Dark

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

Inactive

Jul 7, 2026

42.80+7.809%(+3.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	42.8000	42.8000	42.8000	42.8000	+7.809%	1	631	0.000%
2026-07-06	39.7000	39.7000	39.7000	39.7000	-8.631%	1	631	+7.809%
2026-06-25	43.4800	43.4800	43.4500	43.4500	-0.458%	2	631	-1.496%
2026-06-24	43.6000	43.6500	43.6000	43.6500	-7.226%	2	631	-1.947%
2026-06-23	47.4000	47.4000	47.0500	47.0500	+2.283%	4	632	-9.033%
2026-06-22	46.0000	46.0000	46.0000	46.0000	-24.738%	100	634	-6.957%
2026-06-10	61.1200	61.1200	61.1200	61.1200	+5.379%	1	598	-29.974%
2026-06-09	58.0000	58.0000	58.0000	58.0000	-1.695%	1	598	-26.207%
2026-06-05	59.0000	59.0000	59.0000	59.0000	-2.721%	1	598	-27.458%
2026-06-04	60.6500	60.6500	60.6500	60.6500	+12.315%	1	598	-29.431%
2026-05-29	54.0000	54.0000	54.0000	54.0000	-15.161%	2	598	-20.741%
2026-05-22	63.5000	63.6500	63.5000	63.6500	+20.801%	5	595	-32.757%
2026-05-08	52.8200	52.8200	52.6900	52.6900	-17.864%	6	595	-18.770%
2026-05-05	64.0000	64.1500	64.0000	64.1500	+3.585%	2	595	-33.281%
2026-05-01	61.9200	61.9300	61.9200	61.9300	-4.517%	6	600	-30.890%
2026-04-30	64.6000	64.8600	64.6000	64.8600	+16.970%	3	600	-34.012%
2026-04-24	55.6000	55.6000	55.4500	55.4500	+6.512%	2	603	-22.813%
2026-04-17	52.0600	52.0600	52.0600	52.0600	-7.630%	1	604	-17.787%
2026-04-15	56.2500	56.3600	56.2500	56.3600	-14.151%	3	605	-24.060%
2026-04-09	67.4500	68.0100	65.5500	65.6500	-7.011%	11	607	-34.806%
2026-04-06	70.6000	70.6500	70.6000	70.6000	-1.944%	12	610	-39.377%
2026-04-02	72.0000	72.0000	72.0000	72.0000	-13.033%	1	611	-40.556%
2026-03-27	82.7900	82.7900	82.7900	82.7900	+11.157%	5	611	-48.303%
2026-03-23	74.4800	74.4800	74.4800	74.4800	+2.097%	1	614	-42.535%
2026-03-19	72.9500	72.9500	72.9500	72.9500	+2.171%	5	615	-41.330%
2026-03-17	71.4000	71.4000	71.4000	71.4000	+1.449%	1	615	-40.056%
2026-03-12	65.9000	70.3800	65.9000	70.3800	+12.608%	6	615	-39.187%
2026-03-06	62.0000	62.5000	62.0000	62.5000	+2.024%	5	620	-31.520%
2026-03-03	61.2600	61.2600	61.2600	61.2600	+6.151%	1	620	-30.134%
2026-02-24	57.7100	57.7100	57.7100	57.7100	+2.870%	1	620	-25.836%
2026-02-20	56.4000	56.4000	56.1000	56.1000	-3.823%	191	620	-23.708%
2026-02-19	58.3300	58.3300	58.3300	58.3300	+5.670%	5	721	-26.624%
2026-02-13	54.2000	55.2000	54.2000	55.2000	+0.638%	5	729	-22.464%
2026-02-12	55.9500	55.9500	54.8500	54.8500	+2.237%	10	729	-21.969%
2026-02-10	53.6500	53.6500	53.6500	53.6500	+2.483%	40	726	-20.224%
2026-02-06	52.3500	52.3500	52.3500	52.3500	+2.647%	9	766	-18.243%
2026-02-05	51.0000	51.0000	51.0000	51.0000	-3.774%	1	766	-16.078%
2026-02-04	53.0000	53.0000	53.0000	53.0000	+8.163%	2	766	-19.245%
2026-02-03	49.0000	49.0000	49.0000	49.0000	+5.150%	2	768	-12.653%
2026-02-02	46.6000	46.6000	46.6000	46.6000	-2.306%	30	770	-8.155%
2026-01-30	46.5000	47.7000	46.5000	47.7000	+7.845%	3	800	-10.273%
2026-01-29	44.2300	44.2300	44.2300	44.2300	+12.003%	1	799	-3.233%
2026-01-23	39.4900	39.4900	39.4900	39.4900	-0.152%	5	800	+8.382%
2026-01-22	39.6000	39.6000	39.5500	39.5500	+1.280%	5	797	+8.217%
2026-01-20	39.0500	39.0500	39.0500	39.0500	-2.375%	3	800	+9.603%
2026-01-15	39.8500	40.0000	39.8500	40.0000	-1.792%	4	803	+7.000%
2026-01-14	39.8000	41.0500	39.8000	40.7300	+5.245%	19	806	+5.082%
2026-01-13	37.8000	38.7000	37.8000	38.7000	+8.586%	6	816	+10.594%
2026-01-12	35.6400	35.6400	35.6400	35.6400	+1.049%	2	816	+20.090%
2026-01-09	35.0000	35.3700	34.5500	35.2700	+5.757%	12	818	+21.350%
2026-01-08	33.3500	33.3500	33.3500	33.3500	+13.051%	10	816	+28.336%
2026-01-07	31.3500	31.3500	29.5000	29.5000	-4.345%	18	815	+45.085%
2026-01-06	36.9500	36.9500	30.7900	30.8400	-18.088%	14	808	+38.781%
2026-01-05	37.8000	38.0700	33.5000	37.6500	+27.454%	94	805	+13.679%
2026-01-02	26.5000	29.5400	26.5000	29.5400	+10.224%	7	833	+44.888%
2025-12-30	26.8000	26.8000	26.8000	26.8000	+4.892%	1	838	+59.701%
2025-12-26	25.5900	25.5900	25.5500	25.5500	+0.472%	4	838	+67.515%
2025-12-23	25.4300	25.4300	25.4300	25.4300	-1.051%	1	836	+68.305%
2025-12-22	25.7000	25.7000	25.7000	25.7000	+3.089%	1	836	+66.537%
2025-12-19	24.9300	24.9300	24.9300	24.9300	+0.850%	3	836	+71.681%
2025-12-18	24.7200	24.7200	24.7200	24.7200	+3.000%	2	838	+73.139%
2025-12-17	24.0000	24.0000	24.0000	24.0000	+2.302%	5	838	+78.333%
2025-12-16	23.7200	23.7200	23.4600	23.4600	-7.346%	3	836	+82.438%
2025-12-15	25.5000	25.5000	25.3200	25.3200	-2.088%	6	834	+69.036%
2025-12-12	26.1500	26.1500	25.8500	25.8600	-2.415%	100	835	+65.507%
2025-12-10	26.4000	26.5000	26.4000	26.5000	+5.159%	2	785	+61.509%
2025-12-09	25.2000	25.2000	25.2000	25.2000	-6.320%	2	784	+69.841%
2025-12-05	27.3000	27.4000	26.9000	26.9000	-3.237%	7	784	+59.108%
2025-12-04	27.4500	27.8300	27.4500	27.8000	-0.891%	78	782	+53.957%
2025-12-03	28.0000	28.2500	27.9500	28.0500	+5.056%	24	754	+52.585%
2025-12-02	26.6800	26.7100	26.6700	26.7000	-6.151%	4	768	+60.300%
2025-12-01	28.4000	28.6700	28.4000	28.4500	+8.754%	56	768	+50.439%
2025-11-28	26.1600	26.1600	26.1600	26.1600	-2.388%	1	773	+63.609%
2025-11-26	26.8000	26.8000	26.8000	26.8000	+0.112%	1	773	+59.701%
2025-11-24	26.0000	26.9900	26.0000	26.7700	-3.809%	8	773	+59.880%
2025-11-19	27.8300	27.8300	27.8300	27.8300	-5.980%	1	769	+53.791%
2025-11-17	31.2700	31.2700	29.6000	29.6000	-2.791%	8	768	+44.595%
2025-11-14	30.4500	30.4500	30.4500	30.4500	+0.661%	1	771	+40.558%
2025-11-13	30.3000	30.4200	30.2500	30.2500	-5.469%	4	772	+41.488%
2025-11-11	32.0000	32.0000	32.0000	32.0000	+4.918%	1	773	+33.750%
2025-11-10	30.0000	30.5000	30.0000	30.5000	+1.464%	5	774	+40.328%
2025-11-07	30.0600	30.0600	30.0600	30.0600	-9.458%	1	774	+42.382%
2025-10-31	32.4400	33.2000	32.4400	33.2000	+11.037%	2	775	+28.916%
2025-10-29	29.7500	29.9000	29.7500	29.9000	-8.841%	2	775	+43.144%
2025-10-23	32.8000	32.8000	32.8000	32.8000	+12.676%	1	774	+30.488%
2025-10-17	29.1100	29.1100	29.1100	29.1100	+2.320%	1	775	+47.029%
2025-10-16	28.4500	28.4500	28.4500	28.4500	+1.282%	2	774	+50.439%
2025-10-15	27.9000	28.1000	27.8700	28.0900	-2.125%	33	774	+52.367%
2025-10-14	28.7000	28.7000	28.7000	28.7000	+8.589%	1	759	+49.129%
2025-10-10	26.7000	27.0000	26.0000	26.4300	-5.607%	5	758	+61.937%
2025-10-09	29.0700	29.0700	28.0000	28.0000	-3.448%	26	758	+52.857%
2025-10-08	29.5500	29.5500	29.0000	29.0000	-2.815%	15	768	+47.586%
2025-10-07	29.2500	29.8400	29.2500	29.8400	+0.913%	3	762	+43.432%
2025-10-06	29.9300	30.0500	29.2500	29.5700	-0.705%	9	762	+44.741%
2025-10-03	29.7800	29.7800	29.7800	29.7800	-1.096%	5	762	+43.721%
2025-10-02	30.0200	30.1100	30.0200	30.1100	+0.905%	2	762	+42.145%
2025-10-01	29.7200	30.0000	29.6800	29.8400	-1.713%	4	762	+43.432%
2025-09-30	29.9800	30.4800	29.9800	30.3600	-4.678%	6	762	+40.975%
2025-09-29	31.8500	31.8500	31.8500	31.8500	-8.739%	2	760	+34.380%
2025-09-26	34.9000	34.9000	34.9000	34.9000	-1.412%	2	758	+22.636%
2025-09-25	35.4000	35.4000	35.4000	35.4000	+3.177%	1	758	+20.904%
2025-09-24	34.7600	34.9800	34.1300	34.3100	+1.060%	4	758	+24.745%
2025-09-23	33.7300	33.9500	33.7300	33.9500	+6.929%	2	759	+26.068%
2025-09-22	31.6400	31.7500	31.6400	31.7500	-0.251%	2	759	+34.803%
2025-09-19	32.6700	32.6700	31.5300	31.8300	-3.779%	169	760	+34.464%
2025-09-15	32.7700	33.0800	32.7700	33.0800	+3.764%	3	593	+29.383%
2025-09-09	31.1500	32.3500	31.1500	31.8800	+5.738%	10	591	+34.253%
2025-09-05	31.2500	31.9500	30.0500	30.1500	-12.735%	19	594	+41.957%
2025-09-04	34.0000	34.5500	34.0000	34.5500	-1.286%	2	603	+23.878%
2025-08-27	35.0000	35.0000	35.0000	35.0000	+5.263%	1	602	+22.286%
2025-08-25	33.2500	33.2500	33.2500	33.2500	-3.623%	16	602	+28.722%
2025-08-22	34.5000	34.5000	34.5000	34.5000	+8.525%	1	618	+24.058%
2025-08-21	31.7900	31.7900	31.7900	31.7900	+5.967%	1	619	+34.634%
2025-08-20	30.0500	30.0500	30.0000	30.0000	+1.351%	2	619	+42.667%
2025-08-19	29.6000	29.6000	29.6000	29.6000	-3.173%	1	619	+44.595%
2025-08-13	30.5700	30.5700	30.5700	30.5700	-1.862%	40	618	+40.007%
2025-08-12	31.1500	31.1500	31.1500	31.1500	+9.107%	15	578	+37.400%
2025-08-06	28.5500	28.5500	28.5500	28.5500	+1.565%	1	563	+49.912%
2025-08-05	28.6500	28.6500	28.1100	28.1100	+4.421%	2	563	+52.259%
2025-08-04	26.9200	26.9200	26.9200	26.9200	-2.499%	2	564	+58.990%
2025-08-01	27.6100	27.6100	27.6100	27.6100	-8.637%	5	564	+55.016%
2025-07-30	30.1500	30.2200	30.1500	30.2200	-2.861%	6	564	+41.628%
2025-07-25	31.1100	31.1100	31.1100	31.1100	+11.226%	100	564	+37.576%
2025-07-23	27.9700	27.9700	27.9700	27.9700	-3.218%	1	464	+53.021%
2025-07-18	28.9000	28.9000	28.9000	28.9000	+1.332%	4	463	+48.097%
2025-07-17	28.4000	28.5200	28.4000	28.5200	-0.105%	2	459	+50.070%
2025-07-14	29.7300	29.7300	28.5500	28.5500	-11.031%	2	459	+49.912%
2025-07-11	30.9000	32.1200	30.9000	32.0900	+8.596%	91	459	+33.375%
2025-07-08	28.9200	30.0000	28.9200	29.5500	+17.729%	3	413	+44.839%
2025-07-01	25.1000	25.1000	25.1000	25.1000	+9.607%	1	420	+70.518%
2025-06-30	22.9000	22.9000	22.9000	22.9000	-5.372%	1	420	+86.900%
2025-06-24	24.2000	24.2000	24.2000	24.2000	-10.271%	2	420	+76.860%
2025-06-23	28.7100	28.7100	26.9700	26.9700	-7.637%	35	420	+58.695%
2025-06-17	29.2000	29.2000	29.2000	29.2000	+11.196%	1	423	+46.575%
2025-06-16	26.2600	26.2600	26.2600	26.2600	+1.783%	1	422	+62.986%
2025-06-13	25.8000	25.8000	25.8000	25.8000	+2.178%	2	421	+65.891%
2025-06-10	23.9000	25.2500	23.9000	25.2500	+8.183%	10	421	+69.505%
2025-06-09	23.0000	23.3400	23.0000	23.3400	+6.091%	50	413	+83.376%
2025-06-06	22.0000	22.1400	21.9500	22.0000	+7.317%	208	415	+94.545%
2025-06-04	20.4500	20.5500	20.3600	20.5000	-7.574%	57	482	+108.780%
2025-06-03	22.0700	22.1800	22.0300	22.1800	+4.870%	55	454	+92.967%
2025-06-02	21.1500	21.1500	21.1500	21.1500	+9.021%	1	508	+102.364%
2025-05-30	20.1200	20.2300	19.4000	19.4000	-3.722%	110	509	+120.619%
2025-05-29	20.3300	20.3800	20.1500	20.1500	-2.892%	3	458	+112.407%
2025-05-28	20.9000	20.9000	20.3500	20.7500	+0.728%	6	457	+106.265%
2025-05-27	20.3500	20.6000	20.3500	20.6000	+3.258%	100	456	+107.767%
2025-05-23	19.9500	19.9500	19.9500	19.9500	+2.046%	62	485	+114.536%
2025-05-22	18.8500	19.6500	18.7500	19.5500	-3.026%	33	485	+118.926%
2025-05-21	19.9500	20.1600	19.6000	20.1600	-1.514%	29	454	+112.302%
2025-05-20	20.6900	20.8500	20.4700	20.4700	-10.298%	8	425	+109.086%
2025-05-15	21.4200	22.8200	21.4200	22.8200	+2.240%	4	420	+87.555%
2025-05-14	22.1700	22.3200	22.1700	22.3200	-1.674%	2	420	+91.756%
2025-05-12	24.0000	24.0000	22.5200	22.7000	+11.220%	85	420	+88.546%
2025-05-08	20.8000	20.8000	20.4100	20.4100	+0.790%	3	501	+109.701%
2025-05-06	19.8900	20.7000	19.7700	20.2500	+4.006%	11	499	+111.358%
2025-05-05	19.5500	19.7500	19.4700	19.4700	-10.483%	34	488	+119.825%
2025-05-02	20.9000	21.7500	19.9000	21.7500	+6.046%	10	455	+96.782%
2025-05-01	20.7300	20.7300	19.9500	20.5100	+5.072%	3	451	+108.679%
2025-04-30	20.8000	20.8000	19.5000	19.5200	-12.388%	24	453	+119.262%
2025-04-29	22.2800	22.2800	22.2800	22.2800	+3.966%	1	430	+92.101%
2025-04-25	21.6000	21.6900	21.4000	21.4300	-4.330%	26	429	+99.720%
2025-04-24	22.4000	22.4000	22.4000	22.4000	+4.186%	1	426	+91.071%
2025-04-22	20.8900	21.5000	20.8900	21.5000	+14.423%	2	425	+99.070%
2025-04-21	20.7400	20.7400	18.5500	18.7900	-16.303%	78	427	+127.781%
2025-04-17	23.3000	23.3000	22.4500	22.4500	+12.814%	9	354	+90.646%
2025-04-15	19.9000	19.9000	19.9000	19.9000	-4.556%	2	354	+115.075%
2025-04-14	22.8500	22.8500	20.7800	20.8500	-3.873%	17	352	+105.276%
2025-04-11	21.1500	21.6900	20.8500	21.6900	+2.119%	32	343	+97.326%
2025-04-10	23.5000	23.5000	21.2400	21.2400	-25.474%	273	341	+101.507%
2025-04-09	21.9000	28.5000	21.9000	28.5000	+20.253%	20	82	+50.175%
2025-04-08	23.6700	23.7000	23.6700	23.7000	-4.049%	20	92	+80.591%
2025-04-07	24.5000	25.1500	24.5000	24.7000	-41.552%	14	72	+73.279%
2025-04-02	42.2600	42.2600	42.2600	42.2600	+33.819%	1	72	+1.278%
2025-03-04	31.5800	31.5800	31.5800	31.5800	-11.541%	1	72	+35.529%
2025-02-21	35.9000	35.9000	35.7000	35.7000	+13.010%	10	71	+19.888%
2025-02-10	31.5900	31.5900	31.5900	31.5900	+4.950%	3	72	+35.486%
2025-02-07	30.1000	30.1000	30.1000	30.1000	+14.231%	2	69	+42.193%
2025-01-31	28.0000	28.0000	26.3500	26.3500	-21.226%	6	70	+62.429%
2025-01-23	33.5000	33.5000	33.4500	33.4500	+1.057%	50	69	+27.952%
2025-01-22	34.0000	34.0000	33.1000	33.1000	+2.129%	50	102	+29.305%
2025-01-14	32.4400	32.4400	32.4100	32.4100	-0.674%	30	65	+32.058%
2025-01-13	34.0800	34.0800	32.6300	32.6300	+5.394%	30	65	+31.168%
2025-01-10	31.3000	31.3000	30.0000	30.9600	+9.014%	228	62	+38.243%
2025-01-08	28.6000	28.8000	28.2700	28.4000	+0.709%	80	99	+50.704%
2025-01-07	27.1000	28.6000	27.1000	28.2000	+6.415%	30	99	+51.773%
2025-01-06	28.8000	28.8000	26.5000	26.5000	+5.958%	40	89	+61.509%
2024-12-31	25.0100	25.0100	25.0100	25.0100	+2.082%	4	71	+71.132%
2024-12-26	24.4000	24.5000	24.4000	24.5000	+2.510%	10	71	+74.694%
2024-12-23	23.5000	23.9000	23.5000	23.9000	+1.057%	40	72	+79.079%
2024-12-19	24.4400	24.4400	23.2800	23.6500	-10.956%	19	35	+80.973%
2024-12-18	26.5600	26.5600	26.5600	26.5600	-4.116%	1	17	+61.145%
2024-12-17	27.7000	27.7000	27.7000	27.7000	-28.276%	1	17	+54.513%
2024-11-26	38.6200	38.6200	38.6200	38.6200	+3.014%	2	17	+10.823%
2024-11-14	36.6000	37.4900	36.6000	37.4900	+17.156%	13	19	+14.164%
2024-11-01	32.0000	32.0000	32.0000	32.0000	+9.589%	4	9	+33.750%
2024-10-23	29.2000	29.2000	29.2000	29.2000	-2.013%	2	7	+46.575%
2024-10-22	29.8000	29.8000	29.8000	29.8000	+5.300%	1	8	+43.624%
2024-10-16	28.3000	28.3000	28.3000	28.3000	-4.327%	2	8	+51.237%
2024-10-02	29.4800	29.5800	29.4800	29.5800	+25.605%	5	7	+44.692%
2024-09-26	23.5500	23.5500	23.5500	23.5500	-4.268%	1	2	+81.741%
2024-09-25	24.6000	24.6000	24.6000	24.6000	0.000%	1	1	+73.984%