Dark

CVX20270115C270
CVX Jan 15 2027 270.00 Call (CVX270115C00270000)
option OPRA

EOD

Sep 21, 2026

0.7500-31.818%(-0.3500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.7500	0.7500	0.7500	0.7500	-31.818%	2	304	0.000%
2026-09-18	1.1000	1.1000	1.1000	1.1000	-8.333%	1	302	-31.818%
2026-09-17	1.3000	1.3000	1.2000	1.2000	-8.397%	5	303	-37.500%
2026-09-16	1.3100	1.3100	1.3100	1.3100	-28.804%	2	302	-42.748%
2026-09-15	1.7000	1.8400	1.7000	1.8400	+17.949%	85	301	-59.239%
2026-09-10	1.5700	1.5900	1.5300	1.5600	+1.961%	22	247	-51.923%
2026-09-09	1.5300	1.5300	1.5300	1.5300	+36.607%	10	255	-50.980%
2026-09-04	1.1200	1.1200	1.1200	1.1200	-20.000%	17	262	-33.036%
2026-09-02	1.4400	1.4400	1.4000	1.4000	-4.110%	11	262	-46.429%
2026-09-01	1.2000	1.4600	1.1400	1.4600	+94.667%	72	263	-48.630%
2026-08-28	0.7500	0.7500	0.7500	0.7500	-3.846%	5	298	0.000%
2026-08-27	0.7800	0.7800	0.7800	0.7800	+4.000%	1	296	-3.846%
2026-08-26	0.7800	0.7900	0.7500	0.7500	-7.407%	39	297	0.000%
2026-08-25	0.8600	0.8600	0.8100	0.8100	-22.857%	6	279	-7.407%
2026-08-24	0.9800	1.0500	0.9600	1.0500	-13.223%	8	279	-28.571%
2026-08-20	1.2100	1.2100	1.2100	1.2100	+0.833%	1	281	-38.017%
2026-08-19	1.2500	1.3500	1.2000	1.2000	+9.091%	34	281	-37.500%
2026-08-18	1.3000	1.3000	1.0700	1.1000	+20.879%	12	269	-31.818%
2026-08-14	0.8800	0.9100	0.8700	0.9100	+26.389%	40	270	-17.582%
2026-08-12	0.7200	0.7400	0.7200	0.7200	-2.703%	23	278	+4.167%
2026-08-11	0.7800	0.7800	0.7400	0.7400	-2.632%	27	265	+1.351%
2026-08-10	0.6300	0.7600	0.6200	0.7600	+52.000%	28	274	-1.316%
2026-08-07	0.5000	0.5000	0.5000	0.5000	-24.242%	3	266	+50.000%
2026-08-05	0.6600	0.6600	0.6600	0.6600	-5.714%	2	268	+13.636%
2026-08-04	0.7000	0.7000	0.7000	0.7000	-39.130%	1	268	+7.143%
2026-08-03	1.1500	1.1500	1.1500	1.1500	+64.286%	1	267	-34.783%
2026-07-30	0.7000	0.7000	0.7000	0.7000	+25.000%	5	267	+7.143%
2026-07-28	0.5600	0.5600	0.5600	0.5600	-47.664%	1	267	+33.929%
2026-07-24	1.1200	1.1200	1.0700	1.0700	-9.322%	24	268	-29.907%
2026-07-23	1.2500	1.2500	1.1800	1.1800	-1.667%	24	287	-36.441%
2026-07-22	0.9800	1.2000	0.9800	1.2000	+44.578%	25	263	-37.500%
2026-07-20	0.8300	0.8300	0.8300	0.8300	+3.750%	1	248	-9.639%
2026-07-17	0.8000	0.8000	0.8000	0.8000	+31.148%	1	248	-6.250%
2026-07-16	0.6700	0.6700	0.6000	0.6100	0.000%	24	247	+22.951%
2026-07-13	0.6100	0.6100	0.6100	0.6100	+69.444%	2	247	+22.951%
2026-07-07	0.3500	0.3600	0.3200	0.3600	-42.857%	18	249	+108.333%
2026-06-26	0.6300	0.6300	0.6300	0.6300	-19.231%	1	247	+19.048%
2026-06-16	0.7800	0.7800	0.7800	0.7800	-3.704%	10	248	-3.846%
2026-06-15	0.8300	0.8300	0.8000	0.8100	-47.059%	10	248	-7.407%
2026-06-05	1.5500	1.5500	1.5300	1.5300	-13.068%	2	249	-50.980%
2026-06-04	1.7400	1.7600	1.7200	1.7600	-4.865%	7	249	-57.386%
2026-06-03	1.8500	1.8500	1.8500	1.8500	+19.355%	2	249	-59.459%
2026-06-02	1.5600	1.5800	1.5500	1.5500	+2.649%	3	249	-51.613%
2026-06-01	1.4200	1.5100	1.4200	1.5100	+25.833%	5	248	-50.331%
2026-05-27	1.2500	1.2500	1.2000	1.2000	-41.176%	23	251	-37.500%
2026-05-18	2.0400	2.0400	2.0400	2.0400	+34.211%	1	232	-63.235%
2026-05-15	1.2800	1.5200	1.2800	1.5200	+26.667%	33	231	-50.658%
2026-05-14	1.2000	1.2000	1.2000	1.2000	-29.412%	100	225	-37.500%
2026-05-04	1.7300	1.7300	1.7000	1.7000	+0.592%	51	225	-55.882%
2026-05-01	1.8500	1.8500	1.6900	1.6900	+11.921%	28	249	-55.621%
2026-04-27	1.5100	1.5100	1.5100	1.5100	+14.394%	2	249	-50.331%
2026-04-21	1.2600	1.3200	1.2600	1.3200	+15.789%	2	250	-43.182%
2026-04-17	1.2100	1.4200	1.1400	1.1400	-27.389%	5	250	-34.211%
2026-04-14	1.5700	1.5700	1.5700	1.5700	-24.519%	1	252	-52.229%
2026-04-13	2.0200	2.0800	2.0200	2.0800	-21.212%	2	253	-63.942%
2026-04-09	2.5300	2.6400	2.5300	2.6400	+28.780%	5	253	-71.591%
2026-04-08	2.2200	2.2600	2.0500	2.0500	-43.836%	15	251	-63.415%
2026-04-07	4.1000	4.1000	3.6500	3.6500	+14.063%	5	257	-79.452%
2026-04-02	3.1500	3.2000	3.1500	3.2000	+20.301%	2	256	-76.563%
2026-04-01	3.0500	3.1000	2.6600	2.6600	-37.412%	3	256	-71.805%
2026-03-31	4.1000	4.7000	3.8500	4.2500	-19.048%	18	255	-82.353%
2026-03-30	5.7500	5.7500	5.2500	5.2500	-7.080%	7	266	-85.714%
2026-03-27	4.9300	5.7000	4.8000	5.6500	+24.176%	15	266	-86.726%
2026-03-26	4.7500	4.7500	4.5500	4.5500	-4.211%	4	251	-83.516%
2026-03-24	4.6700	4.7500	4.6700	4.7500	+35.714%	2	250	-84.211%
2026-03-23	3.5000	3.5000	3.5000	3.5000	-17.647%	1	249	-78.571%
2026-03-20	4.2500	4.2500	4.2500	4.2500	+11.842%	20	249	-82.353%
2026-03-19	3.4500	3.8000	3.4300	3.8000	+18.750%	32	249	-80.263%
2026-03-17	2.8600	3.2000	2.8600	3.2000	+9.589%	36	254	-76.563%
2026-03-16	2.9200	2.9200	2.9200	2.9200	-4.262%	1	258	-74.315%
2026-03-13	2.9000	3.0500	2.9000	3.0500	-11.594%	13	257	-75.410%
2026-03-12	2.5100	3.4500	2.5100	3.4500	+81.579%	26	253	-78.261%
2026-03-11	1.9000	1.9000	1.9000	1.9000	-23.695%	50	240	-60.526%
2026-03-09	2.4900	2.4900	2.4900	2.4900	-3.861%	3	290	-69.880%
2026-03-06	2.5200	2.5900	2.5200	2.5900	+43.094%	21	287	-71.042%
2026-03-05	1.8100	1.8100	1.8100	1.8100	+3.429%	1	267	-58.564%
2026-03-04	1.8000	1.8000	1.7500	1.7500	-21.525%	2	268	-57.143%
2026-03-02	2.2300	2.2300	2.2300	2.2300	+23.204%	7	268	-66.368%
2026-02-27	1.8100	1.8100	1.8100	1.8100	+20.667%	6	262	-58.564%
2026-02-24	1.5000	1.5000	1.5000	1.5000	-16.667%	1	257	-50.000%
2026-02-19	2.0000	2.0000	1.7600	1.8000	+3.448%	253	257	-58.333%
2026-02-17	1.7400	1.7400	1.7400	1.7400	+35.938%	1	6	-56.897%
2026-02-13	1.2800	1.2800	1.2800	1.2800	0.000%	5	5	-41.406%