Dark

CVX20270115C240
CVX Jan 15 2027 240.00 Call (CVX270115C00240000)
option OPRA

EOD

Sep 21, 2026

2.62-27.624%(-1.00)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.6900	3.6900	2.6200	2.6200	-27.624%	81	1,235	0.000%
2026-09-18	4.2500	4.4000	3.6000	3.6200	-13.810%	42	1,172	-27.624%
2026-09-17	4.4000	4.5500	4.2000	4.2000	-8.696%	52	1,159	-37.619%
2026-09-16	5.7000	5.7000	4.5000	4.6000	-21.368%	41	1,170	-43.043%
2026-09-15	5.3100	6.2500	5.2500	5.8500	+21.875%	103	1,168	-55.214%
2026-09-14	5.8500	5.8500	4.6400	4.8000	-7.692%	93	1,099	-45.417%
2026-09-11	5.5000	5.5000	5.1000	5.2000	+0.971%	18	1,054	-49.615%
2026-09-10	5.0500	5.1700	5.0500	5.1500	-1.905%	11	1,045	-49.126%
2026-09-09	5.2400	5.2900	4.7500	5.2500	+22.093%	89	1,047	-50.095%
2026-09-08	4.2500	4.8500	4.0500	4.3000	+13.158%	50	1,037	-39.070%
2026-09-04	3.6500	3.9000	3.6500	3.8000	-16.849%	76	1,052	-31.053%
2026-09-03	4.9000	4.9000	4.5700	4.5700	-6.925%	30	1,052	-42.670%
2026-09-02	4.8600	5.0900	4.8300	4.9100	+2.292%	45	1,045	-46.640%
2026-09-01	4.0500	4.8000	3.9000	4.8000	+46.789%	50	1,047	-45.417%
2026-08-31	3.3800	3.3800	3.1000	3.2700	+22.932%	45	1,061	-19.878%
2026-08-28	2.5600	2.6600	2.5600	2.6600	+8.571%	3	1,034	-1.504%
2026-08-27	2.2100	2.5300	2.1800	2.4500	-5.039%	7	1,033	+6.939%
2026-08-26	2.6100	2.6100	2.5600	2.5800	-4.089%	39	1,035	+1.550%
2026-08-25	2.7700	2.9200	2.6900	2.6900	-17.231%	41	1,034	-2.602%
2026-08-24	3.6400	3.6400	3.0000	3.2500	-10.959%	9	1,024	-19.385%
2026-08-21	4.0100	4.0100	3.6500	3.6500	-10.976%	5	1,020	-28.219%
2026-08-20	4.3300	4.5500	4.0000	4.1000	+7.895%	25	1,018	-36.098%
2026-08-19	4.2000	4.2900	3.8000	3.8000	+5.556%	25	1,025	-31.053%
2026-08-18	3.4000	3.6000	3.4000	3.6000	+8.434%	17	1,016	-27.222%
2026-08-17	2.7500	3.3200	2.7500	3.3200	+14.089%	72	1,004	-21.084%
2026-08-14	2.4000	3.0000	2.4000	2.9100	+18.293%	36	944	-9.966%
2026-08-13	2.4600	2.4600	2.4600	2.4600	+2.075%	3	932	+6.504%
2026-08-11	2.4100	2.4100	2.4100	2.4100	+12.093%	4	929	+8.714%
2026-08-10	1.7500	2.1500	1.7500	2.1500	+46.259%	15	929	+21.860%
2026-08-07	1.5000	1.5000	1.3700	1.4700	-11.976%	121	917	+78.231%
2026-08-06	1.7000	1.7000	1.6200	1.6700	+13.605%	21	973	+56.886%
2026-08-05	1.5000	1.5000	1.4700	1.4700	-33.182%	3	985	+78.231%
2026-08-03	2.5000	2.5400	2.2000	2.2000	-23.875%	6	983	+19.091%
2026-07-31	2.6500	2.8900	2.6200	2.8900	+34.419%	7	980	-9.343%
2026-07-30	2.1500	2.1500	2.1500	2.1500	-9.664%	2	976	+21.860%
2026-07-29	2.3800	2.4000	2.3800	2.3800	+28.649%	4	974	+10.084%
2026-07-28	2.1500	2.1500	1.7400	1.8500	-22.269%	49	973	+41.622%
2026-07-27	2.4700	2.4700	2.3800	2.3800	-20.667%	16	944	+10.084%
2026-07-24	3.1500	3.2500	3.0000	3.0000	-8.257%	5	943	-12.667%
2026-07-23	3.2500	3.5000	3.2500	3.2700	+22.015%	26	943	-19.878%
2026-07-22	2.6600	2.7000	2.5600	2.6800	+14.043%	46	933	-2.239%
2026-07-21	2.4500	2.4500	2.3500	2.3500	-1.674%	4	929	+11.489%
2026-07-20	2.0000	2.4400	2.0000	2.3900	+6.696%	7	929	+9.623%
2026-07-17	2.2000	2.2400	1.6200	2.2400	+26.554%	19	928	+16.964%
2026-07-16	1.7700	1.7700	1.7700	1.7700	+12.739%	1	926	+48.023%
2026-07-15	1.4500	1.5700	1.2900	1.5700	+1.290%	65	926	+66.879%
2026-07-14	1.8000	1.8000	1.5500	1.5500	+5.442%	2	916	+69.032%
2026-07-13	1.3700	1.4700	1.3600	1.4700	+22.500%	155	916	+78.231%
2026-07-08	1.3100	1.3200	1.2000	1.2000	+33.333%	27	887	+118.333%
2026-07-07	0.8300	0.9000	0.7900	0.9000	+34.328%	23	876	+191.111%
2026-07-06	0.6700	0.6700	0.6700	0.6700	-16.250%	1	886	+291.045%
2026-07-02	0.7600	0.8000	0.7500	0.8000	+14.286%	13	888	+227.500%
2026-07-01	0.7000	0.7000	0.6500	0.7000	-7.895%	12	888	+274.286%
2026-06-30	0.7500	0.7600	0.7200	0.7600	-18.280%	16	883	+244.737%
2026-06-29	0.9300	0.9300	0.9300	0.9300	-13.889%	10	883	+181.720%
2026-06-25	1.0800	1.0800	1.0800	1.0800	-21.739%	1	873	+142.593%
2026-06-23	1.3800	1.3800	1.3800	1.3800	+0.730%	4	873	+89.855%
2026-06-22	1.3700	1.3700	1.3700	1.3700	+1.481%	2	872	+91.241%
2026-06-18	1.3500	1.3500	1.2200	1.3500	-21.053%	36	863	+94.074%
2026-06-17	1.8000	1.8000	1.7100	1.7100	-6.557%	9	863	+53.216%
2026-06-16	1.8000	1.9000	1.8000	1.8300	-7.107%	37	863	+43.169%
2026-06-15	1.9100	1.9700	1.9100	1.9700	-36.452%	16	878	+32.995%
2026-06-12	3.0500	3.1000	3.0500	3.1000	0.000%	8	879	-15.484%
2026-06-11	3.8500	3.8500	3.1000	3.1000	-25.301%	31	875	-15.484%
2026-06-10	3.5500	4.1500	3.5500	4.1500	+29.688%	49	861	-36.867%
2026-06-09	3.2000	3.3000	3.2000	3.2000	-15.789%	19	854	-18.125%
2026-06-08	3.9000	3.9500	3.8000	3.8000	+1.877%	48	849	-31.053%
2026-06-05	3.6000	3.7300	3.6000	3.7300	-6.516%	39	843	-29.759%
2026-06-04	3.7900	3.9900	3.6500	3.9900	+14.000%	18	881	-34.336%
2026-06-02	3.5000	3.5000	3.5000	3.5000	+1.449%	4	881	-25.143%
2026-06-01	3.1800	3.4500	3.1800	3.4500	+39.676%	13	885	-24.058%
2026-05-29	2.4700	2.4700	2.4700	2.4700	-27.353%	21	886	+6.073%
2026-05-26	3.9100	3.9100	3.4000	3.4000	-19.048%	6	887	-22.941%
2026-05-22	4.0000	4.2000	4.0000	4.2000	-14.980%	3	885	-37.619%
2026-05-21	4.9400	4.9400	4.9400	4.9400	+5.106%	4	885	-46.964%
2026-05-20	5.5500	5.5500	4.7000	4.7000	-16.814%	11	885	-44.255%
2026-05-19	5.1000	5.8100	5.1000	5.6500	+13.682%	39	861	-53.628%
2026-05-18	3.7000	4.9700	3.6500	4.9700	+70.205%	25	861	-47.284%
2026-05-14	2.9200	2.9200	2.9200	2.9200	+8.550%	2	861	-10.274%
2026-05-13	2.7400	2.7900	2.6900	2.6900	+8.907%	15	874	-2.602%
2026-05-08	2.4700	2.4700	2.4700	2.4700	-11.786%	2	874	+6.073%
2026-05-06	2.8000	2.8000	2.8000	2.8000	-31.707%	1	874	-6.429%
2026-05-05	4.1000	4.2000	4.1000	4.1000	-4.429%	21	875	-36.098%
2026-05-04	4.2000	4.5000	4.2000	4.2900	+5.926%	10	876	-38.928%
2026-05-01	4.0500	4.0500	4.0500	4.0500	-15.449%	2	883	-35.309%
2026-04-30	4.4500	5.0900	4.4500	4.7900	+21.574%	6	883	-45.303%
2026-04-28	3.8500	4.1100	3.8500	3.9400	+11.932%	10	877	-33.503%
2026-04-27	3.5200	3.5200	3.5200	3.5200	+10.000%	15	878	-25.568%
2026-04-24	2.9500	3.2000	2.9500	3.2000	-15.789%	42	863	-18.125%
2026-04-22	3.8000	3.8000	3.8000	3.8000	+37.184%	2	860	-31.053%
2026-04-21	2.8800	2.8800	2.7700	2.7700	-7.667%	3	857	-5.415%
2026-04-20	3.0000	3.0000	3.0000	3.0000	+20.000%	20	857	-12.667%
2026-04-17	2.4100	2.5000	2.0000	2.5000	-27.536%	48	867	+4.800%
2026-04-16	3.3000	3.4500	3.3000	3.4500	+6.154%	7	875	-24.058%
2026-04-15	3.2500	3.2500	3.2500	3.2500	-4.412%	1	876	-19.385%
2026-04-14	3.8500	3.8500	3.4000	3.4000	-20.930%	16	876	-22.941%
2026-04-13	4.3000	4.3000	4.3000	4.3000	+13.158%	2	883	-39.070%
2026-04-10	4.2900	4.2900	3.8000	3.8000	-19.149%	18	881	-31.053%
2026-04-09	5.7500	5.9000	4.7000	4.7000	-8.738%	36	888	-44.255%
2026-04-08	4.4500	5.1500	4.4500	5.1500	-35.220%	7	885	-49.126%
2026-04-07	8.0500	8.6500	7.7000	7.9500	+19.549%	19	882	-67.044%
2026-04-06	6.7000	6.7000	6.5000	6.6500	-1.042%	199	876	-60.602%
2026-04-02	8.4000	8.4000	6.7200	6.7200	+5.000%	8	741	-61.012%
2026-04-01	7.4200	7.4200	5.7500	6.4000	-30.435%	59	741	-59.063%
2026-03-31	11.0500	11.3500	8.5500	9.2000	-18.943%	15	736	-71.522%
2026-03-30	12.3000	12.3000	11.3500	11.3500	0.000%	28	735	-76.916%
2026-03-27	10.8500	11.7000	10.8500	11.3500	+13.500%	119	730	-76.916%
2026-03-26	9.0000	10.1000	9.0000	10.0000	+6.952%	18	679	-73.800%
2026-03-24	10.1000	10.6000	9.3500	9.3500	+10.782%	27	677	-71.979%
2026-03-23	7.4700	8.6300	7.4700	8.4400	-2.428%	226	654	-68.957%
2026-03-20	8.4700	9.3900	8.4000	8.6500	+13.816%	86	719	-69.711%
2026-03-19	7.5600	8.0000	7.5500	7.6000	+8.571%	48	709	-65.526%
2026-03-18	6.6500	7.0000	6.5700	7.0000	+6.545%	21	745	-62.571%
2026-03-17	6.7900	6.9500	6.5500	6.5700	+5.627%	493	768	-60.122%
2026-03-16	6.2000	6.2800	6.2000	6.2200	-5.758%	4	929	-57.878%
2026-03-13	6.5600	6.6000	6.5600	6.6000	-7.042%	6	927	-60.303%
2026-03-12	5.4000	7.3200	5.4000	7.1000	+42.000%	149	943	-63.099%
2026-03-11	4.1600	5.0000	4.1600	5.0000	+25.000%	83	920	-47.600%
2026-03-10	4.3000	4.3000	3.9500	4.0000	-24.528%	14	839	-34.500%
2026-03-09	5.4500	5.5300	5.3000	5.3000	+1.923%	4	830	-50.566%
2026-03-06	5.1500	5.2000	5.1500	5.2000	+8.333%	16	829	-49.615%
2026-03-05	4.6800	4.8000	4.6800	4.8000	+20.000%	9	829	-45.417%
2026-03-04	4.3000	4.3200	3.9500	4.0000	-12.088%	42	830	-34.500%
2026-03-03	4.8000	5.6500	4.5500	4.5500	-9.000%	152	842	-42.418%
2026-03-02	5.0500	5.5500	4.6500	5.0000	+25.000%	242	855	-47.600%
2026-02-27	4.0000	4.0000	4.0000	4.0000	+8.108%	5	830	-34.500%
2026-02-26	3.6000	3.7000	3.3500	3.7000	+5.714%	5	830	-29.189%
2026-02-25	3.3000	3.5100	3.3000	3.5000	-3.581%	4	824	-25.143%
2026-02-24	3.6300	3.6300	3.6300	3.6300	-0.548%	3	824	-27.824%
2026-02-23	4.1500	4.1500	3.6500	3.6500	-2.667%	23	821	-28.219%
2026-02-20	3.7500	3.7500	3.7500	3.7500	-6.250%	3	820	-30.133%
2026-02-19	3.7000	4.2000	3.7000	4.0000	+14.286%	6	820	-34.500%
2026-02-17	3.5000	3.5000	3.5000	3.5000	-0.285%	4	821	-25.143%
2026-02-11	3.1500	3.5200	3.1500	3.5100	+22.300%	16	821	-25.356%
2026-02-10	2.8400	2.8700	2.8400	2.8700	-0.692%	3	820	-8.711%
2026-02-09	3.0000	3.0000	2.8900	2.8900	+3.584%	6	822	-9.343%
2026-02-06	2.7900	2.7900	2.7900	2.7900	+7.308%	4	823	-6.093%
2026-02-05	2.5500	2.6000	2.4700	2.6000	-10.959%	24	827	+0.769%
2026-02-04	2.5500	3.0800	2.5500	2.9200	+14.961%	43	814	-10.274%
2026-02-03	2.0200	2.5400	2.0100	2.5400	+36.559%	19	807	+3.150%
2026-02-02	1.6500	1.8600	1.6500	1.8600	-3.125%	55	817	+40.860%
2026-01-30	1.8300	1.9200	1.8300	1.9200	+7.865%	52	808	+36.458%
2026-01-29	1.7700	1.7800	1.7700	1.7800	+42.400%	52	806	+47.191%
2026-01-28	1.3600	1.5100	1.2500	1.2500	+8.696%	7	756	+109.600%
2026-01-27	1.1500	1.1500	1.1500	1.1500	+1.770%	3	757	+127.826%
2026-01-26	1.1000	1.1500	0.9900	1.1300	-2.586%	5	757	+131.858%
2026-01-23	1.2300	1.2300	1.0900	1.1600	+4.505%	45	758	+125.862%
2026-01-22	1.1000	1.1400	1.1000	1.1100	-5.128%	19	732	+136.036%
2026-01-21	1.2300	1.2800	1.1700	1.1700	-2.500%	40	722	+123.932%
2026-01-15	1.3500	1.3500	1.2000	1.2000	+0.840%	2	694	+118.333%
2026-01-13	1.2000	1.3000	1.1900	1.1900	-0.833%	43	694	+120.168%
2026-01-12	1.1000	1.2000	1.1000	1.2000	+36.364%	7	664	+118.333%
2026-01-08	0.8800	0.8800	0.8800	0.8800	-16.981%	10	660	+197.727%
2026-01-06	1.0700	1.0700	0.8100	1.0600	-10.924%	8	660	+147.170%
2026-01-05	0.9200	1.1900	0.7800	1.1900	+164.444%	61	658	+120.168%
2025-12-31	0.3200	0.4500	0.3200	0.4500	+21.622%	17	638	+482.222%
2025-12-26	0.3700	0.3700	0.3700	0.3700	+2.778%	23	638	+608.108%
2025-12-24	0.3600	0.3600	0.3600	0.3600	-10.000%	23	638	+627.778%
2025-12-17	0.4500	0.4700	0.3900	0.4000	-2.439%	23	638	+555.000%
2025-12-02	0.4100	0.4100	0.4100	0.4100	-6.818%	5	619	+539.024%
2025-11-25	0.4400	0.4400	0.4400	0.4400	+4,300.000%	3	614	+495.455%
2025-11-20	0.0100	0.0100	0.0100	0.0100	-98.630%	2	614	+26,100.000%
2025-11-18	0.7300	0.7300	0.7300	0.7300	+1.389%	1	616	+258.904%
2025-11-03	0.7200	0.7200	0.7200	0.7200	-15.294%	1	616	+263.889%
2025-10-31	0.8300	0.8500	0.7300	0.8500	+23.188%	324	616	+208.235%
2025-10-13	0.6500	0.6900	0.6500	0.6900	+15.000%	64	300	+279.710%
2025-10-07	0.6000	0.6000	0.6000	0.6000	-15.493%	1	235	+336.667%
2025-09-29	0.7100	0.7100	0.7100	0.7100	-11.250%	1	235	+269.014%
2025-09-16	0.8000	0.8000	0.8000	0.8000	+5.263%	1	235	+227.500%
2025-09-10	0.7900	0.8100	0.7200	0.7600	-14.607%	210	235	+244.737%
2025-09-03	0.8700	0.8900	0.8700	0.8900	0.000%	101	163	+194.382%
2025-08-28	0.8900	0.8900	0.8900	0.8900	+8.537%	3	89	+194.382%
2025-08-18	0.8200	0.8200	0.8200	0.8200	-1.205%	1	89	+219.512%
2025-07-30	0.7700	0.8300	0.7700	0.8300	-4.598%	2	89	+215.663%
2025-07-29	0.8700	0.8700	0.8700	0.8700	+45.000%	2	88	+201.149%
2025-07-18	0.8100	0.9000	0.5400	0.6000	+11.111%	71	90	+336.667%
2025-07-17	0.5400	0.5400	0.5400	0.5400	-19.403%	1	69	+385.185%
2025-07-15	0.6700	0.6700	0.6700	0.6700	-21.176%	20	70	+291.045%
2025-07-09	0.9600	0.9600	0.8500	0.8500	-10.526%	12	55	+208.235%
2025-07-08	0.9500	0.9500	0.9500	0.9500	+30.137%	7	64	+175.789%
2025-07-02	0.7300	0.7300	0.7300	0.7300	+23.729%	7	71	+258.904%
2025-06-25	0.5900	0.5900	0.5900	0.5900	-46.847%	1	64	+344.068%
2025-06-23	0.9900	1.1100	0.9900	1.1100	-0.893%	11	65	+136.036%
2025-06-18	1.1600	1.1600	1.1200	1.1200	+24.444%	2	64	+133.929%
2025-06-13	0.9000	0.9000	0.9000	0.9000	+47.541%	2	64	+191.111%
2025-06-10	0.6100	0.6100	0.6100	0.6100	-1.613%	37	63	+329.508%
2025-06-03	0.6800	0.6800	0.6200	0.6200	+24.000%	6	63	+322.581%
2025-06-02	0.4800	0.9600	0.4800	0.5000	-9.091%	4	64	+424.000%
2025-05-30	0.5600	0.5600	0.5500	0.5500	+27.907%	6	60	+376.364%
2025-05-29	0.4300	0.4300	0.4300	0.4300	-66.923%	1	59	+509.302%
2025-05-28	1.3000	1.3000	1.3000	1.3000	+154.902%	1	60	+101.538%
2025-05-27	0.5100	0.5100	0.5100	0.5100	+8.511%	1	59	+413.725%
2025-05-23	0.5900	0.5900	0.4700	0.4700	-6.000%	4	56	+457.447%
2025-05-21	0.5000	0.5000	0.5000	0.5000	+4.167%	1	56	+424.000%
2025-05-20	0.4800	0.4800	0.4800	0.4800	-4.000%	1	56	+445.833%
2025-05-19	0.4900	0.5000	0.4900	0.5000	-5.660%	21	55	+424.000%
2025-05-16	0.6100	0.6100	0.4900	0.5300	-5.357%	16	34	+394.340%
2025-05-15	0.5600	0.5600	0.5600	0.5600	+7.692%	1	26	+367.857%
2025-05-14	0.5500	0.5500	0.5200	0.5200	-18.750%	3	25	+403.846%
2025-05-13	0.6400	0.6400	0.6400	0.6400	+14.286%	1	22	+309.375%
2025-05-12	0.5800	0.5800	0.5600	0.5600	-5.085%	4	22	+367.857%
2025-05-05	0.5900	0.5900	0.5900	0.5900	-3.279%	1	18	+344.068%
2025-05-02	0.7000	0.7000	0.6100	0.6100	+22.000%	4	17	+329.508%
2025-04-30	0.5000	0.5000	0.5000	0.5000	-21.875%	1	15	+424.000%
2025-04-28	0.6400	0.6400	0.6400	0.6400	-3.030%	1	16	+309.375%
2025-04-25	0.7500	0.7500	0.6600	0.6600	-4.348%	6	15	+296.970%
2025-04-24	0.6900	0.6900	0.6900	0.6900	-25.000%	2	13	+279.710%
2025-04-23	0.6800	0.9200	0.6800	0.9200	+35.294%	8	11	+184.783%
2025-04-21	0.6800	0.6800	0.6800	0.6800	-2.857%	1	6	+285.294%
2025-04-14	0.7000	0.7000	0.7000	0.7000	-22.222%	1	5	+274.286%
2025-04-10	1.0900	1.1800	0.9000	0.9000	-51.351%	6	4	+191.111%
2025-04-09	1.8500	1.8500	1.8500	1.8500	+45.669%	5	4	+41.622%
2025-04-07	1.3000	1.3000	1.2700	1.2700	-15.894%	2	5	+106.299%
2025-04-04	1.4300	1.5100	1.4300	1.5100	-18.378%	4	3	+73.510%
2025-04-03	1.8500	1.8500	1.8500	1.8500	-35.986%	1	2	+41.622%
2025-04-01	2.7200	2.8900	2.7200	2.8900	+7.037%	3	2	-9.343%
2025-03-31	2.5900	2.7000	2.5900	2.7000	0.000%	2	1	-2.963%