Dark

CVX20270319C195
CVX Mar 19 2027 195.00 Call (CVX270319C00195000)
option OPRA

EOD

Sep 21, 2026

22.30-15.530%(-4.10)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	22.3000	22.3000	22.3000	22.3000	-15.530%	19	501	0.000%
2026-09-17	26.4000	26.4000	26.4000	26.4000	+0.190%	3	501	-15.530%
2026-09-16	28.0000	28.0000	26.3500	26.3500	-12.167%	22	501	-15.370%
2026-09-14	30.4000	30.4000	30.0000	30.0000	+6.195%	21	501	-25.667%
2026-09-11	28.2500	28.2500	28.2500	28.2500	-1.636%	20	505	-21.062%
2026-09-10	28.7200	28.7200	28.7200	28.7200	+6.174%	5	505	-22.354%
2026-09-08	27.0500	27.0500	27.0500	27.0500	+11.546%	1	500	-17.560%
2026-09-04	24.2500	24.2500	24.2500	24.2500	-9.244%	1	500	-8.041%
2026-09-02	26.7200	26.7200	26.7200	26.7200	+6.285%	1	500	-16.542%
2026-09-01	25.1400	25.1400	25.1400	25.1400	+15.853%	80	499	-11.297%
2026-08-31	23.4400	23.4400	21.7000	21.7000	+15.487%	41	419	+2.765%
2026-08-28	18.5500	18.7900	18.5500	18.7900	-5.101%	5	380	+18.680%
2026-08-25	19.8000	19.8000	19.8000	19.8000	-3.178%	20	376	+12.626%
2026-08-24	21.7500	22.2000	20.4500	20.4500	-11.087%	3	356	+9.046%
2026-08-21	23.0000	23.0000	23.0000	23.0000	-1.835%	1	356	-3.043%
2026-08-19	24.1400	24.1400	23.4300	23.4300	+7.477%	2	356	-4.823%
2026-08-18	22.0000	22.0000	20.9200	21.8000	+7.073%	22	357	+2.294%
2026-08-17	18.5900	20.3600	18.5900	20.3600	+8.587%	8	342	+9.528%
2026-08-14	17.9000	18.7500	17.9000	18.7500	+12.816%	3	340	+18.933%
2026-08-12	17.0000	17.0000	16.6200	16.6200	+0.241%	80	339	+34.176%
2026-08-11	17.2000	17.3500	16.5800	16.5800	+3.950%	218	348	+34.499%
2026-08-10	14.6500	15.9800	14.4500	15.9500	+31.818%	69	328	+39.812%
2026-08-07	12.1000	12.1000	12.1000	12.1000	-7.066%	1	307	+84.298%
2026-08-06	12.8500	13.1500	12.8500	13.0200	+8.500%	15	306	+71.275%
2026-08-05	12.6400	12.6400	12.0000	12.0000	-14.286%	2	306	+85.833%
2026-08-04	14.0000	14.0000	14.0000	14.0000	-12.881%	1	305	+59.286%
2026-08-03	16.0700	16.0700	16.0700	16.0700	+7.852%	1	305	+38.768%
2026-07-30	14.9000	14.9000	14.9000	14.9000	+2.265%	3	304	+49.664%
2026-07-28	14.5700	14.5700	14.5700	14.5700	-3.446%	1	307	+53.054%
2026-07-27	15.2300	15.3200	15.0500	15.0900	-13.026%	17	308	+47.780%
2026-07-23	17.8000	18.5000	17.2100	17.3500	+10.792%	27	307	+28.530%
2026-07-22	15.6600	15.6600	15.6600	15.6600	+5.882%	1	306	+42.401%
2026-07-21	14.8300	14.8300	14.5000	14.7900	+2.000%	27	305	+50.778%
2026-07-20	13.5500	14.6800	13.5500	14.5000	+48.718%	10	278	+53.793%
2026-07-15	9.7700	9.7700	9.7500	9.7500	-9.302%	6	270	+128.718%
2026-07-14	10.6000	10.7500	10.5500	10.7500	+37.117%	5	274	+107.442%
2026-07-10	8.2200	8.2200	7.4500	7.8400	-7.765%	63	269	+184.439%
2026-07-08	9.1500	9.5300	8.5000	8.5000	+29.771%	44	213	+162.353%
2026-07-07	7.0000	7.0000	6.4500	6.5500	+16.756%	40	211	+240.458%
2026-07-06	5.5500	5.6500	5.5000	5.6100	+5.849%	29	181	+297.504%
2026-07-01	5.3000	5.3000	5.3000	5.3000	-7.504%	1	179	+320.755%
2026-06-30	5.7300	5.7300	5.7300	5.7300	-6.829%	3	178	+289.180%
2026-06-29	6.6000	6.6000	6.1500	6.1500	-8.209%	25	181	+262.602%
2026-06-26	6.8000	7.0000	6.7000	6.7000	-8.219%	90	180	+232.836%
2026-06-24	7.3400	7.4000	7.2500	7.3000	-19.337%	5	126	+205.479%
2026-06-23	8.7000	9.0900	8.7000	9.0500	+8.383%	18	125	+146.409%
2026-06-22	8.5000	8.5000	8.3500	8.3500	+2.580%	2	114	+167.066%
2026-06-18	8.9500	8.9500	7.8000	8.1400	-24.630%	89	156	+173.956%
2026-06-16	10.8000	10.8000	10.8000	10.8000	-0.917%	1	156	+106.481%
2026-06-15	11.2900	11.2900	10.9000	10.9000	-28.053%	9	156	+104.587%
2026-06-12	15.1500	15.1500	15.1500	15.1500	-12.326%	1	148	+47.195%
2026-06-10	17.2800	17.2800	17.2800	17.2800	+4.727%	1	147	+29.051%
2026-06-08	16.5000	16.5000	16.5000	16.5000	+2.804%	47	147	+35.152%
2026-06-05	16.0500	16.1000	15.9900	16.0500	+27.888%	14	119	+38.941%
2026-05-29	12.5500	12.5500	12.5500	12.5500	-3.313%	2	112	+77.689%
2026-05-28	13.0000	13.0000	12.9800	12.9800	-23.331%	2	112	+71.803%
2026-05-26	16.9300	16.9300	16.9300	16.9300	-4.404%	1	113	+31.719%
2026-05-22	17.7100	17.7100	17.7100	17.7100	-5.798%	1	113	+25.918%
2026-05-20	18.9600	18.9600	18.5000	18.8000	-5.953%	47	113	+18.617%
2026-05-19	19.5000	20.1300	19.5000	19.9900	+3.094%	14	146	+11.556%
2026-05-18	17.6100	19.4300	17.6100	19.3900	+45.571%	12	146	+15.008%
2026-05-13	13.3200	13.3200	13.3200	13.3200	-6.853%	6	146	+67.417%
2026-05-12	14.1000	14.3000	14.1000	14.3000	+18.672%	17	135	+55.944%
2026-05-08	12.1500	12.1500	12.0500	12.0500	-5.786%	2	135	+85.062%
2026-05-07	11.4300	12.7900	11.4300	12.7900	-3.106%	16	134	+74.355%
2026-05-06	13.2000	13.2000	13.2000	13.2000	-30.159%	4	125	+68.939%
2026-04-30	18.8000	18.9000	18.8000	18.9000	+1.668%	2	124	+17.989%
2026-04-29	18.5900	18.5900	18.5900	18.5900	+35.004%	28	123	+19.957%
2026-04-24	13.7700	13.7700	13.7700	13.7700	-8.200%	13	95	+61.946%
2026-04-23	15.0000	15.0000	15.0000	15.0000	+10.294%	10	95	+48.667%
2026-04-20	13.7000	13.7000	13.6000	13.6000	+21.755%	6	95	+63.971%
2026-04-17	11.1700	11.1700	11.1700	11.1700	-25.034%	1	89	+99.642%
2026-04-14	15.1000	15.1000	14.9000	14.9000	-8.869%	3	88	+49.664%
2026-04-10	16.3500	16.3500	16.3500	16.3500	-7.102%	5	87	+36.391%
2026-04-09	20.5000	20.5000	17.6000	17.6000	-30.572%	4	92	+26.705%
2026-04-07	26.8000	26.9000	25.3500	25.3500	+7.643%	7	91	-12.032%
2026-04-06	23.6500	23.6500	23.5500	23.5500	-15.288%	20	90	-5.308%
2026-04-02	25.9900	27.9500	25.9900	27.8000	+28.111%	27	75	-19.784%
2026-04-01	23.9200	23.9200	21.7000	21.7000	-24.783%	6	75	+2.765%
2026-03-31	25.8500	28.9500	25.8500	28.8500	-15.594%	3	74	-22.704%
2026-03-30	34.2000	34.3500	34.1800	34.1800	+1.274%	6	73	-34.757%
2026-03-27	33.7500	33.7500	33.7500	33.7500	+25.465%	1	72	-33.926%
2026-03-23	26.9000	26.9000	26.9000	26.9000	-4.880%	10	71	-17.100%
2026-03-20	28.2800	28.2800	28.2800	28.2800	0.000%	1	0	-21.146%