Dark

CVX20270115C250
CVX Jan 15 2027 250.00 Call (CVX270115C00250000)
option OPRA

EOD

Jul 23, 2026

2.40+28.342%(+0.53)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.3000	2.4000	2.3000	2.4000	+28.342%	7	1,995	0.000%
2026-07-22	1.9200	1.9300	1.6500	1.8700	+13.333%	125	1,995	+28.342%
2026-07-21	1.6500	1.6500	1.6500	1.6500	0.000%	8	1,973	+45.455%
2026-07-20	1.4900	1.7300	1.4900	1.6500	0.000%	71	1,981	+45.455%
2026-07-17	1.3600	1.6500	1.3600	1.6500	+36.364%	10	1,924	+45.455%
2026-07-16	1.2100	1.2100	1.2100	1.2100	+21.000%	1	1,916	+98.347%
2026-07-15	1.0000	1.0000	0.9700	1.0000	-18.699%	21	1,916	+140.000%
2026-07-14	1.5200	1.5200	1.2300	1.2300	+25.510%	3	1,908	+95.122%
2026-07-13	0.9800	0.9800	0.9800	0.9800	+32.432%	2	1,908	+144.898%
2026-07-10	0.7100	0.7400	0.6300	0.7400	-17.778%	14	1,910	+224.324%
2026-07-08	0.9000	0.9000	0.9000	0.9000	+47.541%	40	1,905	+166.667%
2026-07-07	0.6100	0.6300	0.5600	0.6100	+24.490%	14	1,945	+293.443%
2026-07-06	0.5000	0.5000	0.3900	0.4900	-3.922%	11	1,940	+389.796%
2026-07-02	0.5200	0.6000	0.5100	0.5100	+8.511%	8	1,941	+370.588%
2026-07-01	0.4000	0.4700	0.4000	0.4700	-25.397%	4	1,941	+410.638%
2026-06-29	0.6300	0.6300	0.6300	0.6300	-12.500%	4	1,942	+280.952%
2026-06-24	0.7200	0.7200	0.7200	0.7200	-25.773%	4	1,943	+233.333%
2026-06-23	1.0200	1.0200	0.9400	0.9700	+4.301%	23	1,945	+147.423%
2026-06-22	0.9900	0.9900	0.9200	0.9300	+3.333%	205	1,958	+158.065%
2026-06-18	1.0200	1.0200	0.9000	0.9000	-28.000%	4	1,980	+166.667%
2026-06-17	1.3500	1.3500	1.2500	1.2500	-8.088%	605	1,980	+92.000%
2026-06-16	1.3500	1.4100	1.2500	1.3600	-6.207%	312	1,980	+76.471%
2026-06-15	1.4300	1.4900	1.3500	1.4500	-34.389%	52	1,931	+65.517%
2026-06-12	2.0000	2.2100	2.0000	2.2100	-9.053%	3	1,936	+8.597%
2026-06-11	2.4300	2.4300	2.4300	2.4300	-21.613%	2	1,936	-1.235%
2026-06-10	3.1000	3.2000	3.0500	3.1000	+29.167%	42	1,936	-22.581%
2026-06-09	2.3700	2.4300	2.3700	2.4000	-14.591%	154	1,937	0.000%
2026-06-08	3.0000	3.0500	2.8100	2.8100	+1.812%	25	1,787	-14.591%
2026-06-05	2.8000	2.8200	2.6500	2.7600	-8.000%	379	1,772	-13.043%
2026-06-04	3.0000	3.0000	2.9900	3.0000	-3.226%	19	1,799	-20.000%
2026-06-03	3.1500	3.1500	3.1000	3.1000	+14.391%	10	1,816	-22.581%
2026-06-02	2.4200	2.7100	2.4200	2.7100	+5.859%	19	1,816	-11.439%
2026-06-01	2.2000	2.6000	2.2000	2.5600	+39.130%	51	1,816	-6.250%
2026-05-29	1.8500	1.8500	1.8400	1.8400	-13.615%	3	1,819	+30.435%
2026-05-28	2.0500	2.1300	2.0500	2.1300	+0.472%	3	1,820	+12.676%
2026-05-27	2.2000	2.2300	1.9600	2.1200	-13.469%	113	1,823	+13.208%
2026-05-26	2.7000	2.7000	2.4500	2.4500	-19.672%	50	1,888	-2.041%
2026-05-22	3.1000	3.1500	3.0500	3.0500	-12.857%	42	1,852	-21.311%
2026-05-21	3.5500	3.5500	3.5000	3.5000	-19.540%	3	1,854	-31.429%
2026-05-20	4.3000	4.3500	4.2000	4.3500	-3.333%	47	1,854	-44.828%
2026-05-19	3.6500	4.5000	3.6500	4.5000	+21.622%	13	1,896	-46.667%
2026-05-18	2.6000	3.8000	2.6000	3.7000	+39.623%	48	1,896	-35.135%
2026-05-15	2.2500	2.6500	2.2500	2.6500	+22.120%	165	1,896	-9.434%
2026-05-14	2.1000	2.1700	2.0700	2.1700	+4.831%	51	1,896	+10.599%
2026-05-13	2.1000	2.1000	2.0200	2.0700	-0.481%	6	1,887	+15.942%
2026-05-12	2.0800	2.0800	2.0800	2.0800	-9.565%	1	1,887	+15.385%
2026-05-11	1.6100	2.3600	1.6100	2.3000	+22.995%	7	1,887	+4.348%
2026-05-08	1.9200	1.9200	1.8600	1.8700	-1.579%	13	1,888	+28.342%
2026-05-07	1.7700	1.9400	1.7000	1.9000	-18.103%	27	1,888	+26.316%
2026-05-06	2.1300	2.3200	2.0000	2.3200	-28.615%	33	1,879	+3.448%
2026-05-04	2.9000	3.3500	2.9000	3.2500	+12.457%	59	1,865	-26.154%
2026-05-01	2.9700	3.0000	2.8000	2.8900	-21.038%	7	1,819	-16.955%
2026-04-30	3.1000	3.7000	3.1000	3.6600	+4.571%	8	1,819	-34.426%
2026-04-29	3.3000	3.5000	3.3000	3.5000	+12.903%	73	1,819	-31.429%
2026-04-28	2.9500	3.1000	2.8600	3.1000	+15.672%	58	1,856	-22.581%
2026-04-27	2.6800	2.6800	2.6800	2.6800	+17.031%	10	1,858	-10.448%
2026-04-24	2.4200	2.4200	2.2900	2.2900	-9.843%	12	1,858	+4.803%
2026-04-22	2.7500	2.7900	2.5000	2.5400	+8.547%	77	1,868	-5.512%
2026-04-21	2.1000	2.3400	2.1000	2.3400	+10.377%	11	1,874	+2.564%
2026-04-20	2.2900	2.2900	2.1200	2.1200	+24.706%	12	1,874	+13.208%
2026-04-17	1.9400	2.2300	1.4000	1.7000	-32.000%	75	1,875	+41.176%
2026-04-16	2.5400	2.5900	2.3800	2.5000	+6.383%	41	1,866	-4.000%
2026-04-15	2.7400	2.7400	2.3500	2.3500	-14.234%	31	1,892	+2.128%
2026-04-14	2.8400	2.9600	2.5000	2.7400	-19.412%	270	1,893	-12.409%
2026-04-13	3.2000	3.6000	3.2000	3.4000	+14.094%	164	1,748	-29.412%
2026-04-10	2.9000	3.0500	2.8300	2.9800	-13.623%	92	1,729	-19.463%
2026-04-09	4.3000	4.4500	3.3100	3.4500	-13.317%	88	1,721	-30.435%
2026-04-08	3.7000	4.2000	3.3500	3.9800	-33.777%	85	1,757	-39.698%
2026-04-07	5.5500	6.8500	5.5500	6.0100	+15.577%	81	1,708	-60.067%
2026-04-06	5.0000	5.2500	5.0000	5.2000	0.000%	20	1,706	-53.846%
2026-04-02	6.0000	6.4400	5.2000	5.2000	+11.828%	52	1,661	-53.846%
2026-04-01	6.7500	6.7500	3.6000	4.6500	-36.126%	41	1,661	-48.387%
2026-03-31	9.0000	9.0000	6.5000	7.2800	-16.514%	23	1,662	-67.033%
2026-03-30	9.3500	10.0000	8.6000	8.7200	+1.395%	87	1,660	-72.477%
2026-03-27	7.9500	9.2500	7.9500	8.6000	+19.444%	250	1,628	-72.093%
2026-03-26	6.7500	7.7000	6.7500	7.2000	+6.984%	64	1,597	-66.667%
2026-03-25	6.9500	7.0500	6.1500	6.7300	-7.808%	94	1,547	-64.339%
2026-03-24	7.3000	8.2800	7.2500	7.3000	+10.942%	141	1,520	-67.123%
2026-03-23	6.1400	6.8000	5.1500	6.5800	-6.667%	163	1,544	-63.526%
2026-03-20	6.5000	7.1000	6.5000	7.0500	+12.800%	69	1,536	-65.957%
2026-03-19	5.3700	6.3300	5.3400	6.2500	+19.048%	348	1,545	-61.600%
2026-03-18	5.1000	5.6000	4.9000	5.2500	+3.550%	73	1,672	-54.286%
2026-03-17	4.8000	5.3000	4.5000	5.0700	+5.625%	149	1,689	-52.663%
2026-03-16	5.1000	5.1000	4.7000	4.8000	-5.882%	52	1,667	-50.000%
2026-03-13	5.0000	5.1000	4.7500	5.1000	-5.204%	45	1,678	-52.941%
2026-03-12	4.0000	5.6000	4.0000	5.3800	+39.018%	206	1,677	-55.390%
2026-03-11	3.2500	3.8700	3.1500	3.8700	+29.000%	24	1,702	-37.984%
2026-03-10	3.4900	3.5500	2.7300	3.0000	-18.919%	168	1,697	-20.000%
2026-03-09	4.0500	4.4000	3.6900	3.7000	-8.642%	422	1,736	-35.135%
2026-03-06	3.9600	4.1500	3.8500	4.0500	+6.579%	130	2,135	-40.741%
2026-03-05	3.3500	3.8000	3.3500	3.8000	+29.693%	335	2,097	-36.842%
2026-03-04	3.6000	3.6000	2.8000	2.9300	-18.611%	37	2,008	-18.089%
2026-03-03	4.0500	4.3000	3.4500	3.6000	-7.216%	119	2,015	-33.333%
2026-03-02	3.9500	4.1500	3.3000	3.8800	+21.250%	75	2,041	-38.144%
2026-02-27	3.1500	3.2000	2.9200	3.2000	+11.498%	51	2,049	-25.000%
2026-02-26	2.4800	2.8800	2.4800	2.8700	+10.385%	17	2,087	-16.376%
2026-02-25	2.7100	2.7100	2.5100	2.6000	-4.059%	132	2,102	-7.692%
2026-02-24	2.7000	2.8000	2.5300	2.7100	+12.448%	122	2,102	-11.439%
2026-02-23	2.9000	2.9900	2.4100	2.4100	-10.741%	24	2,144	-0.415%
2026-02-20	2.5000	2.7000	2.5000	2.7000	-7.534%	102	2,126	-11.111%
2026-02-19	2.9000	3.2500	2.8000	2.9200	+29.778%	523	2,177	-17.808%
2026-02-18	2.2500	2.2500	2.2500	2.2500	+0.897%	1	2,025	+6.667%
2026-02-17	2.4000	2.6500	2.1700	2.2300	-9.717%	52	2,026	+7.623%
2026-02-13	2.5000	2.5000	2.2500	2.4700	-0.403%	348	2,173	-2.834%
2026-02-12	2.4000	2.5800	2.4000	2.4800	-4.247%	302	2,173	-3.226%
2026-02-11	2.2600	2.6700	2.2600	2.5900	+21.596%	562	2,278	-7.336%
2026-02-10	2.1300	2.1300	2.0500	2.1300	0.000%	22	2,437	+12.676%
2026-02-09	2.1300	2.2500	2.1100	2.1300	-0.467%	20	2,434	+12.676%
2026-02-06	2.0000	2.1600	1.9500	2.1400	-4.036%	124	2,433	+12.150%
2026-02-05	2.0300	2.2300	1.8500	2.2300	0.000%	62	2,329	+7.623%
2026-02-04	2.0000	2.3600	2.0000	2.2300	+17.368%	64	2,321	+7.623%
2026-02-03	1.2400	1.9000	1.2400	1.9000	+39.706%	80	2,323	+26.316%
2026-02-02	1.3000	1.4000	1.2000	1.3600	-15.000%	632	2,334	+76.471%
2026-01-30	1.1600	1.6000	1.1600	1.6000	+29.032%	92	2,806	+50.000%
2026-01-29	1.1000	1.5500	1.1000	1.2400	+22.772%	468	2,875	+93.548%
2026-01-28	0.8600	1.0500	0.8600	1.0100	+21.687%	35	3,054	+137.624%
2026-01-27	0.9600	0.9600	0.8300	0.8300	-10.753%	17	3,044	+189.157%
2026-01-26	0.8700	0.9600	0.7400	0.9300	+12.048%	134	3,037	+158.065%
2026-01-23	0.8100	1.0100	0.7900	0.8300	+1.220%	22	2,911	+189.157%
2026-01-22	0.8400	0.8500	0.7900	0.8200	0.000%	135	2,897	+192.683%
2026-01-21	0.9200	0.9200	0.8200	0.8200	-6.818%	11	2,988	+192.683%
2026-01-20	0.9500	1.1200	0.7800	0.8800	-9.278%	119	2,989	+172.727%
2026-01-16	0.8900	1.0400	0.8900	0.9700	-1.020%	35	2,897	+147.423%
2026-01-15	1.0600	1.4200	0.9800	0.9800	-14.783%	101	2,897	+144.898%
2026-01-14	1.0000	1.2000	0.8500	1.1500	+19.792%	135	2,826	+108.696%
2026-01-13	0.9000	1.0000	0.8500	0.9600	-3.030%	48	2,927	+150.000%
2026-01-12	0.9500	0.9900	0.8000	0.9900	+4.211%	132	2,911	+142.424%
2026-01-09	0.8500	0.9500	0.8000	0.9500	+17.284%	109	2,789	+152.632%
2026-01-08	0.8300	0.9000	0.5700	0.8100	+19.118%	309	2,767	+196.296%
2026-01-07	0.8000	0.8000	0.6200	0.6800	-2.857%	545	2,537	+252.941%
2026-01-06	0.8000	0.9200	0.5600	0.7000	-9.091%	179	2,008	+242.857%
2026-01-05	0.5200	1.0000	0.5200	0.7700	+175.000%	961	1,842	+211.688%
2025-12-31	0.2600	0.2800	0.2600	0.2800	-24.324%	100	936	+757.143%
2025-12-30	0.2600	0.3700	0.2000	0.3700	+37.037%	18	936	+548.649%
2025-12-26	0.2500	0.2700	0.2500	0.2700	-10.000%	16	920	+788.889%
2025-12-24	0.3000	0.3000	0.3000	0.3000	-52.381%	4	900	+700.000%
2025-12-23	0.6300	0.6300	0.6300	0.6300	+142.308%	1	900	+280.952%
2025-12-22	0.2800	0.2800	0.2500	0.2600	0.000%	115	899	+823.077%
2025-12-19	0.2800	0.2800	0.2500	0.2600	+18.182%	29	784	+823.077%
2025-12-18	0.2200	0.2200	0.2200	0.2200	-26.667%	14	755	+990.909%
2025-12-17	0.5000	0.5000	0.2900	0.3000	+20.000%	54	769	+700.000%
2025-12-16	0.2500	0.2500	0.2500	0.2500	-21.875%	110	715	+860.000%
2025-12-11	0.3200	0.3200	0.3200	0.3200	+18.519%	2	614	+650.000%
2025-12-10	0.3300	0.3300	0.2700	0.2700	-32.500%	212	612	+788.889%
2025-12-09	0.3800	0.4000	0.3800	0.4000	+33.333%	114	599	+500.000%
2025-12-08	0.3000	0.3000	0.3000	0.3000	-25.000%	25	576	+700.000%
2025-12-04	0.4000	0.4000	0.4000	0.4000	+25.000%	150	576	+500.000%
2025-12-02	0.3200	0.3200	0.3200	0.3200	+3.226%	1	441	+650.000%
2025-11-28	0.3100	0.3100	0.3100	0.3100	-22.500%	4	441	+674.194%
2025-11-26	0.4000	0.4000	0.4000	0.4000	+21.212%	100	341	+500.000%
2025-11-25	0.3300	0.3300	0.3300	0.3300	-25.000%	1	341	+627.273%
2025-11-19	0.5000	0.5000	0.4400	0.4400	-16.981%	5	340	+445.455%
2025-11-18	0.5300	0.5300	0.5300	0.5300	-11.667%	3	340	+352.830%
2025-11-14	0.6000	0.6000	0.6000	0.6000	-4.762%	51	341	+300.000%
2025-11-03	0.6300	0.6300	0.6300	0.6300	+5.000%	1	363	+280.952%
2025-10-31	0.6000	0.6000	0.6000	0.6000	+25.000%	28	363	+300.000%
2025-10-27	0.4000	0.5000	0.4000	0.4800	-17.241%	12	325	+400.000%
2025-10-24	0.5900	0.5900	0.5800	0.5800	+5.455%	5	325	+313.793%
2025-10-15	0.5500	0.5500	0.5500	0.5500	+22.222%	5	320	+336.364%
2025-10-10	0.4000	0.4500	0.4000	0.4500	0.000%	23	315	+433.333%
2025-10-08	0.4700	0.4700	0.4400	0.4500	-2.174%	70	333	+433.333%
2025-10-07	0.4800	0.4800	0.4600	0.4600	-6.122%	65	232	+421.739%
2025-10-06	0.4900	0.4900	0.4900	0.4900	+8.889%	4	232	+389.796%
2025-10-02	0.4600	0.4600	0.4500	0.4500	-6.250%	14	232	+433.333%
2025-09-29	0.4800	0.4800	0.4800	0.4800	-12.727%	2	223	+400.000%
2025-09-26	0.5800	0.5800	0.5500	0.5500	-3.509%	5	221	+336.364%
2025-09-25	0.6500	0.6500	0.5700	0.5700	-3.390%	4	219	+321.053%
2025-09-23	0.5900	0.5900	0.5900	0.5900	+18.000%	1	216	+306.780%
2025-09-15	0.5000	0.5000	0.5000	0.5000	0.000%	8	216	+380.000%
2025-09-10	0.5000	0.5000	0.5000	0.5000	-15.254%	1	216	+380.000%
2025-09-08	0.5900	0.5900	0.5900	0.5900	-15.714%	3	215	+306.780%
2025-09-05	0.7000	0.7000	0.7000	0.7000	+7.692%	2	212	+242.857%
2025-09-02	0.6600	0.7100	0.6300	0.6500	+8.333%	278	210	+269.231%
2025-08-25	0.5700	0.6000	0.5700	0.6000	+11.111%	2	100	+300.000%
2025-08-18	0.5400	0.5400	0.5400	0.5400	+17.391%	1	102	+344.444%
2025-08-13	0.4600	0.4600	0.4600	0.4600	-16.364%	2	102	+421.739%
2025-08-12	0.5500	0.5500	0.5500	0.5500	+7.843%	50	102	+336.364%
2025-08-11	0.5400	0.5400	0.5100	0.5100	+2.000%	2	52	+370.588%
2025-08-07	0.5500	0.8700	0.5000	0.5000	-16.667%	7	52	+380.000%
2025-07-22	0.6000	0.6000	0.6000	0.6000	+46.341%	1	46	+300.000%
2025-07-10	0.4100	0.4100	0.4100	0.4100	-8.889%	1	45	+485.366%
2025-07-09	0.4500	0.4500	0.4500	0.4500	-30.769%	10	46	+433.333%
2025-07-08	0.6500	0.6500	0.6500	0.6500	+30.000%	3	56	+269.231%
2025-06-24	0.5000	0.5000	0.5000	0.5000	-41.176%	3	54	+380.000%
2025-06-23	0.8500	0.8500	0.8500	0.8500	+8.974%	1	51	+182.353%
2025-06-18	0.7800	0.7800	0.7800	0.7800	+4.000%	1	50	+207.692%
2025-06-17	0.5500	0.7500	0.5500	0.7500	+50.000%	11	50	+220.000%
2025-06-16	0.5000	0.5000	0.5000	0.5000	-7.407%	4	40	+380.000%
2025-06-03	0.5400	0.5400	0.5400	0.5400	+10.204%	6	44	+344.444%
2025-06-02	0.4700	0.9500	0.4700	0.4900	+19.512%	4	45	+389.796%
2025-05-30	0.5500	0.5500	0.3500	0.4100	+57.692%	14	41	+485.366%
2025-05-29	0.2600	0.2600	0.2600	0.2600	-79.845%	1	36	+823.077%
2025-05-28	1.2900	1.2900	1.2900	1.2900	+158.000%	1	37	+86.047%
2025-05-27	0.5000	0.5000	0.5000	0.5000	+11.111%	1	36	+380.000%
2025-05-23	0.4500	0.4500	0.4500	0.4500	+55.172%	24	46	+433.333%
2025-05-22	0.3000	0.3000	0.2900	0.2900	-27.500%	2	46	+727.586%
2025-05-21	0.4000	0.4000	0.4000	0.4000	+25.000%	10	44	+500.000%
2025-05-20	0.4000	0.4000	0.3200	0.3200	-15.789%	11	34	+650.000%
2025-05-15	0.3800	0.3800	0.3800	0.3800	-30.909%	1	23	+531.579%
2025-05-12	0.3900	0.5500	0.3900	0.5500	+37.500%	3	22	+336.364%
2025-05-05	0.4000	0.4000	0.4000	0.4000	-6.977%	1	19	+500.000%
2025-05-02	0.5200	0.5200	0.4300	0.4300	-17.308%	8	18	+458.140%
2025-05-01	0.6400	0.6400	0.5200	0.5200	+4.000%	4	17	+361.538%
2025-04-30	0.5500	0.5500	0.5000	0.5000	-1.961%	4	16	+380.000%
2025-04-25	0.6800	0.6800	0.5100	0.5100	-1.923%	12	12	+370.588%
2025-04-24	0.5200	0.5200	0.5200	0.5200	-3.704%	1	13	+361.538%
2025-04-23	0.7100	0.7100	0.5400	0.5400	+10.204%	5	12	+344.444%
2025-04-21	0.9300	0.9300	0.4900	0.4900	-26.866%	3	14	+389.796%
2025-04-17	0.6800	0.6800	0.6700	0.6700	+24.074%	4	13	+258.209%
2025-04-16	0.5400	0.5400	0.5400	0.5400	0.000%	1	13	+344.444%
2025-04-15	0.5400	0.5400	0.5400	0.5400	-10.000%	1	12	+344.444%
2025-04-14	0.7200	0.7200	0.6000	0.6000	-39.394%	2	11	+300.000%
2025-04-07	1.0300	1.0300	0.9000	0.9900	-1.000%	15	10	+142.424%
2025-04-04	1.0000	1.0000	1.0000	1.0000	-20.000%	2	15	+140.000%
2025-04-03	1.2500	1.2500	1.2500	1.2500	-39.320%	12	15	+92.000%
2025-04-01	1.9500	2.0600	1.9500	2.0600	0.000%	6	3	+16.505%