Dark

CVX20270115C135
CVX Jan 15 2027 135.00 Call (CVX270115C00135000)
option OPRA

EOD

Jul 23, 2026

61.16+21.109%(+10.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	61.1600	61.1600	61.1600	61.1600	+21.109%	1	381	0.000%
2026-07-16	50.5000	50.5000	50.5000	50.5000	+40.473%	1	381	+21.109%
2026-07-02	35.9500	35.9500	35.9500	35.9500	-1.642%	2	381	+70.125%
2026-06-29	36.4500	36.5500	36.4500	36.5500	-4.319%	2	381	+67.332%
2026-06-25	38.2000	38.2000	38.2000	38.2000	-0.934%	1	381	+60.105%
2026-06-24	39.0500	39.1500	38.5600	38.5600	-11.152%	6	380	+58.610%
2026-06-23	43.1500	43.4000	43.1500	43.4000	+2.358%	6	380	+40.922%
2026-06-22	42.4000	42.4000	42.4000	42.4000	-24.689%	1	376	+44.245%
2026-06-08	56.3000	56.3000	56.3000	56.3000	+4.356%	2	377	+8.632%
2026-06-02	53.9000	54.0500	53.9000	53.9500	-0.333%	6	378	+13.364%
2026-06-01	53.9000	54.2000	53.9000	54.1300	+6.241%	6	380	+12.987%
2026-05-28	50.5000	50.9500	50.4500	50.9500	+2.515%	23	381	+20.039%
2026-05-27	49.7000	49.7000	49.7000	49.7000	-4.239%	4	375	+23.058%
2026-05-26	51.9000	51.9000	51.9000	51.9000	-11.008%	1	379	+17.842%
2026-05-22	58.3200	58.3200	58.3200	58.3200	-0.444%	1	378	+4.870%
2026-05-18	58.5800	58.5800	58.5800	58.5800	+6.200%	3	378	+4.404%
2026-05-15	55.1600	55.1600	55.1600	55.1600	+14.085%	4	381	+10.877%
2026-05-08	47.6500	48.3500	47.5500	48.3500	-0.103%	3	381	+26.494%
2026-05-07	48.0000	48.4000	48.0000	48.4000	-7.528%	2	382	+26.364%
2026-05-06	52.3400	52.3400	52.3400	52.3400	-12.034%	1	381	+16.851%
2026-05-05	59.4000	59.5000	59.4000	59.5000	+1.363%	2	381	+2.790%
2026-05-04	58.5000	58.7000	58.5000	58.7000	+2.982%	2	381	+4.191%
2026-04-29	57.0000	57.0000	57.0000	57.0000	+1.460%	1	382	+7.298%
2026-04-28	56.2500	56.2500	56.1800	56.1800	+7.419%	2	383	+8.864%
2026-04-27	52.3000	52.3000	52.3000	52.3000	-1.599%	1	383	+16.941%
2026-04-24	53.1500	53.1500	53.1500	53.1500	+17.251%	4	383	+15.071%
2026-04-17	45.3300	45.3300	45.3300	45.3300	-14.953%	1	383	+34.922%
2026-04-15	53.3000	53.3000	53.3000	53.3000	+0.019%	10	383	+14.747%
2026-04-14	53.2900	53.2900	53.2900	53.2900	-2.399%	10	383	+14.768%
2026-04-10	54.6000	54.6000	54.6000	54.6000	-6.105%	1	389	+12.015%
2026-04-09	58.2500	58.4500	58.1500	58.1500	-1.524%	10	388	+5.176%
2026-04-08	59.0000	59.0500	59.0000	59.0500	-13.959%	10	389	+3.573%
2026-04-07	71.5000	71.6500	68.4800	68.6300	+4.143%	17	394	-10.884%
2026-04-06	66.0000	66.0500	65.2400	65.9000	+6.119%	13	395	-7.193%
2026-04-01	65.0000	65.0000	62.1000	62.1000	-14.439%	11	396	-1.514%
2026-03-26	72.5800	72.5800	72.5800	72.5800	+8.006%	1	407	-15.734%
2026-03-17	67.2000	67.2000	67.2000	67.2000	+4.105%	1	408	-8.988%
2026-03-13	61.8000	64.5500	61.8000	64.5500	+3.280%	13	408	-5.252%
2026-03-12	62.5000	62.5000	62.5000	62.5000	+7.945%	1	408	-2.144%
2026-03-11	57.9000	57.9000	57.9000	57.9000	-2.097%	1	409	+5.630%
2026-03-09	59.1400	59.1400	59.1400	59.1400	+3.121%	1	410	+3.416%
2026-03-06	57.3500	57.3500	57.3500	57.3500	+0.262%	2	414	+6.643%
2026-03-05	55.4000	57.6300	55.4000	57.2000	+5.730%	3	414	+6.923%
2026-03-04	54.5000	54.5000	53.8500	54.1000	-6.320%	4	415	+13.050%
2026-03-03	57.7500	57.7500	57.7500	57.7500	+1.942%	2	413	+5.905%
2026-03-02	57.9900	57.9900	56.6500	56.6500	+4.559%	21	415	+7.961%
2026-02-27	54.1800	54.1800	54.1800	54.1800	-2.061%	1	414	+12.883%
2026-02-19	55.3200	55.3200	55.3200	55.3200	+8.577%	1	415	+10.557%
2026-02-12	51.3500	51.3500	50.9500	50.9500	+4.363%	2	415	+20.039%
2026-02-09	48.8200	48.8200	48.8200	48.8200	+0.930%	7	415	+25.277%
2026-02-04	48.3700	48.3700	48.3700	48.3700	+13.571%	7	422	+26.442%
2026-01-30	40.5500	43.1500	40.4000	42.5900	+12.911%	8	415	+43.602%
2026-01-28	37.7200	37.7200	37.7200	37.7200	+5.658%	1	415	+62.142%
2026-01-27	35.7000	35.7000	35.7000	35.7000	+1.334%	1	415	+71.317%
2026-01-23	35.7500	35.7500	35.2300	35.2300	-0.621%	8	415	+73.602%
2026-01-22	35.4100	35.4500	35.4100	35.4500	-0.978%	6	413	+72.525%
2026-01-21	35.8000	35.8000	35.8000	35.8000	+2.286%	1	413	+70.838%
2026-01-20	34.4500	35.0000	34.4500	35.0000	+0.402%	7	412	+74.743%
2026-01-16	35.3000	35.3000	34.8600	34.8600	-1.803%	3	407	+75.445%
2026-01-15	35.5000	35.5000	35.5000	35.5000	0.000%	5	407	+72.282%
2026-01-14	35.5000	35.5000	35.5000	35.5000	+6.287%	3	402	+72.282%
2026-01-13	33.1200	33.4000	33.1200	33.4000	+4.965%	2	403	+83.114%
2026-01-12	32.3500	32.3500	31.3000	31.8200	+1.694%	6	403	+92.206%
2026-01-09	30.9600	31.2900	30.9600	31.2900	+5.817%	2	400	+95.462%
2026-01-08	26.6000	29.5700	26.6000	29.5700	+8.157%	6	399	+106.831%
2026-01-06	29.9700	29.9700	27.3400	27.3400	-18.388%	3	398	+123.702%
2026-01-05	33.6500	34.1500	31.6100	33.5000	+42.857%	36	397	+82.567%
2025-12-31	23.4500	23.4500	23.4500	23.4500	+0.860%	1	408	+160.810%
2025-12-30	23.3900	23.3900	23.2500	23.2500	+1.087%	8	408	+163.054%
2025-12-29	23.0000	23.0000	23.0000	23.0000	+7.477%	1	402	+165.913%
2025-12-26	21.4000	21.4000	21.4000	21.4000	+4.390%	1	402	+185.794%
2025-12-19	20.4700	20.5000	20.4700	20.5000	+1.737%	4	401	+198.341%
2025-12-16	20.5000	20.5000	20.1500	20.1500	-9.763%	22	405	+203.524%
2025-12-12	22.6500	22.7400	22.3300	22.3300	-6.137%	141	398	+173.892%
2025-12-11	23.8000	23.8000	23.7900	23.7900	+7.891%	2	402	+157.083%
2025-12-08	22.8000	22.8000	22.0500	22.0500	-9.446%	2	402	+177.370%
2025-12-05	24.4400	24.4400	24.3500	24.3500	-0.287%	2	401	+151.170%
2025-12-04	24.2000	24.4200	22.1100	24.4200	+1.370%	8	402	+150.450%
2025-12-03	24.5000	24.6000	24.0900	24.0900	+3.258%	3	400	+153.881%
2025-12-02	23.3300	23.3300	23.3300	23.3300	-6.680%	2	399	+162.152%
2025-12-01	24.9000	25.0000	24.9000	25.0000	+4.603%	50	397	+144.640%
2025-11-28	23.8500	23.9000	23.8500	23.9000	-8.813%	2	397	+155.900%
2025-11-17	26.2100	26.2100	26.2100	26.2100	-2.926%	1	397	+133.346%
2025-11-13	27.0000	27.0000	27.0000	27.0000	+5.882%	3	396	+126.519%
2025-11-12	25.7000	25.7000	24.7000	25.5000	-8.075%	9	399	+139.843%
2025-11-11	28.0000	28.0000	27.7400	27.7400	+6.080%	12	397	+120.476%
2025-11-07	26.1500	26.1500	26.1500	26.1500	-4.142%	1	403	+133.881%
2025-11-03	27.3000	27.3000	27.2800	27.2800	-6.383%	2	403	+124.194%
2025-10-31	29.1400	29.1400	29.1400	29.1400	+9.590%	1	403	+109.883%
2025-10-28	26.6000	26.6000	26.5900	26.5900	-2.063%	2	402	+130.011%
2025-10-27	27.1800	27.1800	27.1500	27.1500	-6.379%	2	404	+125.267%
2025-10-23	29.0000	29.0000	29.0000	29.0000	+9.434%	2	404	+110.897%
2025-10-21	26.5000	26.5000	26.5000	26.5000	+2.634%	2	406	+130.792%
2025-10-17	25.7500	25.9500	25.7300	25.8200	+2.869%	12	407	+136.871%
2025-10-16	25.1000	25.1000	25.1000	25.1000	+1.414%	2	408	+143.665%
2025-10-15	24.7500	24.7500	24.7500	24.7500	+2.655%	2	406	+147.111%
2025-10-13	24.1100	24.1100	24.1100	24.1100	-5.967%	3	407	+153.671%
2025-10-08	25.9000	25.9000	25.4800	25.6400	-2.768%	3	405	+138.534%
2025-10-07	25.6200	26.3700	25.6200	26.3700	+1.618%	4	402	+131.930%
2025-10-06	25.7700	25.9500	25.7700	25.9500	-0.115%	4	402	+135.684%
2025-10-03	25.8700	25.9800	25.8700	25.9800	-2.110%	2	402	+135.412%
2025-10-01	26.3100	26.5400	26.3100	26.5400	-0.599%	2	402	+130.445%
2025-09-30	26.7200	26.9800	26.7000	26.7000	-6.381%	3	401	+129.064%
2025-09-29	28.5200	28.5200	28.5200	28.5200	-11.097%	1	401	+114.446%
2025-09-25	31.0000	32.0800	31.0000	32.0800	+4.666%	3	401	+90.648%
2025-09-24	31.1700	31.3700	30.4300	30.6500	-1.256%	7	401	+99.543%
2025-09-17	31.4500	31.4500	30.5000	31.0400	+4.865%	11	400	+97.036%
2025-09-11	29.6000	29.6000	29.6000	29.6000	+2.245%	2	401	+106.622%
2025-09-10	29.0500	29.0500	28.4500	28.9500	+8.630%	11	401	+111.261%
2025-09-08	26.5000	26.6500	26.5000	26.6500	-2.914%	7	400	+129.493%
2025-09-05	28.5000	28.5000	27.4500	27.4500	-12.580%	5	401	+122.805%
2025-09-04	31.4000	31.4000	31.4000	31.4000	-2.696%	1	401	+94.777%
2025-09-02	32.2700	32.2700	32.2700	32.2700	+0.031%	1	401	+89.526%
2025-08-29	32.2600	32.2600	32.2600	32.2600	+4.774%	1	400	+89.585%
2025-08-22	29.3000	30.7900	29.3000	30.7900	+10.755%	4	400	+98.636%
2025-08-21	26.2000	27.8000	26.2000	27.8000	+6.718%	31	401	+120.000%
2025-08-19	26.2500	26.2500	26.0500	26.0500	-7.951%	26	423	+134.779%
2025-08-15	29.5000	29.5000	28.3000	28.3000	+5.755%	3	398	+116.113%
2025-08-12	27.4000	27.4000	26.7600	26.7600	-3.008%	5	397	+128.550%
2025-08-08	27.5900	27.5900	27.5900	27.5900	+8.196%	1	397	+121.675%
2025-08-05	23.5000	25.5000	23.5000	25.5000	+3.785%	9	396	+139.843%
2025-08-01	24.5700	24.5700	24.5700	24.5700	-12.250%	7	401	+148.921%
2025-07-29	28.0000	28.0000	28.0000	28.0000	-0.107%	1	408	+118.429%
2025-07-28	28.0700	28.0700	28.0300	28.0300	+3.815%	27	407	+118.195%
2025-07-25	27.0000	27.0000	27.0000	27.0000	+4.854%	1	421	+126.519%
2025-07-23	25.7000	25.9000	25.7000	25.7500	+4.462%	74	420	+137.515%
2025-07-22	24.5900	24.6500	24.5900	24.6500	+1.440%	70	480	+148.114%
2025-07-21	24.0000	24.3000	23.7200	24.3000	-2.370%	7	424	+151.687%
2025-07-16	23.7600	24.8900	23.7600	24.8900	-8.828%	2	420	+145.721%
2025-07-10	27.3000	27.3000	27.3000	27.3000	+1.866%	2	419	+124.029%
2025-07-09	26.8000	26.8000	26.8000	26.8000	+1.323%	1	419	+128.209%
2025-07-08	24.9000	26.6500	24.9000	26.4500	+17.503%	11	419	+131.229%
2025-07-07	22.6900	22.6900	22.5100	22.5100	-2.130%	2	420	+171.701%
2025-07-02	23.0000	23.0000	23.0000	23.0000	+9.368%	1	420	+165.913%
2025-06-25	21.0300	21.0300	21.0300	21.0300	+1.988%	1	422	+190.823%
2025-06-24	20.6200	20.6200	20.6200	20.6200	-20.078%	1	422	+196.605%
2025-06-23	25.8000	25.8000	25.8000	25.8000	+2.462%	1	423	+137.054%
2025-06-18	26.2000	26.2600	25.1800	25.1800	-2.630%	26	399	+142.891%
2025-06-17	25.1500	26.0400	25.1000	25.8600	+14.324%	58	399	+136.504%
2025-06-16	22.6000	22.6200	22.6000	22.6200	-1.908%	39	418	+170.380%
2025-06-13	23.0500	23.0600	23.0500	23.0600	+8.671%	4	393	+165.221%
2025-06-11	21.2200	21.2200	21.2200	21.2200	-4.843%	1	393	+188.219%
2025-06-10	22.3000	22.3000	22.3000	22.3000	+9.421%	1	394	+174.260%
2025-06-09	20.1600	20.3800	20.1600	20.3800	+4.246%	13	395	+200.098%
2025-06-06	19.5500	19.5500	19.5500	19.5500	-0.255%	2	408	+212.839%
2025-06-04	19.6000	19.6000	19.6000	19.6000	+1.554%	55	457	+212.041%
2025-06-03	19.3000	19.3000	19.3000	19.3000	+8.123%	2	457	+216.891%
2025-06-02	17.9000	17.9000	17.8500	17.8500	+4.203%	11	459	+242.633%
2025-05-30	17.5500	17.5500	17.1300	17.1300	-6.393%	4	458	+257.034%
2025-05-29	17.4400	18.3000	17.4400	18.3000	+2.349%	3	457	+234.208%
2025-05-28	17.8800	17.8800	17.8800	17.8800	-0.667%	1	455	+242.058%
2025-05-27	18.0000	18.0000	18.0000	18.0000	+3.211%	1	456	+239.778%
2025-05-23	17.4400	17.4400	17.4400	17.4400	+5.314%	4	453	+250.688%
2025-05-22	16.5600	16.5600	16.5600	16.5600	-4.828%	2	453	+269.324%
2025-05-21	17.4000	18.2700	17.4000	17.4000	-3.974%	4	452	+251.494%
2025-05-20	18.1200	18.1200	18.1200	18.1200	-3.102%	1	451	+237.528%
2025-05-19	18.7000	18.7000	18.7000	18.7000	-4.397%	1	451	+227.059%
2025-05-16	19.1000	19.5600	19.1000	19.5600	+0.308%	34	451	+212.679%
2025-05-14	19.7400	19.7400	19.5000	19.5000	-6.024%	40	434	+213.641%
2025-05-12	21.0500	21.0500	20.7500	20.7500	+10.963%	11	396	+194.747%
2025-05-09	18.7000	18.7000	18.7000	18.7000	+2.466%	4	406	+227.059%
2025-05-08	18.5500	18.5500	18.2500	18.2500	+8.052%	2	408	+235.123%
2025-05-07	16.4800	16.8900	16.4800	16.8900	-2.200%	20	407	+262.108%
2025-05-05	18.5200	18.5200	17.0000	17.2700	-8.138%	63	397	+254.140%
2025-05-02	18.8000	18.8000	18.8000	18.8000	+3.297%	2	415	+225.319%
2025-05-01	18.2800	18.2800	18.2000	18.2000	+3.175%	2	414	+236.044%
2025-04-30	17.6400	17.6400	17.6400	17.6400	-9.306%	1	413	+246.712%
2025-04-29	19.4500	19.4500	19.4500	19.4500	+3.733%	1	412	+214.447%
2025-04-28	19.7600	19.9000	18.7500	18.7500	-1.523%	5	411	+226.187%
2025-04-25	18.8500	19.0400	18.5000	19.0400	+1.277%	98	416	+221.218%
2025-04-23	18.6800	18.8000	18.6800	18.8000	+14.844%	28	369	+225.319%
2025-04-21	17.3400	17.3400	16.3500	16.3700	-19.833%	9	344	+273.610%
2025-04-17	20.4200	20.4200	20.4200	20.4200	+14.142%	1	344	+199.510%
2025-04-16	18.9000	18.9000	17.8900	17.8900	+4.012%	2	344	+241.867%
2025-04-15	17.2000	17.2000	17.2000	17.2000	-5.495%	3	344	+255.581%
2025-04-14	19.0000	19.0000	18.2000	18.2000	-10.565%	2	344	+236.044%
2025-04-11	18.0000	20.3500	18.0000	20.3500	+4.627%	14	344	+200.541%
2025-04-10	20.1500	20.3000	19.3000	19.4500	-13.014%	17	342	+214.447%
2025-04-07	22.3600	22.3600	22.3600	22.3600	-31.516%	250	578	+173.524%
2025-04-03	32.6500	32.6500	32.6500	32.6500	+3.948%	40	78	+87.320%
2025-02-24	31.4100	31.4100	31.4100	31.4100	+1.552%	1	38	+94.715%
2025-02-14	30.9300	30.9300	30.9300	30.9300	+3.966%	2	39	+97.737%
2025-02-12	29.7500	29.7500	29.7500	29.7500	+15.355%	2	39	+105.580%
2025-02-06	25.8500	25.8500	25.7900	25.7900	+4.202%	5	39	+137.146%
2025-01-31	24.6500	24.7500	24.6500	24.7500	-19.118%	4	36	+147.111%
2025-01-22	30.5000	30.7500	29.8000	30.6000	-4.821%	42	38	+99.869%
2025-01-21	31.9700	32.1500	31.9700	32.1500	+2.880%	2	26	+90.233%
2025-01-15	31.2500	31.2500	31.2500	31.2500	+24.750%	1	25	+95.712%
2025-01-06	25.0500	25.0500	25.0500	25.0500	+0.200%	1	25	+144.152%
2025-01-03	25.0000	25.0000	25.0000	25.0000	+11.857%	2	25	+144.640%
2024-12-31	22.3500	22.3500	22.3500	22.3500	+4.684%	6	18	+173.647%
2024-12-30	21.7500	21.7500	21.3500	21.3500	-5.069%	2	18	+186.464%
2024-12-26	22.4900	22.4900	22.4900	22.4900	+7.866%	4	17	+171.943%
2024-12-19	21.2000	21.2000	20.8500	20.8500	-11.914%	4	15	+193.333%
2024-12-18	23.6700	23.6700	23.6700	23.6700	-4.863%	1	12	+158.386%
2024-12-17	24.8800	24.8800	24.8800	24.8800	-8.798%	1	12	+145.820%
2024-10-25	27.2400	27.2800	27.0500	27.2800	+27.061%	16	11	+124.194%
2024-09-26	21.4700	21.4700	21.4700	21.4700	-8.755%	3	4	+184.863%
2024-09-19	23.5300	23.5300	23.5300	23.5300	+5.753%	1	1	+159.924%
2024-09-17	22.2500	22.2500	22.2500	22.2500	+4.755%	1	1	+174.876%
2024-09-16	21.2400	21.2400	21.2400	21.2400	0.000%	1	1	+187.947%