Dark

CVX20270319C190
CVX Mar 19 2027 190.00 Call (CVX270319C00190000)
option OPRA

EOD

Sep 21, 2026

24.05-17.069%(-4.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	27.2700	27.2700	23.4500	24.0500	-17.069%	5	561	0.000%
2026-09-18	29.0000	29.0000	29.0000	29.0000	-4.290%	16	562	-17.069%
2026-09-16	30.3000	30.3000	30.3000	30.3000	-11.995%	2	574	-20.627%
2026-09-15	35.1500	35.1500	34.4300	34.4300	+7.762%	2	572	-30.148%
2026-09-11	32.3000	32.3000	31.9500	31.9500	+4.995%	8	572	-24.726%
2026-09-08	30.4700	30.4700	30.4300	30.4300	+10.655%	19	570	-20.966%
2026-09-04	27.5500	27.5500	27.5000	27.5000	-10.569%	2	558	-12.545%
2026-09-03	30.7800	30.9500	30.7500	30.7500	+7.933%	6	558	-21.789%
2026-09-01	28.4900	28.4900	28.4900	28.4900	+10.512%	80	553	-15.584%
2026-08-31	27.0700	27.0700	25.7800	25.7800	+24.843%	45	591	-6.711%
2026-08-27	20.2800	20.6500	20.2800	20.6500	-2.732%	9	631	+16.465%
2026-08-26	21.2300	21.2300	21.2300	21.2300	-7.696%	5	622	+13.283%
2026-08-25	23.0000	23.0000	23.0000	23.0000	-18.295%	10	618	+4.565%
2026-08-20	28.1500	28.1500	28.1500	28.1500	+3.683%	2	618	-14.565%
2026-08-19	26.7900	27.1500	26.7900	27.1500	+12.516%	126	618	-11.418%
2026-08-18	25.7500	25.7500	23.9000	24.1300	+9.433%	14	522	-0.332%
2026-08-17	21.5700	22.0500	21.5700	22.0500	+1.566%	14	518	+9.070%
2026-08-14	21.1000	21.7100	21.1000	21.7100	+8.986%	11	515	+10.778%
2026-08-13	19.4500	19.9200	19.1500	19.9200	+3.427%	6	514	+20.733%
2026-08-12	19.2600	19.2600	19.2600	19.2600	+7.899%	2	514	+24.870%
2026-08-10	16.8100	17.8500	16.8100	17.8500	+32.222%	11	512	+34.734%
2026-08-07	13.9200	14.0200	13.5000	13.5000	-11.649%	7	512	+78.148%
2026-08-06	15.4000	15.7000	15.0100	15.2800	+9.143%	139	508	+57.395%
2026-08-05	14.0000	14.0000	14.0000	14.0000	-8.973%	5	426	+71.786%
2026-08-04	14.8600	15.3800	14.8600	15.3800	-17.134%	7	426	+56.372%
2026-08-03	19.0000	19.0000	18.5600	18.5600	+9.176%	5	421	+29.580%
2026-07-30	16.4800	17.0000	16.4800	17.0000	-4.494%	3	426	+41.471%
2026-07-29	17.7000	17.8000	17.7000	17.8000	+7.553%	2	427	+35.112%
2026-07-27	16.5500	16.5500	16.5500	16.5500	-17.374%	1	427	+45.317%
2026-07-24	20.1100	20.1100	20.0300	20.0300	-4.483%	6	428	+20.070%
2026-07-23	20.9700	20.9700	20.9700	20.9700	+14.967%	1	428	+14.688%
2026-07-22	18.2400	18.2400	18.2400	18.2400	+7.484%	1	429	+31.853%
2026-07-21	16.9100	17.0700	16.7300	16.9700	+16.954%	7	428	+41.721%
2026-07-17	14.8000	15.4100	14.5100	14.5100	+7.481%	35	430	+65.748%
2026-07-16	13.5000	13.5000	13.5000	13.5000	+11.570%	1	413	+78.148%
2026-07-13	12.0500	12.1000	11.3400	12.1000	+23.849%	8	413	+98.760%
2026-07-10	9.2500	9.7700	9.2300	9.7700	+5.280%	3	415	+146.162%
2026-07-09	9.4600	9.4600	9.2800	9.2800	-17.143%	5	413	+159.159%
2026-07-08	11.2000	11.2000	11.2000	11.2000	+45.455%	2	412	+114.732%
2026-07-07	7.9500	8.5000	7.6500	7.7000	+14.925%	76	410	+212.338%
2026-07-06	6.7500	6.8000	6.7000	6.7000	-5.501%	10	372	+258.955%
2026-07-02	6.7300	7.2100	6.7200	7.0900	+12.006%	15	362	+239.210%
2026-07-01	6.3300	6.3300	6.3300	6.3300	+3.770%	5	362	+279.937%
2026-06-30	6.1100	6.1100	6.0900	6.1000	-19.312%	10	357	+294.262%
2026-06-29	7.1500	7.5600	7.1500	7.5600	-5.500%	4	347	+218.122%
2026-06-26	8.0000	8.1500	8.0000	8.0000	-3.030%	5	346	+200.625%
2026-06-25	8.2500	8.2500	8.2500	8.2500	-15.385%	2	344	+191.515%
2026-06-24	9.7500	9.7500	9.7500	9.7500	-4.878%	3	342	+146.667%
2026-06-23	10.3000	10.3000	10.2500	10.2500	0.000%	21	345	+134.634%
2026-06-22	10.2500	10.2500	10.2500	10.2500	+9.275%	1	345	+134.634%
2026-06-18	9.3000	9.4600	9.2600	9.3800	-23.678%	34	319	+156.397%
2026-06-17	12.2900	12.2900	12.2900	12.2900	-1.680%	6	319	+95.688%
2026-06-16	12.5000	12.5000	12.5000	12.5000	-5.015%	1	319	+92.400%
2026-06-15	13.1600	13.1600	13.1600	13.1600	-19.264%	1	318	+82.751%
2026-06-11	17.8600	17.8600	16.3000	16.3000	-18.905%	4	319	+47.546%
2026-06-10	18.9000	20.1000	18.9000	20.1000	+18.584%	5	316	+19.652%
2026-06-09	17.4500	17.4500	16.9500	16.9500	-9.310%	13	315	+41.888%
2026-06-08	18.7500	18.7500	18.6900	18.6900	+2.692%	37	328	+28.678%
2026-06-05	18.2000	18.2000	18.1300	18.2000	-8.127%	78	293	+32.143%
2026-06-03	19.8100	19.8100	19.8100	19.8100	+8.548%	6	269	+21.403%
2026-06-02	16.9600	18.2500	16.9600	18.2500	+7.227%	7	269	+31.781%
2026-06-01	17.0200	17.0200	17.0200	17.0200	+12.343%	1	264	+41.304%
2026-05-28	15.2400	15.2400	15.1500	15.1500	+1.000%	9	263	+58.746%
2026-05-27	15.3500	15.3500	15.0000	15.0000	-9.639%	9	268	+60.333%
2026-05-26	18.0000	18.1900	16.6000	16.6000	-9.290%	13	274	+44.880%
2026-05-21	18.3000	18.3000	18.3000	18.3000	-16.818%	1	271	+31.421%
2026-05-20	22.0000	22.0000	22.0000	22.0000	+3.093%	3	271	+9.318%
2026-05-18	21.0500	21.3400	21.0500	21.3400	+21.457%	2	268	+12.699%
2026-05-15	17.0000	17.8300	17.0000	17.5700	+8.457%	33	268	+36.881%
2026-05-14	15.5000	16.2500	15.5000	16.2000	+0.062%	19	260	+48.457%
2026-05-12	16.1900	16.1900	16.1900	16.1900	+4.183%	1	259	+48.548%
2026-05-11	15.4500	15.5500	15.4500	15.5400	+12.609%	3	259	+54.762%
2026-05-08	13.9500	14.0000	13.8000	13.8000	-4.498%	8	260	+74.275%
2026-05-07	13.1200	14.7500	13.1200	14.4500	-27.204%	8	256	+66.436%
2026-05-04	20.0400	20.0400	19.7000	19.8500	-6.808%	4	251	+21.159%
2026-05-01	21.3000	21.3000	21.3000	21.3000	-1.297%	1	251	+12.911%
2026-04-30	20.2600	21.5800	20.2600	21.5800	+3.204%	3	251	+11.446%
2026-04-29	19.9100	20.9100	19.9100	20.9100	+23.000%	2	250	+15.017%
2026-04-27	17.9000	17.9000	17.0000	17.0000	+7.868%	6	250	+41.471%
2026-04-24	15.7600	15.7600	15.7600	15.7600	-11.211%	1	244	+52.602%
2026-04-23	16.7000	17.8900	16.7000	17.7500	+2.247%	99	244	+35.493%
2026-04-22	17.8000	17.8700	17.3600	17.3600	+12.000%	3	209	+38.537%
2026-04-20	16.4000	16.4500	15.5000	15.5000	+2.108%	25	207	+55.161%
2026-04-17	12.0000	15.1800	12.0000	15.1800	-10.968%	12	183	+58.432%
2026-04-16	16.8600	17.0500	16.8600	17.0500	+5.901%	8	189	+41.056%
2026-04-15	15.6500	16.1000	15.6500	16.1000	-8.678%	2	186	+49.379%
2026-04-14	16.5300	17.6300	16.4500	17.6300	-12.938%	13	186	+36.415%
2026-04-13	20.7900	20.8000	20.2500	20.2500	+8.405%	6	191	+18.765%
2026-04-10	18.5700	18.6800	18.0300	18.6800	-15.168%	17	191	+28.747%
2026-04-09	23.7500	23.9500	22.0200	22.0200	+6.945%	5	176	+9.219%
2026-04-08	21.4500	21.4500	20.3500	20.5900	-29.486%	8	174	+16.804%
2026-04-07	29.5000	29.5000	29.2000	29.2000	+11.663%	2	168	-17.637%
2026-04-06	26.3000	26.3000	26.1500	26.1500	-14.262%	10	167	-8.031%
2026-04-02	30.5500	30.5500	30.5000	30.5000	-4.836%	2	161	-21.148%
2026-03-31	29.5100	32.2500	29.5100	32.0500	-13.844%	274	161	-24.961%
2026-03-30	37.4400	38.1500	37.2000	37.2000	+1.918%	26	20	-35.349%
2026-03-27	36.5000	36.5000	36.5000	36.5000	0.000%	1	1	-34.110%