Dark

CVX20270115C130
CVX Jan 15 2027 130.00 Call (CVX270115C00130000)
option OPRA

Inactive

Aug 20, 2026

80.00+5.263%(+4.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	77.2000	80.0000	77.2000	80.0000	+5.263%	11	25	0.000%
2026-08-18	75.0000	76.0500	75.0000	76.0000	+13.518%	1,450	16	+5.263%
2026-08-13	66.9500	66.9500	66.9500	66.9500	+12.013%	1	630	+19.492%
2026-08-06	59.7700	59.7700	59.7700	59.7700	-2.337%	1	631	+33.846%
2026-08-04	61.2000	61.2000	61.2000	61.2000	+42.991%	100	631	+30.719%
2026-07-07	42.8000	42.8000	42.8000	42.8000	+7.809%	1	631	+86.916%
2026-07-06	39.7000	39.7000	39.7000	39.7000	-8.631%	1	631	+101.511%
2026-06-25	43.4800	43.4800	43.4500	43.4500	-0.458%	2	631	+84.120%
2026-06-24	43.6000	43.6500	43.6000	43.6500	-7.226%	2	631	+83.276%
2026-06-23	47.4000	47.4000	47.0500	47.0500	+2.283%	4	632	+70.032%
2026-06-22	46.0000	46.0000	46.0000	46.0000	-24.738%	100	634	+73.913%
2026-06-10	61.1200	61.1200	61.1200	61.1200	+5.379%	1	598	+30.890%
2026-06-09	58.0000	58.0000	58.0000	58.0000	-1.695%	1	598	+37.931%
2026-06-05	59.0000	59.0000	59.0000	59.0000	-2.721%	1	598	+35.593%
2026-06-04	60.6500	60.6500	60.6500	60.6500	+12.315%	1	598	+31.904%
2026-05-29	54.0000	54.0000	54.0000	54.0000	-15.161%	2	598	+48.148%
2026-05-22	63.5000	63.6500	63.5000	63.6500	+20.801%	5	595	+25.687%
2026-05-08	52.8200	52.8200	52.6900	52.6900	-17.864%	6	595	+51.831%
2026-05-05	64.0000	64.1500	64.0000	64.1500	+3.585%	2	595	+24.708%
2026-05-01	61.9200	61.9300	61.9200	61.9300	-4.517%	6	600	+29.178%
2026-04-30	64.6000	64.8600	64.6000	64.8600	+16.970%	3	600	+23.343%
2026-04-24	55.6000	55.6000	55.4500	55.4500	+6.512%	2	603	+44.274%
2026-04-17	52.0600	52.0600	52.0600	52.0600	-7.630%	1	604	+53.669%
2026-04-15	56.2500	56.3600	56.2500	56.3600	-14.151%	3	605	+41.945%
2026-04-09	67.4500	68.0100	65.5500	65.6500	-7.011%	11	607	+21.858%
2026-04-06	70.6000	70.6500	70.6000	70.6000	-1.944%	12	610	+13.314%
2026-04-02	72.0000	72.0000	72.0000	72.0000	-13.033%	1	611	+11.111%
2026-03-27	82.7900	82.7900	82.7900	82.7900	+11.157%	5	611	-3.370%
2026-03-23	74.4800	74.4800	74.4800	74.4800	+2.097%	1	614	+7.411%
2026-03-19	72.9500	72.9500	72.9500	72.9500	+2.171%	5	615	+9.664%
2026-03-17	71.4000	71.4000	71.4000	71.4000	+1.449%	1	615	+12.045%
2026-03-12	65.9000	70.3800	65.9000	70.3800	+12.608%	6	615	+13.669%
2026-03-06	62.0000	62.5000	62.0000	62.5000	+2.024%	5	620	+28.000%
2026-03-03	61.2600	61.2600	61.2600	61.2600	+6.151%	1	620	+30.591%
2026-02-24	57.7100	57.7100	57.7100	57.7100	+2.870%	1	620	+38.624%
2026-02-20	56.4000	56.4000	56.1000	56.1000	-3.823%	191	620	+42.602%
2026-02-19	58.3300	58.3300	58.3300	58.3300	+5.670%	5	721	+37.151%
2026-02-13	54.2000	55.2000	54.2000	55.2000	+0.638%	5	729	+44.928%
2026-02-12	55.9500	55.9500	54.8500	54.8500	+2.237%	10	729	+45.852%
2026-02-10	53.6500	53.6500	53.6500	53.6500	+2.483%	40	726	+49.115%
2026-02-06	52.3500	52.3500	52.3500	52.3500	+2.647%	9	766	+52.818%
2026-02-05	51.0000	51.0000	51.0000	51.0000	-3.774%	1	766	+56.863%
2026-02-04	53.0000	53.0000	53.0000	53.0000	+8.163%	2	766	+50.943%
2026-02-03	49.0000	49.0000	49.0000	49.0000	+5.150%	2	768	+63.265%
2026-02-02	46.6000	46.6000	46.6000	46.6000	-2.306%	30	770	+71.674%
2026-01-30	46.5000	47.7000	46.5000	47.7000	+7.845%	3	800	+67.715%
2026-01-29	44.2300	44.2300	44.2300	44.2300	+12.003%	1	799	+80.873%
2026-01-23	39.4900	39.4900	39.4900	39.4900	-0.152%	5	800	+102.583%
2026-01-22	39.6000	39.6000	39.5500	39.5500	+1.280%	5	797	+102.276%
2026-01-20	39.0500	39.0500	39.0500	39.0500	-2.375%	3	800	+104.866%
2026-01-15	39.8500	40.0000	39.8500	40.0000	-1.792%	4	803	+100.000%
2026-01-14	39.8000	41.0500	39.8000	40.7300	+5.245%	19	806	+96.415%
2026-01-13	37.8000	38.7000	37.8000	38.7000	+8.586%	6	816	+106.718%
2026-01-12	35.6400	35.6400	35.6400	35.6400	+1.049%	2	816	+124.467%
2026-01-09	35.0000	35.3700	34.5500	35.2700	+5.757%	12	818	+126.822%
2026-01-08	33.3500	33.3500	33.3500	33.3500	+13.051%	10	816	+139.880%
2026-01-07	31.3500	31.3500	29.5000	29.5000	-4.345%	18	815	+171.186%
2026-01-06	36.9500	36.9500	30.7900	30.8400	-18.088%	14	808	+159.403%
2026-01-05	37.8000	38.0700	33.5000	37.6500	+27.454%	94	805	+112.483%
2026-01-02	26.5000	29.5400	26.5000	29.5400	+10.224%	7	833	+170.819%
2025-12-30	26.8000	26.8000	26.8000	26.8000	+4.892%	1	838	+198.507%
2025-12-26	25.5900	25.5900	25.5500	25.5500	+0.472%	4	838	+213.112%
2025-12-23	25.4300	25.4300	25.4300	25.4300	-1.051%	1	836	+214.589%
2025-12-22	25.7000	25.7000	25.7000	25.7000	+3.089%	1	836	+211.284%
2025-12-19	24.9300	24.9300	24.9300	24.9300	+0.850%	3	836	+220.899%
2025-12-18	24.7200	24.7200	24.7200	24.7200	+3.000%	2	838	+223.625%
2025-12-17	24.0000	24.0000	24.0000	24.0000	+2.302%	5	838	+233.333%
2025-12-16	23.7200	23.7200	23.4600	23.4600	-7.346%	3	836	+241.006%
2025-12-15	25.5000	25.5000	25.3200	25.3200	-2.088%	6	834	+215.956%
2025-12-12	26.1500	26.1500	25.8500	25.8600	-2.415%	100	835	+209.358%
2025-12-10	26.4000	26.5000	26.4000	26.5000	+5.159%	2	785	+201.887%
2025-12-09	25.2000	25.2000	25.2000	25.2000	-6.320%	2	784	+217.460%
2025-12-05	27.3000	27.4000	26.9000	26.9000	-3.237%	7	784	+197.398%
2025-12-04	27.4500	27.8300	27.4500	27.8000	-0.891%	78	782	+187.770%
2025-12-03	28.0000	28.2500	27.9500	28.0500	+5.056%	24	754	+185.205%
2025-12-02	26.6800	26.7100	26.6700	26.7000	-6.151%	4	768	+199.625%
2025-12-01	28.4000	28.6700	28.4000	28.4500	+8.754%	56	768	+181.195%
2025-11-28	26.1600	26.1600	26.1600	26.1600	-2.388%	1	773	+205.810%
2025-11-26	26.8000	26.8000	26.8000	26.8000	+0.112%	1	773	+198.507%
2025-11-24	26.0000	26.9900	26.0000	26.7700	-3.809%	8	773	+198.842%
2025-11-19	27.8300	27.8300	27.8300	27.8300	-5.980%	1	769	+187.460%
2025-11-17	31.2700	31.2700	29.6000	29.6000	-2.791%	8	768	+170.270%
2025-11-14	30.4500	30.4500	30.4500	30.4500	+0.661%	1	771	+162.726%
2025-11-13	30.3000	30.4200	30.2500	30.2500	-5.469%	4	772	+164.463%
2025-11-11	32.0000	32.0000	32.0000	32.0000	+4.918%	1	773	+150.000%
2025-11-10	30.0000	30.5000	30.0000	30.5000	+1.464%	5	774	+162.295%
2025-11-07	30.0600	30.0600	30.0600	30.0600	-9.458%	1	774	+166.134%
2025-10-31	32.4400	33.2000	32.4400	33.2000	+11.037%	2	775	+140.964%
2025-10-29	29.7500	29.9000	29.7500	29.9000	-8.841%	2	775	+167.559%
2025-10-23	32.8000	32.8000	32.8000	32.8000	+12.676%	1	774	+143.902%
2025-10-17	29.1100	29.1100	29.1100	29.1100	+2.320%	1	775	+174.820%
2025-10-16	28.4500	28.4500	28.4500	28.4500	+1.282%	2	774	+181.195%
2025-10-15	27.9000	28.1000	27.8700	28.0900	-2.125%	33	774	+184.799%
2025-10-14	28.7000	28.7000	28.7000	28.7000	+8.589%	1	759	+178.746%
2025-10-10	26.7000	27.0000	26.0000	26.4300	-5.607%	5	758	+202.686%
2025-10-09	29.0700	29.0700	28.0000	28.0000	-3.448%	26	758	+185.714%
2025-10-08	29.5500	29.5500	29.0000	29.0000	-2.815%	15	768	+175.862%
2025-10-07	29.2500	29.8400	29.2500	29.8400	+0.913%	3	762	+168.097%
2025-10-06	29.9300	30.0500	29.2500	29.5700	-0.705%	9	762	+170.544%
2025-10-03	29.7800	29.7800	29.7800	29.7800	-1.096%	5	762	+168.637%
2025-10-02	30.0200	30.1100	30.0200	30.1100	+0.905%	2	762	+165.692%
2025-10-01	29.7200	30.0000	29.6800	29.8400	-1.713%	4	762	+168.097%
2025-09-30	29.9800	30.4800	29.9800	30.3600	-4.678%	6	762	+163.505%
2025-09-29	31.8500	31.8500	31.8500	31.8500	-8.739%	2	760	+151.177%
2025-09-26	34.9000	34.9000	34.9000	34.9000	-1.412%	2	758	+129.226%
2025-09-25	35.4000	35.4000	35.4000	35.4000	+3.177%	1	758	+125.989%
2025-09-24	34.7600	34.9800	34.1300	34.3100	+1.060%	4	758	+133.168%
2025-09-23	33.7300	33.9500	33.7300	33.9500	+6.929%	2	759	+135.641%
2025-09-22	31.6400	31.7500	31.6400	31.7500	-0.251%	2	759	+151.969%
2025-09-19	32.6700	32.6700	31.5300	31.8300	-3.779%	169	760	+151.335%
2025-09-15	32.7700	33.0800	32.7700	33.0800	+3.764%	3	593	+141.838%
2025-09-09	31.1500	32.3500	31.1500	31.8800	+5.738%	10	591	+150.941%
2025-09-05	31.2500	31.9500	30.0500	30.1500	-12.735%	19	594	+165.340%
2025-09-04	34.0000	34.5500	34.0000	34.5500	-1.286%	2	603	+131.548%
2025-08-27	35.0000	35.0000	35.0000	35.0000	+5.263%	1	602	+128.571%
2025-08-25	33.2500	33.2500	33.2500	33.2500	-3.623%	16	602	+140.602%
2025-08-22	34.5000	34.5000	34.5000	34.5000	+8.525%	1	618	+131.884%
2025-08-21	31.7900	31.7900	31.7900	31.7900	+5.967%	1	619	+151.651%
2025-08-20	30.0500	30.0500	30.0000	30.0000	+1.351%	2	619	+166.667%
2025-08-19	29.6000	29.6000	29.6000	29.6000	-3.173%	1	619	+170.270%
2025-08-13	30.5700	30.5700	30.5700	30.5700	-1.862%	40	618	+161.694%
2025-08-12	31.1500	31.1500	31.1500	31.1500	+9.107%	15	578	+156.822%
2025-08-06	28.5500	28.5500	28.5500	28.5500	+1.565%	1	563	+180.210%
2025-08-05	28.6500	28.6500	28.1100	28.1100	+4.421%	2	563	+184.596%
2025-08-04	26.9200	26.9200	26.9200	26.9200	-2.499%	2	564	+197.177%
2025-08-01	27.6100	27.6100	27.6100	27.6100	-8.637%	5	564	+189.750%
2025-07-30	30.1500	30.2200	30.1500	30.2200	-2.861%	6	564	+164.725%
2025-07-25	31.1100	31.1100	31.1100	31.1100	+11.226%	100	564	+157.152%
2025-07-23	27.9700	27.9700	27.9700	27.9700	-3.218%	1	464	+186.021%
2025-07-18	28.9000	28.9000	28.9000	28.9000	+1.332%	4	463	+176.817%
2025-07-17	28.4000	28.5200	28.4000	28.5200	-0.105%	2	459	+180.505%
2025-07-14	29.7300	29.7300	28.5500	28.5500	-11.031%	2	459	+180.210%
2025-07-11	30.9000	32.1200	30.9000	32.0900	+8.596%	91	459	+149.299%
2025-07-08	28.9200	30.0000	28.9200	29.5500	+17.729%	3	413	+170.728%
2025-07-01	25.1000	25.1000	25.1000	25.1000	+9.607%	1	420	+218.725%
2025-06-30	22.9000	22.9000	22.9000	22.9000	-5.372%	1	420	+249.345%
2025-06-24	24.2000	24.2000	24.2000	24.2000	-10.271%	2	420	+230.579%
2025-06-23	28.7100	28.7100	26.9700	26.9700	-7.637%	35	420	+196.626%
2025-06-17	29.2000	29.2000	29.2000	29.2000	+11.196%	1	423	+173.973%
2025-06-16	26.2600	26.2600	26.2600	26.2600	+1.783%	1	422	+204.646%
2025-06-13	25.8000	25.8000	25.8000	25.8000	+2.178%	2	421	+210.078%
2025-06-10	23.9000	25.2500	23.9000	25.2500	+8.183%	10	421	+216.832%
2025-06-09	23.0000	23.3400	23.0000	23.3400	+6.091%	50	413	+242.759%
2025-06-06	22.0000	22.1400	21.9500	22.0000	+7.317%	208	415	+263.636%
2025-06-04	20.4500	20.5500	20.3600	20.5000	-7.574%	57	482	+290.244%
2025-06-03	22.0700	22.1800	22.0300	22.1800	+4.870%	55	454	+260.685%
2025-06-02	21.1500	21.1500	21.1500	21.1500	+9.021%	1	508	+278.251%
2025-05-30	20.1200	20.2300	19.4000	19.4000	-3.722%	110	509	+312.371%
2025-05-29	20.3300	20.3800	20.1500	20.1500	-2.892%	3	458	+297.022%
2025-05-28	20.9000	20.9000	20.3500	20.7500	+0.728%	6	457	+285.542%
2025-05-27	20.3500	20.6000	20.3500	20.6000	+3.258%	100	456	+288.350%
2025-05-23	19.9500	19.9500	19.9500	19.9500	+2.046%	62	485	+301.003%
2025-05-22	18.8500	19.6500	18.7500	19.5500	-3.026%	33	485	+309.207%
2025-05-21	19.9500	20.1600	19.6000	20.1600	-1.514%	29	454	+296.825%
2025-05-20	20.6900	20.8500	20.4700	20.4700	-10.298%	8	425	+290.816%
2025-05-15	21.4200	22.8200	21.4200	22.8200	+2.240%	4	420	+250.570%
2025-05-14	22.1700	22.3200	22.1700	22.3200	-1.674%	2	420	+258.423%
2025-05-12	24.0000	24.0000	22.5200	22.7000	+11.220%	85	420	+252.423%
2025-05-08	20.8000	20.8000	20.4100	20.4100	+0.790%	3	501	+291.965%
2025-05-06	19.8900	20.7000	19.7700	20.2500	+4.006%	11	499	+295.062%
2025-05-05	19.5500	19.7500	19.4700	19.4700	-10.483%	34	488	+310.889%
2025-05-02	20.9000	21.7500	19.9000	21.7500	+6.046%	10	455	+267.816%
2025-05-01	20.7300	20.7300	19.9500	20.5100	+5.072%	3	451	+290.054%
2025-04-30	20.8000	20.8000	19.5000	19.5200	-12.388%	24	453	+309.836%
2025-04-29	22.2800	22.2800	22.2800	22.2800	+3.966%	1	430	+259.066%
2025-04-25	21.6000	21.6900	21.4000	21.4300	-4.330%	26	429	+273.308%
2025-04-24	22.4000	22.4000	22.4000	22.4000	+4.186%	1	426	+257.143%
2025-04-22	20.8900	21.5000	20.8900	21.5000	+14.423%	2	425	+272.093%
2025-04-21	20.7400	20.7400	18.5500	18.7900	-16.303%	78	427	+325.758%
2025-04-17	23.3000	23.3000	22.4500	22.4500	+12.814%	9	354	+256.347%
2025-04-15	19.9000	19.9000	19.9000	19.9000	-4.556%	2	354	+302.010%
2025-04-14	22.8500	22.8500	20.7800	20.8500	-3.873%	17	352	+283.693%
2025-04-11	21.1500	21.6900	20.8500	21.6900	+2.119%	32	343	+268.834%
2025-04-10	23.5000	23.5000	21.2400	21.2400	-25.474%	273	341	+276.648%
2025-04-09	21.9000	28.5000	21.9000	28.5000	+20.253%	20	82	+180.702%
2025-04-08	23.6700	23.7000	23.6700	23.7000	-4.049%	20	92	+237.553%
2025-04-07	24.5000	25.1500	24.5000	24.7000	-41.552%	14	72	+223.887%
2025-04-02	42.2600	42.2600	42.2600	42.2600	+33.819%	1	72	+89.304%
2025-03-04	31.5800	31.5800	31.5800	31.5800	-11.541%	1	72	+153.325%
2025-02-21	35.9000	35.9000	35.7000	35.7000	+13.010%	10	71	+124.090%
2025-02-10	31.5900	31.5900	31.5900	31.5900	+4.950%	3	72	+153.245%
2025-02-07	30.1000	30.1000	30.1000	30.1000	+14.231%	2	69	+165.781%
2025-01-31	28.0000	28.0000	26.3500	26.3500	-21.226%	6	70	+203.605%
2025-01-23	33.5000	33.5000	33.4500	33.4500	+1.057%	50	69	+139.163%
2025-01-22	34.0000	34.0000	33.1000	33.1000	+2.129%	50	102	+141.692%
2025-01-14	32.4400	32.4400	32.4100	32.4100	-0.674%	30	65	+146.837%
2025-01-13	34.0800	34.0800	32.6300	32.6300	+5.394%	30	65	+145.173%
2025-01-10	31.3000	31.3000	30.0000	30.9600	+9.014%	228	62	+158.398%
2025-01-08	28.6000	28.8000	28.2700	28.4000	+0.709%	80	99	+181.690%
2025-01-07	27.1000	28.6000	27.1000	28.2000	+6.415%	30	99	+183.688%
2025-01-06	28.8000	28.8000	26.5000	26.5000	+5.958%	40	89	+201.887%
2024-12-31	25.0100	25.0100	25.0100	25.0100	+2.082%	4	71	+219.872%
2024-12-26	24.4000	24.5000	24.4000	24.5000	+2.510%	10	71	+226.531%
2024-12-23	23.5000	23.9000	23.5000	23.9000	+1.057%	40	72	+234.728%
2024-12-19	24.4400	24.4400	23.2800	23.6500	-10.956%	19	35	+238.266%
2024-12-18	26.5600	26.5600	26.5600	26.5600	-4.116%	1	17	+201.205%
2024-12-17	27.7000	27.7000	27.7000	27.7000	-28.276%	1	17	+188.809%
2024-11-26	38.6200	38.6200	38.6200	38.6200	+3.014%	2	17	+107.147%
2024-11-14	36.6000	37.4900	36.6000	37.4900	+17.156%	13	19	+113.390%
2024-11-01	32.0000	32.0000	32.0000	32.0000	+9.589%	4	9	+150.000%
2024-10-23	29.2000	29.2000	29.2000	29.2000	-2.013%	2	7	+173.973%
2024-10-22	29.8000	29.8000	29.8000	29.8000	+5.300%	1	8	+168.456%
2024-10-16	28.3000	28.3000	28.3000	28.3000	-4.327%	2	8	+182.686%
2024-10-02	29.4800	29.5800	29.4800	29.5800	+25.605%	5	7	+170.453%
2024-09-26	23.5500	23.5500	23.5500	23.5500	-4.268%	1	2	+239.703%
2024-09-25	24.6000	24.6000	24.6000	24.6000	0.000%	1	1	+225.203%