Dark

CVX20270115C125
CVX Jan 15 2027 125.00 Call (CVX270115C00125000)
option OPRA

Inactive

Jun 25, 2026

48.10-30.990%(-21.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	48.1500	48.1500	48.1000	48.1000	-30.990%	2	120	0.000%
2026-05-20	69.7000	69.7000	69.7000	69.7000	+5.879%	1	120	-30.990%
2026-05-18	65.8300	65.8300	65.8300	65.8300	+7.759%	10	124	-26.933%
2026-05-12	61.0900	61.0900	61.0900	61.0900	+3.071%	1	124	-21.264%
2026-05-06	59.2700	59.2700	59.2700	59.2700	-12.838%	1	124	-18.846%
2026-05-05	68.0000	68.0000	68.0000	68.0000	-1.777%	1	124	-29.265%
2026-05-01	69.2300	69.2300	69.2300	69.2300	+25.873%	1	125	-30.521%
2026-04-17	55.0000	55.0000	55.0000	55.0000	-10.859%	1	125	-12.545%
2026-04-15	61.8000	61.8000	61.7000	61.7000	-8.525%	2	125	-22.042%
2026-04-09	72.2900	72.2900	67.2500	67.4500	-1.027%	8	125	-28.688%
2026-04-08	68.2000	68.2500	68.1500	68.1500	-15.289%	4	126	-29.420%
2026-04-07	80.4000	80.4500	80.4000	80.4500	+7.697%	2	128	-40.211%
2026-04-06	75.2500	75.2500	74.7000	74.7000	-5.443%	14	128	-35.609%
2026-04-01	79.0000	79.0000	79.0000	79.0000	-2.469%	1	141	-39.114%
2026-03-31	81.0000	81.0000	81.0000	81.0000	+28.003%	3	142	-40.617%
2026-03-04	63.2800	63.2800	63.2800	63.2800	-3.566%	1	142	-23.989%
2026-03-03	65.6200	65.6200	65.6200	65.6200	+14.321%	2	142	-26.699%
2026-02-10	57.4000	57.4000	57.4000	57.4000	+15.726%	2	143	-16.202%
2026-02-02	49.6000	49.6000	49.6000	49.6000	+12.472%	1	143	-3.024%
2026-01-23	44.2000	44.2000	44.1000	44.1000	+2.678%	4	144	+9.070%
2026-01-15	42.9500	42.9500	42.9500	42.9500	-3.635%	1	144	+11.991%
2026-01-14	43.5000	45.0000	43.5000	44.5700	+5.691%	13	144	+7.920%
2026-01-13	41.4500	42.1700	41.4500	42.1700	+6.275%	4	149	+14.062%
2026-01-12	39.6800	39.6800	39.6800	39.6800	+14.056%	1	149	+21.220%
2026-01-06	34.7400	34.7900	34.7400	34.7900	-16.511%	11	150	+38.258%
2026-01-05	39.0000	42.1400	39.0000	41.6700	+41.735%	15	140	+15.431%
2025-12-22	29.4000	29.4000	29.4000	29.4000	+8.487%	1	140	+63.605%
2025-12-19	27.5000	27.5000	27.1000	27.1000	-0.368%	12	140	+77.491%
2025-12-17	27.2000	27.2000	27.2000	27.2000	+0.741%	1	141	+76.838%
2025-12-16	27.0000	27.0000	27.0000	27.0000	-9.091%	1	140	+78.148%
2025-12-12	29.7000	29.7000	29.7000	29.7000	-3.477%	1	140	+61.953%
2025-12-10	30.7700	30.7700	30.7700	30.7700	-2.162%	3	140	+56.321%
2025-12-04	31.4000	31.5900	31.4000	31.4500	-0.976%	102	140	+52.941%
2025-12-03	31.6500	31.7600	31.6500	31.7600	-1.244%	2	89	+51.448%
2025-12-01	32.1500	32.2000	32.1500	32.1600	+4.756%	82	88	+49.565%
2025-11-28	30.8900	30.8900	30.7000	30.7000	+2.333%	3	104	+56.678%
2025-11-21	30.0000	30.0000	30.0000	30.0000	-6.803%	1	104	+60.333%
2025-11-20	32.3400	32.3400	32.1900	32.1900	-5.044%	3	104	+49.425%
2025-11-12	33.9000	33.9000	33.9000	33.9000	+0.296%	1	104	+41.888%
2025-11-07	34.2200	34.2200	33.8000	33.8000	+7.987%	2	103	+42.308%
2025-11-04	31.3000	31.3000	31.3000	31.3000	-14.551%	2	104	+53.674%
2025-10-31	36.6300	36.6300	36.6300	36.6300	+18.199%	10	104	+31.313%
2025-10-16	32.0500	32.0500	30.9900	30.9900	-0.354%	4	104	+55.211%
2025-10-13	30.6000	31.1500	30.6000	31.1000	+3.805%	17	101	+54.662%
2025-10-10	29.9600	29.9600	29.9600	29.9600	-12.653%	4	94	+60.547%
2025-10-09	34.3000	34.3000	34.3000	34.3000	+3.782%	1	92	+40.233%
2025-10-08	33.5000	33.5000	32.9200	33.0500	+0.243%	3	92	+45.537%
2025-10-07	32.8000	32.9700	32.8000	32.9700	-1.582%	2	94	+45.890%
2025-10-06	33.5000	33.5000	33.5000	33.5000	+0.060%	1	94	+43.582%
2025-10-03	32.8400	33.4800	32.8400	33.4800	-0.060%	6	93	+43.668%
2025-10-01	33.4600	33.6500	33.4100	33.5000	-1.731%	4	92	+43.582%
2025-09-30	33.7000	34.1600	33.7000	34.0900	-12.297%	6	92	+41.097%
2025-09-26	38.8700	38.8700	38.8700	38.8700	-1.893%	5	91	+23.746%
2025-09-25	39.3500	39.6200	39.3500	39.6200	+4.732%	2	96	+21.403%
2025-09-23	37.6000	37.8300	37.6000	37.8300	+6.414%	4	96	+27.148%
2025-09-19	35.4500	35.5500	35.3500	35.5500	-6.815%	4	96	+35.302%
2025-09-11	38.1500	38.1500	38.1500	38.1500	+4.521%	1	96	+26.081%
2025-09-10	36.5000	36.5000	36.5000	36.5000	+1.389%	1	95	+31.781%
2025-09-09	36.0000	36.0000	36.0000	36.0000	+5.882%	5	95	+33.611%
2025-09-05	34.8000	34.8000	34.0000	34.0000	-10.761%	16	95	+41.471%
2025-09-04	38.1000	38.1000	38.1000	38.1000	+1.276%	7	79	+26.247%
2025-08-22	37.6200	37.6200	37.6200	37.6200	+5.585%	1	78	+27.858%
2025-08-15	35.6300	35.6300	35.6300	35.6300	+5.258%	1	78	+34.999%
2025-08-14	33.8500	33.8500	33.8500	33.8500	+3.675%	2	79	+42.097%
2025-08-06	32.6500	32.6500	32.6500	32.6500	+1.084%	2	79	+47.320%
2025-08-05	31.8000	32.3000	31.8000	32.3000	+5.556%	2	77	+48.916%
2025-08-04	30.8000	30.8000	30.6000	30.6000	-13.068%	9	75	+57.190%
2025-07-24	34.6400	35.2000	34.6400	35.2000	-0.283%	3	69	+36.648%
2025-07-11	35.3000	35.3000	35.3000	35.3000	+6.325%	2	66	+36.261%
2025-07-08	31.5500	33.2000	31.5500	33.2000	+26.960%	6	66	+44.880%
2025-06-27	26.1500	26.1500	26.1500	26.1500	-4.283%	1	71	+83.939%
2025-06-26	27.3200	27.3200	27.3200	27.3200	+2.823%	1	71	+76.061%
2025-06-25	26.5700	26.5700	26.5700	26.5700	-20.449%	1	70	+81.031%
2025-06-23	33.4000	33.4000	33.4000	33.4000	+4.050%	5	69	+44.012%
2025-06-20	32.1000	32.1000	32.1000	32.1000	+2.392%	2	71	+49.844%
2025-06-17	30.9000	31.3500	30.9000	31.3500	+10.387%	6	72	+53.429%
2025-06-16	28.4000	28.4000	28.4000	28.4000	-4.602%	1	77	+69.366%
2025-06-13	29.7700	29.7700	29.7700	29.7700	+4.456%	2	77	+61.572%
2025-06-10	28.5000	28.5000	28.5000	28.5000	+14.000%	9	77	+68.772%
2025-06-03	25.0000	25.0000	25.0000	25.0000	+5.263%	30	84	+92.400%
2025-05-29	23.7500	23.7500	23.7500	23.7500	+4.579%	1	114	+102.526%
2025-05-28	22.7100	22.7100	22.7100	22.7100	+2.528%	1	115	+111.801%
2025-05-23	22.1500	22.1500	22.1500	22.1500	-4.813%	4	114	+117.156%
2025-05-20	23.4500	23.4500	23.2700	23.2700	-2.021%	6	114	+106.704%
2025-05-19	25.5700	25.5700	23.3700	23.7500	-6.863%	30	109	+102.526%
2025-05-14	25.5000	25.5000	25.5000	25.5000	-3.226%	1	83	+88.627%
2025-05-13	26.3500	26.3500	26.3500	26.3500	-1.089%	1	82	+82.543%
2025-05-12	26.6400	26.6400	26.6400	26.6400	+10.539%	1	81	+80.556%
2025-05-09	24.1000	24.1000	24.1000	24.1000	+10.805%	2	81	+99.585%
2025-05-06	21.7500	21.7500	21.7500	21.7500	-1.361%	3	80	+121.149%
2025-04-30	24.0000	24.0000	22.0500	22.0500	-10.729%	11	77	+118.141%
2025-04-29	24.6000	24.7000	24.6000	24.7000	+6.695%	11	74	+94.737%
2025-04-23	23.1500	23.1500	23.1500	23.1500	+9.768%	25	63	+107.775%
2025-04-21	21.8500	21.8500	21.0900	21.0900	-15.640%	28	78	+128.070%
2025-04-14	25.0000	25.0000	25.0000	25.0000	+2.796%	26	50	+92.400%
2025-04-11	23.9300	24.3200	23.4500	24.3200	+1.757%	8	51	+97.780%
2025-04-10	25.9500	26.0700	23.9000	23.9000	-9.538%	26	48	+101.255%
2025-04-09	26.4200	26.4200	26.4200	26.4200	-2.653%	5	39	+82.059%
2025-04-07	27.1400	27.1400	27.1400	27.1400	-13.841%	2	38	+77.229%
2025-04-04	31.5000	31.5000	31.5000	31.5000	-21.466%	10	38	+52.698%
2025-03-17	39.3600	40.1100	39.3600	40.1100	+5.000%	2	35	+19.920%
2025-02-24	38.1300	38.2000	38.1300	38.2000	-2.675%	9	35	+25.916%
2025-02-20	39.2500	39.2500	39.2500	39.2500	+6.513%	2	35	+22.548%
2025-02-18	36.8500	36.8500	36.8500	36.8500	+19.410%	7	34	+30.529%
2025-02-04	30.8600	30.8600	30.8600	30.8600	+2.287%	1	28	+55.865%
2025-01-31	30.1700	30.1700	30.1700	30.1700	-16.611%	2	29	+59.430%
2025-01-29	36.1700	36.1800	36.1700	36.1800	+21.409%	9	28	+32.946%
2025-01-02	29.8000	29.8000	29.8000	29.8000	-27.547%	1	22	+61.409%
2024-11-14	39.6300	41.1300	39.6300	41.1300	+14.250%	51	21	+16.946%
2024-11-13	36.0000	36.0000	36.0000	36.0000	-6.005%	1	54	+33.611%
2024-11-07	38.3500	38.4000	37.5000	38.3000	+22.638%	55	53	+25.587%
2024-10-29	31.2300	31.2300	31.2300	31.2300	-1.483%	1	3	+54.019%
2024-10-23	31.7000	31.7000	31.7000	31.7000	0.000%	2	2	+51.735%