Dark

CVX20270319C210
CVX Mar 19 2027 210.00 Call (CVX270319C00210000)
option OPRA

EOD

Sep 21, 2026

13.42-15.597%(-2.48)360

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	16.5000	16.5000	13.4200	13.4200	-15.597%	360	1,800	0.000%
2026-09-18	17.5000	17.9400	15.9000	15.9000	-11.074%	24	2,010	-15.597%
2026-09-17	17.7700	17.8800	17.3500	17.8800	-0.667%	410	2,011	-24.944%
2026-09-16	20.7000	20.7000	18.0000	18.0000	-15.888%	118	1,635	-25.444%
2026-09-15	19.5400	21.4000	18.6500	21.4000	+18.036%	140	1,606	-37.290%
2026-09-14	20.9900	20.9900	18.1300	18.1300	-5.079%	56	1,491	-25.979%
2026-09-11	19.8000	19.8000	18.9800	19.1000	-0.521%	20	1,500	-29.738%
2026-09-10	20.3500	20.3500	18.5500	19.2000	+1.319%	240	1,492	-30.104%
2026-09-09	20.0000	20.0000	18.6000	18.9500	+9.285%	147	1,293	-29.182%
2026-09-08	18.5000	18.5000	16.6700	17.3400	+7.702%	4	1,181	-22.607%
2026-09-04	16.6000	17.0500	16.1000	16.1000	-11.781%	3	1,178	-16.646%
2026-09-03	18.2500	18.4300	17.7500	18.2500	-0.273%	36	1,178	-26.466%
2026-09-02	18.3500	18.3700	17.6500	18.3000	+2.809%	44	1,182	-26.667%
2026-09-01	16.3500	17.8000	16.1500	17.8000	+23.611%	96	1,182	-24.607%
2026-08-31	15.5700	15.5700	14.0500	14.4000	+13.834%	21	1,209	-6.806%
2026-08-28	11.8900	12.6500	11.8900	12.6500	+7.660%	13	1,218	+6.087%
2026-08-27	12.0000	12.1500	11.0500	11.7500	-1.094%	18	1,214	+14.213%
2026-08-26	11.7500	12.9200	11.7500	11.8800	-3.806%	113	1,215	+12.963%
2026-08-25	12.8000	13.2500	12.3500	12.3500	-10.507%	115	1,209	+8.664%
2026-08-24	15.1500	15.1500	13.2500	13.8000	-9.211%	24	1,215	-2.754%
2026-08-21	15.2000	15.2000	15.2000	15.2000	-4.881%	2	1,212	-11.711%
2026-08-20	16.2000	16.7800	15.9800	15.9800	+2.964%	32	1,212	-16.020%
2026-08-19	16.0000	16.1000	15.4700	15.5200	+8.153%	53	1,175	-13.531%
2026-08-18	14.2200	14.3500	13.7400	14.3500	+6.296%	143	1,156	-6.481%
2026-08-17	12.1000	13.5000	12.1000	13.5000	+13.255%	76	1,030	-0.593%
2026-08-14	11.4100	12.3000	11.4100	11.9200	+9.963%	38	959	+12.584%
2026-08-13	9.9300	10.9900	9.9300	10.8400	+2.749%	16	931	+23.801%
2026-08-12	10.3700	10.8000	10.3700	10.5500	-5.804%	296	930	+27.204%
2026-08-11	10.2700	11.2100	10.2700	11.2000	+11.111%	133	816	+19.821%
2026-08-10	9.0000	10.0800	9.0000	10.0800	+39.034%	10	732	+33.135%
2026-08-07	7.1500	7.2500	7.1500	7.2500	-8.228%	3	732	+85.103%
2026-08-06	7.4000	7.9000	7.4000	7.9000	+11.268%	2	732	+69.873%
2026-08-05	7.3500	7.3700	7.1000	7.1000	-19.865%	15	731	+89.014%
2026-08-04	8.6100	8.8600	8.6100	8.8600	-7.516%	2	728	+51.467%
2026-08-03	10.3500	10.3500	9.5800	9.5800	-15.965%	6	727	+40.084%
2026-07-31	9.7500	11.7300	9.7500	11.4000	+26.667%	54	725	+17.719%
2026-07-30	8.9000	9.0000	8.7000	9.0000	-6.736%	25	732	+49.111%
2026-07-29	9.3200	9.6500	9.3200	9.6500	+12.471%	2	722	+39.067%
2026-07-28	8.4500	9.3500	8.4500	8.5800	-9.684%	12	724	+56.410%
2026-07-27	9.7200	10.0100	9.5000	9.5000	-12.362%	98	717	+41.263%
2026-07-24	11.2200	11.2200	10.6500	10.8400	-3.387%	95	634	+23.801%
2026-07-23	11.9600	12.1600	11.2200	11.2200	+7.163%	116	554	+19.608%
2026-07-22	10.4000	10.4700	10.4000	10.4700	+12.581%	6	490	+28.176%
2026-07-21	9.3000	9.3000	9.3000	9.3000	+3.911%	1	489	+44.301%
2026-07-20	8.2000	9.4000	8.2000	8.9500	+5.294%	32	488	+49.944%
2026-07-17	8.3300	8.5000	7.8300	8.5000	+14.865%	6	470	+57.882%
2026-07-16	7.0000	7.4000	6.8100	7.4000	+12.121%	15	470	+81.351%
2026-07-14	6.8200	6.8200	6.2600	6.6000	-5.444%	11	456	+103.333%
2026-07-13	5.8000	6.9800	5.8000	6.9800	+47.881%	28	459	+92.264%
2026-07-10	4.7500	5.0000	4.7000	4.7200	-1.667%	17	456	+184.322%
2026-07-09	4.7600	4.8400	4.7600	4.8000	-10.946%	4	448	+179.583%
2026-07-08	4.6800	5.8100	4.6800	5.3900	+38.205%	16	447	+148.980%
2026-07-07	3.5900	4.2000	3.5900	3.9000	+21.495%	29	443	+244.103%
2026-07-06	3.4600	3.4600	3.1700	3.2100	-5.865%	13	439	+318.069%
2026-07-02	3.4100	3.4100	3.4100	3.4100	+5.247%	5	434	+293.548%
2026-07-01	3.2700	3.2700	3.2000	3.2400	-1.520%	16	434	+314.198%
2026-06-30	3.6600	3.6600	3.2800	3.2900	-16.709%	16	433	+307.903%
2026-06-29	4.1400	4.1400	3.9500	3.9500	-2.469%	9	432	+239.747%
2026-06-26	4.4100	4.4100	3.9700	4.0500	-8.989%	12	435	+231.358%
2026-06-25	4.4500	4.4500	4.4500	4.4500	-0.891%	1	436	+201.573%
2026-06-24	4.6600	4.6600	4.4000	4.4900	-19.534%	4	435	+198.886%
2026-06-23	5.4000	5.7800	5.4000	5.5800	+1.825%	102	435	+140.502%
2026-06-22	5.2000	5.4900	5.2000	5.4800	+11.837%	9	515	+144.891%
2026-06-18	4.8000	5.1300	4.3000	4.9000	-27.192%	83	495	+173.878%
2026-06-17	6.3100	6.7300	6.3100	6.7300	-1.752%	2	495	+99.406%
2026-06-16	6.6500	7.0700	6.6500	6.8500	-4.993%	20	495	+95.912%
2026-06-15	7.7500	7.7500	6.9000	7.2100	-26.127%	110	490	+86.130%
2026-06-12	10.1500	10.1600	9.7600	9.7600	-4.031%	56	396	+37.500%
2026-06-11	10.1700	10.1700	10.1700	10.1700	-15.250%	1	343	+31.957%
2026-06-10	10.3000	12.1600	10.3000	12.0000	+19.048%	79	342	+11.833%
2026-06-09	10.1000	10.1000	10.0800	10.0800	-3.077%	6	301	+33.135%
2026-06-05	10.9000	10.9000	10.4000	10.4000	-9.170%	9	296	+29.038%
2026-06-04	11.1000	11.7000	11.1000	11.4500	-4.821%	41	299	+17.205%
2026-06-03	11.6500	12.2500	11.6500	12.0300	+10.367%	32	296	+11.554%
2026-06-02	10.9000	10.9000	10.9000	10.9000	+31.010%	4	272	+23.119%
2026-05-29	8.2200	8.3200	8.2200	8.3200	-15.533%	9	269	+61.298%
2026-05-26	10.9000	10.9000	9.6000	9.8500	-18.053%	12	265	+36.244%
2026-05-22	12.0200	12.0200	12.0200	12.0200	-4.754%	10	260	+11.647%
2026-05-21	12.9500	12.9500	12.6200	12.6200	-2.548%	71	259	+6.339%
2026-05-20	15.0000	15.0000	12.9000	12.9500	-13.667%	33	259	+3.629%
2026-05-19	13.4300	15.0000	13.4300	15.0000	+9.012%	5	232	-10.533%
2026-05-18	12.0000	13.7600	12.0000	13.7600	+37.600%	6	232	-2.471%
2026-05-15	10.0000	10.0000	10.0000	10.0000	+8.108%	1	232	+34.200%
2026-05-12	9.4000	9.4700	9.2500	9.2500	+20.130%	4	232	+45.081%
2026-05-08	7.7000	7.7000	7.7000	7.7000	-5.521%	2	232	+74.286%
2026-05-07	7.5000	8.1500	7.5000	8.1500	-8.427%	72	230	+64.663%
2026-05-06	8.7900	8.9000	8.5000	8.9000	-25.833%	19	158	+50.787%
2026-05-05	12.0000	12.0000	12.0000	12.0000	+2.740%	1	158	+11.833%
2026-05-04	11.7000	11.7000	11.6800	11.6800	-10.154%	6	158	+14.897%
2026-04-29	12.0000	13.0000	12.0000	13.0000	+12.069%	13	158	+3.231%
2026-04-28	11.6000	11.6000	11.6000	11.6000	+26.499%	1	157	+15.690%
2026-04-24	9.3400	9.3500	9.1700	9.1700	-7.839%	10	158	+46.347%
2026-04-23	9.9500	9.9500	9.9500	9.9500	+6.077%	4	161	+34.874%
2026-04-21	9.5000	9.5000	9.3800	9.3800	+2.514%	2	162	+43.070%
2026-04-20	9.2300	9.2300	9.1500	9.1500	+27.083%	4	162	+46.667%
2026-04-17	6.5300	7.2000	6.5300	7.2000	-25.466%	108	162	+86.389%
2026-04-15	9.6600	9.6600	9.6600	9.6600	-2.424%	1	82	+38.923%
2026-04-14	9.9000	9.9000	9.9000	9.9000	-6.955%	3	81	+35.556%
2026-04-10	11.0000	11.0000	10.6400	10.6400	-29.208%	9	81	+26.128%
2026-04-09	14.4500	15.0300	14.4500	15.0300	+18.346%	9	81	-10.712%
2026-04-08	12.7500	12.7500	12.7000	12.7000	-30.601%	2	73	+5.669%
2026-04-07	20.3800	20.3800	18.0000	18.3000	+8.929%	12	73	-26.667%
2026-04-06	17.2000	17.2000	16.6500	16.8000	-2.609%	7	69	-20.119%
2026-04-02	17.1500	17.2500	17.1500	17.2500	+4.991%	2	67	-22.203%
2026-04-01	17.6400	17.6400	16.4300	16.4300	-22.573%	11	67	-18.320%
2026-03-31	24.7600	24.7600	20.8000	21.2200	-18.385%	49	56	-36.758%
2026-03-30	26.0000	26.0000	26.0000	26.0000	+5.178%	1	21	-48.385%
2026-03-27	22.7000	25.0000	22.7000	24.7200	+16.879%	15	20	-45.712%
2026-03-26	21.1500	21.1500	21.1500	21.1500	-3.292%	9	10	-36.548%
2026-03-24	21.8700	21.8700	21.8700	21.8700	+8.000%	1	7	-38.637%
2026-03-20	17.6500	20.2500	17.6500	20.2500	0.000%	8	0	-33.728%