Dark

CVX20270319C180
CVX Mar 19 2027 180.00 Call (CVX270319C00180000)
option OPRA

EOD

Sep 16, 2026

37.80-9.069%(-3.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	39.1600	39.1600	37.8000	37.8000	-9.069%	2	537	0.000%
2026-09-14	41.5700	41.5700	41.5700	41.5700	+4.185%	5	538	-9.069%
2026-09-11	39.6500	39.9000	39.6500	39.9000	+1.192%	3	539	-5.263%
2026-09-10	38.9800	39.4300	38.9800	39.4300	+5.400%	2	539	-4.134%
2026-09-03	38.4900	38.4900	37.3000	37.4100	-0.874%	32	538	+1.043%
2026-09-02	37.7400	37.7400	37.7400	37.7400	+6.160%	1	547	+0.159%
2026-09-01	35.5500	35.5500	35.5500	35.5500	+7.499%	1	547	+6.329%
2026-08-31	31.9000	33.0700	31.9000	33.0700	+13.526%	2	546	+14.303%
2026-08-28	28.5000	29.1300	28.5000	29.1300	+4.409%	3	545	+29.763%
2026-08-27	27.0000	27.9000	27.0000	27.9000	-6.845%	3	545	+35.484%
2026-08-26	29.9500	29.9500	29.9500	29.9500	+4.720%	1	544	+26.210%
2026-08-25	28.7500	28.7500	28.6000	28.6000	-14.627%	4	543	+32.168%
2026-08-21	33.5000	33.5000	33.5000	33.5000	+0.601%	1	541	+12.836%
2026-08-20	33.7000	33.7000	33.2000	33.3000	-3.813%	5	541	+13.514%
2026-08-19	34.1000	34.6200	34.0500	34.6200	+9.488%	41	540	+9.185%
2026-08-18	31.5000	31.9000	30.7000	31.6200	+5.753%	46	529	+19.545%
2026-08-17	27.7000	30.0000	27.7000	29.9000	+8.727%	7	532	+26.421%
2026-08-14	27.2000	27.5000	27.2000	27.5000	+6.383%	2	532	+37.455%
2026-08-13	25.8500	25.8500	25.8500	25.8500	+4.656%	1	532	+46.228%
2026-08-11	24.7000	24.7000	24.7000	24.7000	+5.420%	4	532	+53.036%
2026-08-10	22.0000	23.4300	22.0000	23.4300	+26.307%	10	532	+61.332%
2026-08-07	18.9500	18.9500	18.5500	18.5500	-5.115%	4	539	+103.774%
2026-08-06	19.5700	19.5700	19.5500	19.5500	+5.108%	5	539	+93.350%
2026-08-05	20.4000	20.4000	18.5500	18.6000	-14.088%	8	543	+103.226%
2026-08-04	18.8000	21.6500	18.8000	21.6500	-17.366%	68	540	+74.596%
2026-07-31	23.5000	26.4000	22.6000	26.2000	+21.240%	23	527	+44.275%
2026-07-30	21.6100	21.6100	21.6100	21.6100	-4.802%	1	525	+74.919%
2026-07-29	23.1100	23.2000	22.7000	22.7000	+11.658%	7	526	+66.520%
2026-07-28	21.0000	21.0000	20.3300	20.3300	-5.442%	6	530	+85.932%
2026-07-27	21.5000	21.5000	21.5000	21.5000	-17.625%	1	526	+75.814%
2026-07-24	26.1000	26.1000	26.1000	26.1000	+2.353%	1	525	+44.828%
2026-07-23	26.7800	27.0200	25.4000	25.5000	+6.695%	40	525	+48.235%
2026-07-22	24.2000	24.3500	23.9000	23.9000	+7.271%	30	534	+58.159%
2026-07-21	22.2800	22.2800	22.2800	22.2800	+9.916%	1	542	+69.659%
2026-07-17	20.4400	20.5000	20.2700	20.2700	+9.568%	8	542	+86.482%
2026-07-16	18.1000	18.5000	18.1000	18.5000	+10.778%	66	538	+104.324%
2026-07-14	16.7000	16.7000	16.7000	16.7000	-1.417%	3	478	+126.347%
2026-07-13	16.2000	16.9400	15.8500	16.9400	+32.759%	24	478	+123.140%
2026-07-10	12.7800	12.7800	12.7600	12.7600	-0.700%	2	491	+196.238%
2026-07-09	12.7500	12.9000	12.7500	12.8500	-14.047%	12	489	+194.163%
2026-07-08	13.5000	14.9500	13.5000	14.9500	+36.530%	9	486	+152.843%
2026-07-07	11.0000	11.4500	10.9500	10.9500	+14.660%	51	486	+245.205%
2026-07-06	9.9000	9.9000	9.5500	9.5500	-5.446%	49	458	+295.812%
2026-07-02	10.2500	10.2500	9.9200	10.1000	+7.447%	26	412	+274.257%
2026-06-30	9.6500	9.9100	9.2500	9.4000	-9.179%	96	412	+302.128%
2026-06-29	10.4700	10.4700	10.3500	10.3500	-16.194%	51	362	+265.217%
2026-06-25	11.4000	12.3500	11.4000	12.3500	+2.917%	4	362	+206.073%
2026-06-24	12.0000	12.0000	12.0000	12.0000	-14.591%	1	360	+215.000%
2026-06-23	13.9500	14.0500	13.9500	14.0500	+2.182%	6	360	+169.039%
2026-06-22	13.0500	13.7500	13.0500	13.7500	+2.612%	12	360	+174.909%
2026-06-18	13.2000	13.4000	12.6000	13.4000	-19.277%	105	282	+182.090%
2026-06-16	16.5100	17.0000	16.5100	16.6000	-5.735%	112	282	+127.711%
2026-06-15	17.1000	17.6100	17.1000	17.6100	-31.211%	7	230	+114.651%
2026-06-11	25.6000	25.6000	25.6000	25.6000	+16.364%	15	226	+47.656%
2026-06-09	22.0000	22.0000	22.0000	22.0000	-7.950%	1	226	+71.818%
2026-06-08	23.9000	23.9000	23.9000	23.9000	-0.912%	4	225	+58.159%
2026-06-04	24.1200	24.1200	24.1200	24.1200	+32.164%	2	223	+56.716%
2026-05-29	19.0200	19.0200	18.2500	18.2500	-17.045%	22	221	+107.123%
2026-05-26	24.0800	24.0800	22.0000	22.0000	-14.297%	5	204	+71.818%
2026-05-21	25.6700	25.6700	25.6700	25.6700	-14.290%	1	201	+47.254%
2026-05-19	28.4500	29.9500	28.4500	29.9500	+9.506%	2	200	+26.210%
2026-05-18	24.7800	27.5000	24.7800	27.3500	+25.172%	12	200	+38.208%
2026-05-15	21.8500	21.8500	21.8500	21.8500	+4.796%	7	200	+72.998%
2026-05-14	20.8500	20.8500	20.8500	20.8500	+1.707%	5	198	+81.295%
2026-05-13	20.2400	20.5500	20.2400	20.5000	+14.270%	24	192	+84.390%
2026-05-08	17.9500	17.9500	17.9400	17.9400	-3.288%	10	192	+110.702%
2026-05-07	17.7500	19.1000	17.7000	18.5500	-8.168%	21	192	+103.774%
2026-05-06	19.3000	20.2000	19.3000	20.2000	-21.705%	4	190	+87.129%
2026-05-05	24.5000	25.8000	24.5000	25.8000	+6.260%	6	191	+46.512%
2026-05-04	24.2800	24.2800	24.2800	24.2800	-3.074%	1	193	+55.684%
2026-05-01	25.0500	25.0500	25.0500	25.0500	-7.394%	3	193	+50.898%
2026-04-30	27.2000	27.2000	26.7000	27.0500	+31.951%	11	193	+39.741%
2026-04-27	21.7500	21.7500	20.3100	20.5000	+0.244%	37	199	+84.390%
2026-04-24	21.5000	21.5000	20.3700	20.4500	-7.045%	15	204	+84.841%
2026-04-23	22.0000	22.0000	22.0000	22.0000	-6.383%	5	197	+71.818%
2026-04-22	23.5000	23.5000	23.5000	23.5000	+14.634%	10	195	+60.851%
2026-04-21	20.3000	20.5000	20.3000	20.5000	+1.485%	13	195	+84.390%
2026-04-20	21.5000	21.6000	20.2000	20.2000	+6.596%	69	182	+87.129%
2026-04-17	18.0700	18.9500	15.8500	18.9500	-11.860%	125	182	+99.472%
2026-04-15	21.6000	21.6000	20.9000	21.5000	-2.715%	92	176	+75.814%
2026-04-14	23.9500	23.9500	22.1000	22.1000	-3.913%	8	87	+71.041%
2026-04-10	24.0000	24.0000	23.0000	23.0000	-20.690%	10	79	+64.348%
2026-04-09	29.0000	29.0000	29.0000	29.0000	+10.687%	1	71	+30.345%
2026-04-08	26.2000	26.2000	26.2000	26.2000	-28.513%	1	72	+44.275%
2026-04-07	36.4500	36.6500	36.4500	36.6500	+14.531%	2	71	+3.138%
2026-04-06	32.1500	32.1500	31.9500	32.0000	-13.043%	26	71	+18.125%
2026-04-02	37.0500	37.0500	36.6500	36.8000	+19.094%	44	37	+2.717%
2026-04-01	32.1500	32.3000	30.9000	30.9000	-18.470%	9	37	+22.330%
2026-03-31	36.7000	37.9500	36.7000	37.9000	-15.061%	32	32	-0.264%
2026-03-30	43.9000	45.1200	43.9000	44.6200	+13.105%	6	3	-15.285%
2026-03-24	40.0000	40.0000	39.4500	39.4500	0.000%	2	1	-4.183%