Dark

CVX20270319C200
CVX Mar 19 2027 200.00 Call (CVX270319C00200000)
option OPRA

EOD

Sep 21, 2026

18.55-12.500%(-2.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	20.0000	20.0000	18.5500	18.5500	-12.500%	6	1,976	0.000%
2026-09-18	23.1800	23.1800	21.2000	21.2000	-6.526%	19	1,976	-12.500%
2026-09-17	22.8000	22.9000	22.6800	22.6800	-2.073%	6	1,975	-18.210%
2026-09-16	23.5700	24.1500	23.0800	23.1600	-15.628%	26	1,978	-19.905%
2026-09-15	27.0000	27.5000	26.6800	27.4500	+15.046%	170	1,966	-32.423%
2026-09-14	26.8500	26.8500	23.7600	23.8600	-3.205%	9	1,846	-22.255%
2026-09-10	27.0300	27.0300	24.2400	24.6500	+1.149%	6	1,839	-24.746%
2026-09-09	24.1000	25.0900	24.1000	24.3700	+8.552%	8	1,839	-23.882%
2026-09-08	23.8500	23.8500	22.4500	22.4500	+4.956%	22	1,840	-17.372%
2026-09-04	21.3700	21.7500	21.3700	21.3900	-11.502%	8	1,849	-13.277%
2026-09-03	23.3600	24.1700	23.3600	24.1700	+0.834%	3	1,849	-23.252%
2026-09-02	23.5000	23.9700	23.2000	23.9700	+9.502%	27	1,848	-22.612%
2026-09-01	21.5500	22.3800	21.5500	21.8900	+7.304%	6	1,833	-15.258%
2026-08-31	21.0800	21.0800	20.4000	20.4000	+20.425%	4	1,830	-9.069%
2026-08-28	17.3000	17.3000	16.9400	16.9400	+4.503%	3	1,832	+9.504%
2026-08-27	15.0400	16.3000	15.0400	16.2100	+2.921%	4	1,833	+14.436%
2026-08-26	15.7500	15.7500	15.7500	15.7500	-5.006%	3	1,831	+17.778%
2026-08-25	17.2600	17.2600	16.5800	16.5800	-10.860%	3	1,828	+11.882%
2026-08-24	18.6000	18.6000	18.6000	18.6000	-6.720%	2	1,827	-0.269%
2026-08-21	20.4000	20.6800	19.9000	19.9400	-3.625%	12	1,826	-6.971%
2026-08-20	22.3500	22.3500	20.6900	20.6900	+1.025%	225	1,826	-10.343%
2026-08-19	21.1700	21.3100	20.4800	20.4800	+8.705%	40	1,821	-9.424%
2026-08-18	18.6300	18.9500	18.1000	18.8400	+6.321%	31	1,808	-1.539%
2026-08-17	16.6200	18.0000	16.6200	17.7200	+7.199%	48	1,781	+4.684%
2026-08-14	16.2800	16.5700	15.9900	16.5300	+14.792%	11	1,766	+12.220%
2026-08-12	13.9000	14.4000	13.9000	14.4000	-0.277%	70	1,770	+28.819%
2026-08-11	14.9000	15.1000	14.4400	14.4400	+5.556%	92	1,709	+28.463%
2026-08-10	12.5500	14.1500	12.0500	13.6800	+35.044%	42	1,702	+35.599%
2026-08-07	9.7500	10.2300	9.7500	10.1300	-6.636%	4	1,690	+83.119%
2026-08-06	11.0000	11.3000	10.8500	10.8500	+10.714%	30	1,690	+70.968%
2026-08-05	10.1500	10.1500	9.8000	9.8000	-15.152%	4	1,683	+89.286%
2026-08-04	12.0500	12.2100	11.5500	11.5500	-11.966%	12	1,683	+60.606%
2026-08-03	14.1100	14.1200	12.9500	13.1200	-14.583%	117	1,676	+41.387%
2026-07-31	13.1400	15.3600	13.1400	15.3600	+22.293%	11	1,577	+20.768%
2026-07-30	12.2800	12.5600	12.2800	12.5600	-1.413%	3	1,578	+47.691%
2026-07-29	13.2500	13.2500	12.7400	12.7400	+12.148%	9	1,576	+45.604%
2026-07-28	12.8000	12.8000	10.5000	11.3600	-12.548%	20	1,574	+63.292%
2026-07-27	12.5300	13.3000	12.5300	12.9900	-13.688%	28	1,556	+42.802%
2026-07-24	15.0500	15.0500	15.0500	15.0500	+0.333%	1	1,557	+23.256%
2026-07-23	16.0000	16.2600	15.0000	15.0000	+7.914%	1,190	1,558	+23.667%
2026-07-22	14.0000	14.2900	13.7000	13.9000	+10.143%	16	448	+33.453%
2026-07-21	12.5500	12.8400	12.4800	12.6200	+4.298%	5	442	+46.989%
2026-07-20	12.5000	12.5400	11.6000	12.1000	+10.000%	25	441	+53.306%
2026-07-17	10.8500	11.0000	10.8500	11.0000	+11.111%	11	427	+68.636%
2026-07-16	8.8500	10.0000	8.8500	9.9000	+22.222%	11	427	+87.374%
2026-07-15	8.1500	8.1700	8.1000	8.1000	-14.013%	6	421	+129.012%
2026-07-13	8.6000	9.4200	8.4000	9.4200	+33.617%	11	421	+96.921%
2026-07-10	6.8600	7.0500	6.5400	7.0500	-11.875%	53	412	+163.121%
2026-07-08	7.3000	8.0000	7.3000	8.0000	+21.212%	4	380	+131.875%
2026-07-07	5.1900	6.6000	5.1900	6.6000	+39.831%	27	380	+181.061%
2026-07-06	4.9200	4.9200	4.3000	4.7200	-3.279%	24	380	+293.008%
2026-07-02	4.7100	5.0800	4.7000	4.8800	+6.318%	18	372	+280.123%
2026-07-01	4.5100	4.6300	4.5100	4.5900	-1.923%	16	372	+304.139%
2026-06-30	4.8000	4.9100	4.6600	4.6800	-15.217%	17	373	+296.368%
2026-06-29	5.7500	5.7500	5.4700	5.5200	-4.991%	11	373	+236.051%
2026-06-26	6.1800	6.1800	5.7700	5.8100	-8.791%	4	376	+219.277%
2026-06-25	5.8400	6.3700	5.8400	6.3700	+3.577%	32	375	+191.209%
2026-06-24	6.8500	6.8500	6.1500	6.1500	-18.972%	82	378	+201.626%
2026-06-23	7.5000	7.7000	7.5000	7.5900	+1.200%	68	360	+144.401%
2026-06-22	7.3000	7.5500	7.3000	7.5000	+6.686%	46	322	+147.333%
2026-06-18	6.8500	7.0300	6.7400	7.0300	-20.565%	22	267	+163.869%
2026-06-17	8.6600	8.8500	8.6600	8.8500	-2.961%	7	267	+109.605%
2026-06-16	9.4000	9.4000	9.1200	9.1200	-6.366%	2	267	+103.399%
2026-06-15	9.1000	10.2800	9.1000	9.7400	-33.696%	49	266	+90.452%
2026-06-11	14.6900	14.6900	14.6900	14.6900	-8.814%	1	267	+26.276%
2026-06-10	13.7500	16.1100	13.7500	16.1100	+18.543%	7	268	+15.146%
2026-06-09	13.8700	13.8700	12.7000	13.5900	-7.235%	18	267	+36.497%
2026-06-08	14.8800	15.0800	14.6000	14.6500	+3.901%	42	264	+26.621%
2026-06-05	14.5500	14.5500	14.0500	14.1000	-5.496%	15	264	+31.560%
2026-06-03	15.3100	15.3100	14.9200	14.9200	+6.571%	2	259	+24.330%
2026-06-02	13.4900	14.0500	13.4900	14.0000	+13.269%	20	259	+32.500%
2026-06-01	12.3600	12.3600	12.3600	12.3600	+12.364%	1	254	+50.081%
2026-05-29	11.0000	11.0000	11.0000	11.0000	-8.638%	10	253	+68.636%
2026-05-28	12.0400	12.0400	12.0400	12.0400	+9.954%	5	243	+54.070%
2026-05-27	11.5500	11.5500	10.9500	10.9500	-15.444%	11	248	+69.406%
2026-05-26	13.9000	14.1700	12.6500	12.9500	-16.398%	31	247	+43.243%
2026-05-22	15.6000	15.6000	15.4900	15.4900	+1.242%	2	230	+19.755%
2026-05-21	15.7300	16.4500	15.0400	15.3000	-17.698%	15	222	+21.242%
2026-05-19	17.5000	18.6500	17.1500	18.5900	+8.523%	70	222	-0.215%
2026-05-18	13.7000	17.1700	13.7000	17.1300	+25.128%	51	180	+8.290%
2026-05-15	13.4000	13.6900	13.4000	13.6900	+21.689%	6	180	+35.500%
2026-05-13	11.6000	11.6000	11.2500	11.2500	-9.639%	5	176	+64.889%
2026-05-12	12.4500	12.4500	12.4500	12.4500	+4.710%	1	174	+48.996%
2026-05-11	11.7500	11.9100	11.7000	11.8900	+18.900%	29	174	+56.013%
2026-05-08	10.5000	10.5000	10.0000	10.0000	-7.407%	8	158	+85.500%
2026-05-07	10.3500	10.8000	10.3500	10.8000	-6.897%	13	159	+71.759%
2026-05-06	11.6000	11.6000	11.6000	11.6000	-23.077%	2	156	+59.914%
2026-05-05	15.0800	15.0800	15.0800	15.0800	-4.436%	2	154	+23.011%
2026-05-04	15.2000	16.0500	15.0500	15.7800	+7.056%	30	154	+17.554%
2026-05-01	14.7400	14.7400	14.7400	14.7400	-12.678%	3	142	+25.848%
2026-04-30	15.5000	16.9200	15.5000	16.8800	+4.845%	7	142	+9.893%
2026-04-29	16.0000	16.1000	16.0000	16.1000	+14.265%	11	140	+15.217%
2026-04-28	14.3000	15.0800	14.0900	14.0900	+5.306%	16	140	+31.654%
2026-04-23	13.3800	13.3800	13.3800	13.3800	+4.368%	2	125	+38.640%
2026-04-21	12.3500	12.8200	12.3500	12.8200	+7.280%	12	119	+44.696%
2026-04-20	12.2000	12.2000	11.9500	11.9500	+16.019%	12	119	+55.230%
2026-04-17	8.8500	10.3000	8.8500	10.3000	-23.873%	3	112	+80.097%
2026-04-16	13.2700	13.6000	13.2700	13.5300	+8.762%	28	112	+37.103%
2026-04-15	12.4400	12.4400	12.4400	12.4400	-3.416%	2	101	+49.116%
2026-04-14	13.1100	13.5000	12.8800	12.8800	-17.436%	34	101	+44.022%
2026-04-13	16.7000	16.7000	15.4000	15.6000	+8.863%	12	68	+18.910%
2026-04-10	14.8600	14.8600	13.9200	14.3300	-10.717%	11	65	+29.449%
2026-04-09	19.0000	19.2000	15.5000	16.0500	+1.647%	24	61	+15.576%
2026-04-08	16.2600	16.4500	15.7800	15.7900	-31.645%	27	69	+17.479%
2026-04-07	21.8000	24.5200	21.8000	23.1000	+9.479%	3	72	-19.697%
2026-04-06	20.2500	21.2000	20.2500	21.1000	0.000%	23	70	-12.085%
2026-04-02	21.9000	21.9800	21.1000	21.1000	+11.758%	5	60	-12.085%
2026-04-01	18.8800	18.8800	18.8800	18.8800	-27.801%	2	60	-1.748%
2026-03-31	26.4000	26.4000	26.1500	26.1500	-15.835%	5	58	-29.063%
2026-03-30	31.4000	31.4000	31.0700	31.0700	+3.878%	21	54	-40.296%
2026-03-27	30.4000	30.4000	29.9100	29.9100	+14.466%	16	34	-37.981%
2026-03-26	25.6800	26.1300	25.6800	26.1300	+1.240%	9	20	-29.009%
2026-03-25	26.7500	26.7500	25.8100	25.8100	-4.016%	2	12	-28.129%
2026-03-24	27.0200	27.0200	26.8900	26.8900	+17.066%	2	10	-31.015%
2026-03-23	22.9700	22.9700	22.9700	22.9700	-4.292%	1	0	-19.242%
2026-03-20	22.6700	25.1000	22.6700	24.0000	0.000%	11	0	-22.708%