01-21	58.8500	58.8500	58.8500	58.8500	+13.962%	4	118	+75.225%
2025-01-07	51.6400	51.6400	51.6400	51.6400	+11.054%	3	114	+99.690%
2024-12-31	46.5000	46.5000	46.5000	46.5000	+1.528%	1	110	+121.763%
2024-12-27	45.8000	45.8000	45.8000	45.8000	+2.921%	2	110	+125.153%
2024-12-23	44.1900	44.5000	44.1900	44.5000	+3.754%	2	109	+131.730%
2024-12-20	42.8900	42.8900	42.8900	42.8900	-2.011%	3	107	+140.429%
2024-12-19	45.7500	45.7500	43.7700	43.7700	-5.668%	96	104	+135.595%
2024-12-18	48.6000	48.6000	46.4000	46.4000	-6.263%	2	8	+122.241%
2024-12-17	49.5000	49.5000	49.5000	49.5000	-4.255%	1	6	+108.323%
2024-12-16	52.8500	52.8500	51.7000	51.7000	-7.098%	2	5	+99.458%
2024-12-12	55.6500	55.6500	55.6500	55.6500	-2.795%	1	5	+85.301%
2024-12-06	57.2500	57.2500	57.2500	57.2500	-10.393%	2	4	+80.122%
2024-11-26	63.8900	63.8900	63.8900	63.8900	+3.886%	1	3	+61.402%
2024-11-14	61.5000	61.5000	61.5000	61.5000	+8.715%	1	3	+67.675%
2024-11-12	56.5700	56.5700	56.5700	56.5700	+2.668%	1	2	+82.287%
2024-11-01	55.1000	55.1000	55.1000	55.1000	+4.753%	2	1	+87.151%
2024-10-14	52.6000	52.6000	52.6000	52.6000	-0.792%	1	1	+96.046%
2024-10-02	53.3800	53.3800	53.0200	53.0200	+2.652%	5	5	+94.493%
2024-10-01	51.6500	51.6500	51.6500	51.6500	0.000%	5	5	+99.652%