Dark

CVX20270115C260
CVX Jan 15 2027 260.00 Call (CVX270115C00260000)
option OPRA

EOD

Sep 21, 2026

1.04-33.333%(-0.52)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.4300	1.4300	1.0400	1.0400	-33.333%	21	674	0.000%
2026-09-18	1.7500	1.7500	1.5600	1.5600	-20.812%	6	663	-33.333%
2026-09-16	1.9700	1.9700	1.9700	1.9700	-30.634%	2	660	-47.208%
2026-09-15	2.3900	2.8400	2.3900	2.8400	+38.537%	74	662	-63.380%
2026-09-14	2.4000	2.9900	2.0500	2.0500	-10.088%	37	654	-49.268%
2026-09-11	2.4800	2.5400	1.9900	2.2800	+1.786%	45	624	-54.386%
2026-09-10	1.9800	2.3100	1.9800	2.2400	-3.030%	33	633	-53.571%
2026-09-09	2.3100	2.3100	2.3100	2.3100	+47.134%	1	630	-54.978%
2026-09-04	1.7600	1.7600	1.5700	1.5700	-21.106%	6	629	-33.758%
2026-09-03	2.1200	2.1200	1.7900	1.9900	-5.687%	56	629	-47.739%
2026-09-02	2.1000	2.1600	2.1000	2.1100	-3.211%	75	599	-50.711%
2026-09-01	1.7200	2.1800	1.7200	2.1800	+48.299%	21	542	-52.294%
2026-08-31	1.3300	1.4700	1.3300	1.4700	+34.862%	40	553	-29.252%
2026-08-27	1.0300	1.0900	1.0200	1.0900	-0.909%	18	541	-4.587%
2026-08-26	1.1000	1.1000	1.1000	1.1000	-6.780%	2	541	-5.455%
2026-08-25	1.1800	1.1900	1.1800	1.1800	-18.621%	24	539	-11.864%
2026-08-24	1.3800	1.4900	1.3800	1.4500	-15.698%	6	524	-28.276%
2026-08-21	1.8100	1.8100	1.7200	1.7200	-9.948%	2	523	-39.535%
2026-08-20	2.0400	2.0400	1.9100	1.9100	+1.596%	29	521	-45.550%
2026-08-19	1.6500	1.8800	1.6500	1.8800	+22.876%	3	508	-44.681%
2026-08-17	1.2400	1.5300	1.2200	1.5300	+17.692%	107	509	-32.026%
2026-08-14	1.0000	1.3200	1.0000	1.3000	+20.370%	49	452	-20.000%
2026-08-13	1.0800	1.0800	1.0800	1.0800	-1.818%	5	416	-3.704%
2026-08-12	0.9400	1.1000	0.9400	1.1000	+2.804%	16	416	-5.455%
2026-08-11	1.1900	1.1900	1.0700	1.0700	-1.835%	10	406	-2.804%
2026-08-10	0.9000	1.0900	0.9000	1.0900	+18.478%	6	403	-4.587%
2026-08-04	0.9200	0.9200	0.9200	0.9200	-20.690%	1	403	+13.043%
2026-07-29	1.1600	1.1600	1.1600	1.1600	-27.950%	1	403	-10.345%
2026-07-23	1.6100	1.6100	1.6100	1.6100	+23.846%	10	403	-35.404%
2026-07-22	1.3000	1.3000	1.3000	1.3000	+18.182%	3	403	-20.000%
2026-07-20	1.1000	1.1000	1.1000	1.1000	+4.762%	1	403	-5.455%
2026-07-17	1.1200	1.1200	1.0200	1.0500	+22.093%	9	403	-0.952%
2026-07-16	0.8200	0.8600	0.8100	0.8600	+11.688%	22	398	+20.930%
2026-07-15	0.7500	0.7800	0.6800	0.7700	-13.483%	10	399	+35.065%
2026-07-14	0.8900	0.8900	0.8900	0.8900	+11.250%	100	392	+16.854%
2026-07-13	0.7300	0.9000	0.7300	0.8000	+6.667%	303	392	+30.000%
2026-07-10	0.5400	0.7500	0.5400	0.7500	+27.119%	3	306	+38.667%
2026-07-09	0.5900	0.5900	0.5900	0.5900	-16.901%	1	306	+76.271%
2026-07-08	0.7100	0.7100	0.7100	0.7100	+65.116%	1	306	+46.479%
2026-07-07	0.4500	0.4600	0.4200	0.4300	+16.216%	17	306	+141.860%
2026-07-06	0.3700	0.3700	0.3700	0.3700	0.000%	1	306	+181.081%
2026-07-02	0.3700	0.3700	0.3700	0.3700	+8.824%	1	306	+181.081%
2026-07-01	0.4000	0.4000	0.3400	0.3400	-15.000%	12	306	+205.882%
2026-06-30	0.4000	0.4000	0.4000	0.4000	-55.556%	7	309	+160.000%
2026-06-23	0.9000	0.9000	0.9000	0.9000	+16.883%	1	309	+15.556%
2026-06-22	0.7700	0.7700	0.7700	0.7700	-9.412%	1	308	+35.065%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-24.779%	1	309	+22.353%
2026-06-15	1.0700	1.3000	1.0600	1.1300	-38.587%	27	309	-7.965%
2026-06-12	1.8400	1.8400	1.8400	1.8400	-3.158%	1	304	-43.478%
2026-06-11	1.9000	1.9000	1.9000	1.9000	-19.149%	1	304	-45.263%
2026-06-10	2.3000	2.3500	2.2000	2.3500	+3.982%	13	304	-55.745%
2026-06-08	2.2100	2.2600	2.2100	2.2600	+9.709%	2	294	-53.982%
2026-06-05	2.1000	2.1000	2.0200	2.0600	-10.435%	17	293	-49.515%
2026-06-04	2.2700	2.3000	2.2400	2.3000	+12.195%	5	292	-54.783%
2026-06-02	2.0400	2.0500	2.0400	2.0500	+7.330%	2	294	-49.268%
2026-06-01	1.8000	1.9100	1.8000	1.9100	+29.932%	12	294	-45.550%
2026-05-29	1.4700	1.4700	1.4700	1.4700	-38.494%	1	290	-29.252%
2026-05-22	2.3900	2.3900	2.3900	2.3900	-27.576%	10	280	-56.485%
2026-05-20	3.3000	3.3000	3.3000	3.3000	+91.860%	10	280	-68.485%
2026-05-15	1.7300	1.7300	1.7200	1.7200	+6.832%	2	280	-39.535%
2026-05-14	1.6000	1.6100	1.5700	1.6100	+5.229%	42	281	-35.404%
2026-05-06	1.5300	1.5300	1.5300	1.5300	-46.503%	5	287	-32.026%
2026-04-30	2.8600	2.8600	2.8600	2.8600	-20.556%	1	282	-63.636%
2026-04-29	2.5900	3.6000	2.5900	3.6000	+89.474%	2	283	-71.111%
2026-04-27	1.9000	1.9000	1.9000	1.9000	+11.765%	5	282	-45.263%
2026-04-24	1.7000	1.7000	1.7000	1.7000	-6.077%	2	287	-38.824%
2026-04-23	1.8100	1.8100	1.7600	1.8100	-13.397%	17	289	-42.541%
2026-04-22	2.0900	2.0900	2.0900	2.0900	+18.750%	1	298	-50.239%
2026-04-21	1.8000	1.8000	1.4100	1.7600	+76.000%	7	297	-40.909%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-33.333%	4	297	+4.000%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-23.077%	2	297	-30.667%
2026-04-14	2.1500	2.1500	1.9500	1.9500	-25.856%	3	297	-46.667%
2026-04-13	2.6300	2.6300	2.6300	2.6300	+19.545%	1	295	-60.456%
2026-04-10	2.3100	2.3100	2.1000	2.2000	-15.709%	10	294	-52.727%
2026-04-09	3.3000	3.4000	2.6100	2.6100	-6.786%	25	293	-60.153%
2026-04-08	2.7000	2.8000	2.7000	2.8000	-39.262%	12	292	-62.857%
2026-04-07	5.3100	5.3100	4.6100	4.6100	+18.205%	11	290	-77.440%
2026-04-06	3.7000	3.9000	3.6500	3.9000	+16.418%	12	285	-73.333%
2026-04-01	4.0000	4.0500	3.3500	3.3500	-45.082%	4	281	-68.955%
2026-03-31	6.1000	6.1000	6.1000	6.1000	-16.438%	6	283	-82.951%
2026-03-30	7.7100	7.7100	7.3000	7.3000	+4.286%	6	280	-85.753%
2026-03-27	6.3600	7.2000	6.3500	7.0000	+17.057%	131	278	-85.143%
2026-03-26	5.4500	6.1000	5.4500	5.9800	+16.117%	21	196	-82.609%
2026-03-25	5.0000	5.4000	5.0000	5.1500	-14.167%	7	176	-79.806%
2026-03-24	6.1000	6.1000	6.0000	6.0000	+21.212%	18	173	-82.667%
2026-03-23	5.6000	5.6000	4.9000	4.9500	-8.333%	10	156	-78.990%
2026-03-20	5.3000	5.7500	5.3000	5.4000	+16.631%	100	157	-80.741%
2026-03-19	4.7500	4.8000	4.6000	4.6300	+25.135%	25	133	-77.538%
2026-03-16	3.7000	3.7000	3.7000	3.7000	-5.612%	1	128	-71.892%
2026-03-13	3.6500	3.9300	3.6500	3.9200	-4.390%	29	128	-73.469%
2026-03-12	4.3500	4.3500	4.1000	4.1000	+86.364%	11	128	-74.634%
2026-03-10	2.5000	2.5000	2.2000	2.2000	-29.487%	31	122	-52.727%
2026-03-09	3.2000	3.2000	3.0000	3.1200	+7.586%	9	97	-66.667%
2026-03-06	2.9000	2.9000	2.9000	2.9000	+31.818%	2	96	-64.138%
2026-03-04	2.3500	2.4200	2.2000	2.2000	-37.143%	90	96	-52.727%
2026-03-03	3.1500	3.5000	2.9100	3.5000	+25.000%	6	65	-70.286%
2026-03-02	2.9000	2.9000	2.8000	2.8000	+36.585%	36	60	-62.857%
2026-02-23	2.0500	2.0500	2.0500	2.0500	+2.500%	1	75	-49.268%
2026-02-20	2.0000	2.0000	2.0000	2.0000	-16.667%	1	75	-48.000%
2026-02-19	2.4000	2.4000	2.4000	2.4000	+33.333%	2	76	-56.667%
2026-02-18	1.8000	1.8000	1.8000	1.8000	-5.759%	1	74	-42.222%
2026-02-11	1.8000	1.9100	1.7900	1.9100	+14.371%	4	75	-45.550%
2026-02-06	1.6500	1.6700	1.5200	1.6700	+3.086%	13	75	-37.725%
2026-02-05	1.7100	1.7100	1.4900	1.6200	-32.500%	26	65	-35.802%
2026-02-04	1.6300	2.4000	1.6300	2.4000	+140.000%	27	44	-56.667%
2026-02-02	1.0300	1.0300	1.0000	1.0000	0.000%	17	17	+4.000%