Dark

CVX20270319C185
CVX Mar 19 2027 185.00 Call (CVX270319C00185000)
option OPRA

EOD

Sep 16, 2026

33.86-3.834%(-1.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	33.8600	33.8600	33.8600	33.8600	-3.834%	2	592	0.000%
2026-09-09	35.4400	35.4400	35.2100	35.2100	+13.948%	7	590	-3.834%
2026-09-04	30.9000	30.9000	30.9000	30.9000	-9.118%	7	580	+9.579%
2026-09-03	34.0000	34.0000	34.0000	34.0000	+17.201%	5	580	-0.412%
2026-08-31	28.8800	29.0100	28.8800	29.0100	+14.258%	5	585	+16.718%
2026-08-28	25.3900	25.3900	25.3600	25.3900	-18.308%	16	583	+33.360%
2026-08-20	31.0800	31.0800	31.0800	31.0800	+3.428%	1	567	+8.945%
2026-08-19	29.9000	30.7700	29.9000	30.0500	+6.674%	3	567	+12.679%
2026-08-18	27.2900	28.1700	27.2900	28.1700	+11.564%	100	569	+20.199%
2026-08-17	25.2500	25.3200	25.2500	25.2500	+2.434%	117	471	+34.099%
2026-08-14	24.0700	24.7600	24.0700	24.6500	+9.313%	13	380	+37.363%
2026-08-13	22.5500	22.5500	22.5500	22.5500	+1.485%	1	388	+50.155%
2026-08-11	22.2200	22.2200	22.2200	22.2200	+8.390%	1	387	+52.385%
2026-08-10	20.5000	20.5000	20.5000	20.5000	+25.536%	1	386	+65.171%
2026-08-07	16.3100	16.3300	16.3100	16.3300	-5.333%	3	385	+107.348%
2026-08-06	17.8500	17.8500	17.2500	17.2500	+5.828%	12	385	+96.290%
2026-08-05	16.3000	16.3000	16.3000	16.3000	-2.976%	5	373	+107.730%
2026-08-04	17.8600	17.8600	16.8000	16.8000	-17.404%	35	368	+101.548%
2026-08-03	20.3400	20.3400	20.3400	20.3400	+1.649%	2	333	+66.470%
2026-07-27	20.0100	20.0100	20.0100	20.0100	-13.377%	5	331	+69.215%
2026-07-24	23.1000	23.1000	23.1000	23.1000	+11.756%	1	331	+46.580%
2026-07-22	21.0200	21.0200	20.6700	20.6700	+6.546%	2	331	+63.812%
2026-07-21	19.4000	19.4000	19.4000	19.4000	+12.464%	1	330	+74.536%
2026-07-17	17.2500	17.2500	17.2500	17.2500	+8.422%	1	331	+96.290%
2026-07-16	15.8000	15.9100	15.6000	15.9100	+19.714%	12	331	+112.822%
2026-07-15	13.2900	13.2900	13.2900	13.2900	-3.696%	1	332	+154.778%
2026-07-13	13.6000	13.8000	13.6000	13.8000	+18.050%	6	331	+145.362%
2026-07-08	11.6900	11.6900	11.6900	11.6900	+24.362%	3	328	+189.649%
2026-07-07	9.6500	9.6500	9.4000	9.4000	+17.500%	14	329	+260.213%
2026-07-06	8.2100	8.2100	8.0000	8.0000	-6.433%	8	316	+323.250%
2026-07-02	8.3000	8.5500	8.3000	8.5500	+14.000%	5	311	+296.023%
2026-07-01	7.1500	7.6000	7.1500	7.5000	-3.846%	7	311	+351.467%
2026-06-30	8.1500	8.2500	7.8000	7.8000	-14.940%	7	310	+334.103%
2026-06-29	9.4000	9.4000	9.1700	9.1700	-3.778%	2	310	+269.248%
2026-06-26	9.5300	9.5300	9.4000	9.5300	-9.839%	4	310	+255.299%
2026-06-25	10.1900	10.7000	10.1500	10.5700	+4.138%	36	310	+220.341%
2026-06-24	12.0000	12.0000	10.1500	10.1500	-17.210%	2	280	+233.596%
2026-06-23	12.2600	12.2600	12.2600	12.2600	+0.327%	1	279	+176.183%
2026-06-22	11.4700	12.2200	11.4700	12.2200	+8.526%	3	278	+177.087%
2026-06-18	10.7300	11.2600	10.7300	11.2600	-26.978%	16	292	+200.710%
2026-06-15	15.5000	15.5000	15.4200	15.4200	-23.626%	10	292	+119.585%
2026-06-11	20.1900	20.1900	20.1900	20.1900	-9.664%	1	283	+67.707%
2026-06-10	22.3400	22.3500	22.3400	22.3500	+5.425%	5	283	+51.499%
2026-06-08	21.2000	21.2000	21.2000	21.2000	+3.063%	1	278	+59.717%
2026-06-05	20.0000	20.5700	20.0000	20.5700	-0.194%	8	278	+64.609%
2026-06-02	20.6100	20.6100	20.6100	20.6100	+3.153%	1	277	+64.289%
2026-06-01	19.9800	19.9800	19.9800	19.9800	+17.876%	2	277	+69.469%
2026-05-27	16.9500	16.9500	16.9500	16.9500	-9.840%	2	275	+99.764%
2026-05-26	21.5100	21.5100	18.8000	18.8000	-29.562%	26	273	+80.106%
2026-05-19	26.1300	26.6900	26.1300	26.6900	+8.408%	2	258	+26.864%
2026-05-18	23.9500	24.6200	23.9500	24.6200	+23.409%	2	262	+37.530%
2026-05-15	18.7900	19.9500	18.7900	19.9500	+10.710%	10	262	+69.724%
2026-05-13	17.8000	18.0200	17.8000	18.0200	+4.767%	7	269	+87.902%
2026-05-11	17.2500	17.2500	17.2000	17.2000	+15.436%	4	265	+96.860%
2026-05-08	14.9000	14.9000	14.9000	14.9000	-12.094%	1	263	+127.248%
2026-05-07	16.6700	16.9500	16.6700	16.9500	-2.586%	11	263	+99.764%
2026-05-06	18.8500	18.8500	17.4000	17.4000	-22.287%	2	253	+94.598%
2026-05-04	22.4000	22.4700	22.3900	22.3900	-5.924%	10	254	+51.228%
2026-04-30	23.1500	23.8000	23.1500	23.8000	+3.704%	11	254	+42.269%
2026-04-29	22.2000	22.9500	22.1000	22.9500	+13.896%	36	244	+47.538%
2026-04-27	20.1500	20.1500	20.1500	20.1500	+3.333%	1	225	+68.040%
2026-04-23	19.5000	19.5000	19.5000	19.5000	-1.515%	1	225	+73.641%
2026-04-22	19.8000	19.9000	19.6500	19.8000	+8.672%	41	224	+71.010%
2026-04-21	18.2200	18.2200	18.2200	18.2200	-1.779%	1	192	+85.840%
2026-04-20	18.6000	18.6000	18.5500	18.5500	+5.218%	61	192	+82.534%
2026-04-17	16.3000	17.6300	14.0400	17.6300	-11.850%	10	167	+92.059%
2026-04-16	18.7500	20.0000	18.7500	20.0000	+8.050%	2	158	+69.300%
2026-04-15	18.8000	18.8000	18.5100	18.5100	-5.077%	19	158	+82.928%
2026-04-14	19.8500	19.8500	19.5000	19.5000	-13.717%	3	157	+73.641%
2026-04-13	23.9000	23.9000	22.5500	22.6000	+10.244%	3	155	+49.823%
2026-04-10	20.5000	20.5000	20.5000	20.5000	-12.431%	1	155	+65.171%
2026-04-09	26.6000	26.7000	23.4100	23.4100	+1.342%	20	154	+44.639%
2026-04-08	23.7500	23.7500	23.1000	23.1000	-19.931%	18	152	+46.580%
2026-04-06	28.8000	29.0000	28.0500	28.8500	-0.517%	23	139	+17.366%
2026-04-02	31.6500	33.9000	28.9000	29.0000	+7.328%	99	72	+16.759%
2026-04-01	27.5000	27.8500	27.0200	27.0200	-22.690%	9	72	+25.315%
2026-03-31	34.8500	35.0100	34.6000	34.9500	-14.296%	26	71	-3.119%
2026-03-30	40.6600	41.1400	40.6600	40.7800	+4.887%	116	60	-16.969%
2026-03-27	38.8800	38.8800	38.8800	38.8800	0.000%	1	1	-12.912%