Dark

CVX20270115C120
CVX Jan 15 2027 120.00 Call (CVX270115C00120000)
option OPRA

Inactive

Aug 19, 2026

87.10+2.290%(+1.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	87.1000	87.1000	87.1000	87.1000	+2.290%	1	7	0.000%
2026-08-18	83.9500	85.1500	83.9500	85.1500	+13.533%	45	7	+2.290%
2026-08-10	71.3900	75.0000	71.3900	75.0000	+11.111%	2	10	+16.133%
2026-08-06	67.5000	67.5000	67.5000	67.5000	+27.599%	2	10	+29.037%
2026-07-07	52.9000	52.9000	52.9000	52.9000	+0.380%	1	8	+64.650%
2026-06-25	52.7000	52.8100	52.7000	52.7000	-30.557%	4	9	+65.275%
2026-05-18	76.0000	76.0000	75.8900	75.8900	+16.754%	12	8	+14.771%
2026-05-11	65.0000	65.0000	65.0000	65.0000	-11.081%	1	140	+34.000%
2026-05-05	73.1000	73.1000	73.1000	73.1000	+0.689%	1	141	+19.152%
2026-05-04	72.5500	72.6000	72.5500	72.6000	-1.466%	2	142	+19.972%
2026-04-30	73.6800	73.6800	73.6800	73.6800	+23.894%	10	142	+18.214%
2026-04-17	59.4900	59.4900	59.4700	59.4700	-17.057%	2	132	+46.460%
2026-04-13	71.8000	71.8000	71.7000	71.7000	+4.748%	2	132	+21.478%
2026-04-10	68.5500	68.5500	68.4500	68.4500	-3.524%	2	132	+27.246%
2026-04-09	76.7500	76.9000	70.9500	70.9500	-0.070%	22	132	+22.763%
2026-04-08	71.0000	71.0000	71.0000	71.0000	-24.283%	1	138	+22.676%
2026-03-30	93.7700	93.7700	93.7700	93.7700	+8.405%	5	139	-7.113%
2026-03-23	86.5000	86.5000	86.5000	86.5000	+29.880%	1	139	+0.694%
2026-02-23	66.6000	66.6000	66.6000	66.6000	+5.130%	1	139	+30.781%
2026-02-13	63.3500	63.3500	63.3500	63.3500	-4.001%	1	142	+37.490%
2026-02-11	65.9900	65.9900	65.9900	65.9900	+19.288%	1	142	+31.990%
2026-02-02	55.3200	55.3200	55.3200	55.3200	-1.566%	1	141	+57.448%
2026-01-30	53.6100	56.2000	53.6100	56.2000	+5.204%	2	142	+54.982%
2026-01-29	53.4200	53.4200	53.4200	53.4200	+6.097%	1	144	+63.048%
2026-01-28	50.3500	50.3500	50.3500	50.3500	+4.396%	1	144	+72.989%
2026-01-21	48.2300	48.2300	48.2300	48.2300	-0.041%	1	144	+80.593%
2026-01-20	48.2500	48.2500	48.2500	48.2500	+1.579%	1	144	+80.518%
2026-01-16	47.5000	47.5000	47.5000	47.5000	-0.835%	4	144	+83.368%
2026-01-15	48.0000	48.1800	47.9000	47.9000	+8.298%	3	144	+81.837%
2026-01-12	44.2300	44.2300	44.2300	44.2300	+14.526%	1	144	+96.925%
2026-01-06	40.9800	40.9800	38.6200	38.6200	-16.713%	5	144	+125.531%
2026-01-05	44.9500	46.5000	43.5300	46.3700	+36.865%	10	144	+87.837%
2025-12-30	33.8800	33.8800	33.8800	33.8800	-0.820%	2	144	+157.084%
2025-12-29	33.9500	34.1600	33.9500	34.1600	+1.155%	3	144	+154.977%
2025-12-24	33.7700	33.7700	33.7700	33.7700	-2.736%	2	144	+157.921%
2025-12-10	34.7500	34.7500	34.7200	34.7200	+5.532%	9	144	+150.864%
2025-12-09	32.9000	32.9000	32.9000	32.9000	-6.931%	3	150	+164.742%
2025-12-04	35.3500	35.3500	35.3500	35.3500	-2.078%	2	150	+146.393%
2025-12-01	36.2000	36.2000	36.1000	36.1000	-3.087%	50	149	+141.274%
2025-11-17	38.8600	38.8600	37.2500	37.2500	-3.171%	8	134	+133.826%
2025-11-14	38.4700	38.4700	38.4700	38.4700	+5.978%	1	140	+126.410%
2025-11-12	36.3000	36.3000	36.3000	36.3000	-1.063%	1	139	+139.945%
2025-11-06	36.6900	36.6900	36.6900	36.6900	-2.420%	3	139	+137.394%
2025-10-30	37.6000	37.6000	37.6000	37.6000	+5.175%	5	139	+131.649%
2025-10-16	35.7000	35.7500	35.7000	35.7500	-1.596%	3	144	+143.636%
2025-10-15	36.3300	36.3300	36.3300	36.3300	+7.644%	4	144	+139.747%
2025-10-10	33.7500	33.7500	33.7500	33.7500	-4.310%	1	144	+158.074%
2025-10-09	36.1500	36.1500	35.2700	35.2700	-4.417%	3	145	+146.952%
2025-10-08	36.7600	36.9000	36.7600	36.9000	+0.272%	2	145	+136.043%
2025-10-03	36.8000	36.8000	36.8000	36.8000	-1.945%	5	145	+136.685%
2025-10-02	37.5300	37.5300	37.5300	37.5300	-0.239%	23	145	+132.081%
2025-10-01	37.3800	37.6200	37.3800	37.6200	-0.922%	2	145	+131.526%
2025-09-30	37.5900	37.9700	37.5900	37.9700	-4.694%	4	144	+129.392%
2025-09-22	39.8400	39.8400	39.8400	39.8400	-2.113%	1	144	+118.624%
2025-09-10	40.7000	40.7000	40.7000	40.7000	+3.431%	1	144	+114.005%
2025-09-09	39.3500	39.3500	39.3500	39.3500	+5.214%	1	145	+121.347%
2025-09-08	37.5000	37.5000	37.4000	37.4000	-0.796%	4	145	+132.888%
2025-09-05	39.4000	39.4000	37.7000	37.7000	-14.802%	17	144	+131.034%
2025-08-29	44.2500	44.2500	44.2500	44.2500	+7.586%	1	149	+96.836%
2025-08-27	41.1300	41.1300	41.1300	41.1300	-2.835%	1	149	+111.768%
2025-08-22	42.3300	42.3300	42.3300	42.3300	+15.403%	1	148	+105.764%
2025-08-19	36.6800	36.6800	36.6800	36.6800	-4.029%	1	149	+137.459%
2025-08-18	38.2200	38.2200	38.2200	38.2200	-3.631%	1	149	+127.891%
2025-08-15	39.1300	39.6600	39.1300	39.6600	+6.699%	2	148	+119.617%
2025-08-06	37.1700	37.1700	37.1700	37.1700	+8.843%	1	147	+134.329%
2025-08-05	34.1500	34.1500	34.1500	34.1500	-0.871%	4	146	+155.051%
2025-08-04	34.4000	34.4500	34.3000	34.4500	-9.817%	10	142	+152.830%
2025-07-25	38.2000	38.2000	38.2000	38.2000	-0.521%	4	132	+128.010%
2025-07-24	37.2000	38.5000	37.2000	38.4000	+12.117%	8	132	+126.823%
2025-07-21	33.6000	34.7500	33.6000	34.2500	+0.146%	13	124	+154.307%
2025-07-18	34.4000	34.4000	34.2000	34.2000	-5.420%	7	115	+154.678%
2025-07-14	37.1500	37.1500	36.1600	36.1600	-7.401%	4	108	+140.874%
2025-07-11	39.0500	39.0500	39.0500	39.0500	+2.628%	6	106	+123.047%
2025-07-10	38.0400	38.0500	38.0400	38.0500	+2.561%	3	106	+128.909%
2025-07-08	35.9900	37.1000	35.9900	37.1000	+9.828%	3	104	+134.771%
2025-07-03	33.7800	33.7800	33.7800	33.7800	+14.508%	5	106	+157.845%
2025-06-27	29.5000	29.5000	29.5000	29.5000	-20.485%	1	106	+195.254%
2025-06-23	37.1000	37.1000	37.1000	37.1000	+3.747%	4	106	+134.771%
2025-06-17	34.8000	35.7600	34.8000	35.7600	+8.991%	3	106	+143.568%
2025-06-13	33.1000	33.1000	32.8100	32.8100	+12.363%	24	106	+165.468%
2025-06-09	28.9000	29.2000	28.9000	29.2000	+6.764%	9	105	+198.288%
2025-06-06	27.8000	27.8000	27.3500	27.3500	-3.117%	8	102	+218.464%
2025-06-03	27.6300	28.2300	27.6300	28.2300	+10.058%	12	101	+208.537%
2025-05-30	25.5000	25.6500	25.5000	25.6500	-0.581%	6	107	+239.571%
2025-05-29	25.8600	26.0000	25.8000	25.8000	+0.663%	3	106	+237.597%
2025-05-28	25.6000	25.6300	25.6000	25.6300	-1.914%	9	106	+239.836%
2025-05-23	26.1300	26.1300	26.1300	26.1300	+4.940%	2	112	+233.333%
2025-05-22	24.4200	24.9000	24.3000	24.9000	-1.581%	9	112	+249.799%
2025-05-21	25.7000	25.7000	25.3000	25.3000	-6.122%	10	112	+244.269%
2025-05-20	26.9500	26.9500	26.9500	26.9500	-6.032%	1	112	+223.191%
2025-05-16	27.9900	28.6800	27.9900	28.6800	+2.282%	8	112	+203.696%
2025-05-15	27.9400	28.0400	27.9400	28.0400	-0.919%	2	112	+210.628%
2025-05-14	28.3800	28.4400	28.2200	28.3000	-1.359%	4	111	+207.774%
2025-05-13	28.5900	28.6900	28.5900	28.6900	-0.035%	2	112	+203.590%
2025-05-12	28.5600	28.7600	28.2600	28.7000	+5.982%	12	111	+203.484%
2025-05-09	27.0000	27.0800	26.9800	27.0800	+1.272%	44	109	+221.640%
2025-05-08	26.5100	26.7400	26.5100	26.7400	+8.921%	2	109	+225.729%
2025-05-07	24.5500	24.5500	24.5500	24.5500	-2.269%	2	110	+254.786%
2025-05-06	24.6000	25.4900	24.6000	25.1200	-0.317%	8	110	+246.736%
2025-05-05	25.0000	25.2000	24.8700	25.2000	-4.473%	24	108	+245.635%
2025-05-02	26.3800	26.3800	26.3800	26.3800	+0.687%	20	88	+230.174%
2025-05-01	26.1000	26.4000	26.1000	26.2000	+5.433%	5	78	+232.443%
2025-04-30	25.8000	25.8000	24.8500	24.8500	-8.707%	10	74	+250.503%
2025-04-24	27.2100	27.2200	27.2100	27.2200	+5.709%	3	74	+219.985%
2025-04-22	25.7500	25.7500	25.7500	25.7500	-6.567%	1	74	+238.252%
2025-04-17	27.5600	27.5600	27.5600	27.5600	+2.836%	1	72	+216.038%
2025-04-14	26.8000	26.8000	26.8000	26.8000	-2.545%	3	72	+225.000%
2025-04-10	27.6000	27.6000	27.5000	27.5000	-2.689%	3	72	+216.727%
2025-04-08	28.2600	28.2600	28.2600	28.2600	-4.527%	3	71	+208.209%
2025-04-07	29.6000	29.6000	29.6000	29.6000	-40.918%	1	71	+194.257%
2025-04-01	50.1000	50.1000	50.1000	50.1000	+16.485%	5	71	+73.852%
2025-03-17	43.0100	43.0100	43.0100	43.0100	+7.043%	1	66	+102.511%
2025-03-14	40.1800	40.1800	40.1800	40.1800	+0.576%	2	66	+116.775%
2025-03-12	39.9500	39.9500	39.9500	39.9500	+5.604%	1	66	+118.023%
2025-02-10	37.8300	37.8300	37.8300	37.8300	-4.758%	6	66	+130.241%
2025-01-29	39.9700	39.9700	39.7200	39.7200	-11.438%	9	60	+119.285%
2025-01-17	44.5400	44.8500	44.5400	44.8500	+28.694%	16	60	+94.203%
2025-01-07	34.8800	34.9000	34.8500	34.8500	+5.766%	17	60	+149.928%
2025-01-02	33.4500	33.4500	32.9500	32.9500	+3.845%	25	47	+164.340%
2024-12-27	31.7300	31.7300	31.7300	31.7300	+2.091%	2	22	+174.504%
2024-12-26	31.0800	31.0800	31.0800	31.0800	+4.823%	1	21	+180.245%
2024-12-23	29.3400	29.6500	29.3400	29.6500	+0.508%	2	20	+193.761%
2024-12-19	29.5000	29.5000	29.5000	29.5000	-11.305%	1	19	+195.254%
2024-12-18	33.6500	33.6500	33.2600	33.2600	-0.716%	3	18	+161.876%
2024-12-17	33.5000	33.5000	33.5000	33.5000	-21.546%	1	16	+160.000%
2024-12-09	42.7000	42.7000	42.7000	42.7000	-6.870%	2	15	+103.981%
2024-11-25	45.8500	45.8500	45.8500	45.8500	+1.798%	1	17	+89.967%
2024-11-15	45.1700	45.1700	45.0400	45.0400	+1.602%	30	17	+93.384%
2024-11-14	44.3300	44.4000	44.3300	44.3300	+6.768%	5	7	+96.481%
2024-11-07	41.9100	41.9100	41.4000	41.5200	-0.622%	5	9	+109.778%
2024-11-06	41.7800	41.7800	41.7800	41.7800	+20.403%	1	6	+108.473%
2024-10-16	34.7000	34.7000	34.7000	34.7000	0.000%	5	5	+151.009%