Dark

CVX20270319C220
CVX Mar 19 2027 220.00 Call (CVX270319C00220000)
option OPRA

EOD

Sep 21, 2026

9.68-15.826%(-1.82)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	10.8700	10.8700	9.6000	9.6800	-15.826%	64	1,453	0.000%
2026-09-18	13.3000	13.4000	11.5000	11.5000	-13.534%	110	1,430	-15.826%
2026-09-17	12.6000	13.4600	12.6000	13.3000	-2.564%	189	1,375	-27.218%
2026-09-16	15.8500	15.8500	13.6500	13.6500	-17.771%	176	1,355	-29.084%
2026-09-15	15.2500	16.6000	15.1000	16.6000	+22.419%	52	1,283	-41.687%
2026-09-14	16.2500	16.2500	13.5600	13.5600	-7.123%	63	1,249	-28.614%
2026-09-11	15.1000	15.1200	14.1500	14.6000	+2.456%	63	1,237	-33.699%
2026-09-10	15.9800	15.9800	13.5500	14.2500	-1.316%	32	1,229	-32.070%
2026-09-09	14.0000	14.8000	13.9000	14.4400	+17.398%	62	1,223	-32.964%
2026-09-08	13.2000	14.0000	12.0700	12.3000	+3.797%	127	1,225	-21.301%
2026-09-04	11.7100	12.2000	11.7000	11.8500	-14.130%	120	1,229	-18.312%
2026-09-03	13.8000	13.8600	13.7000	13.8000	-0.719%	18	1,229	-29.855%
2026-09-02	14.0000	14.0000	13.2500	13.9000	+8.171%	71	1,229	-30.360%
2026-09-01	12.2400	13.0000	11.9000	12.8500	+23.558%	101	1,175	-24.669%
2026-08-31	11.8000	11.8000	10.1000	10.4000	+23.810%	263	1,119	-6.923%
2026-08-28	8.4500	9.1000	8.4000	8.4000	-1.176%	8	1,184	+15.238%
2026-08-27	7.8000	8.8200	7.6500	8.5000	-2.074%	123	1,181	+13.882%
2026-08-26	9.0000	9.0500	8.5500	8.6800	-2.472%	18	1,108	+11.521%
2026-08-25	9.2500	9.3900	8.8700	8.9000	-11.443%	19	1,097	+8.764%
2026-08-24	10.3000	10.3000	9.3000	10.0500	-8.553%	110	1,091	-3.682%
2026-08-21	12.0400	12.0400	10.9900	10.9900	-12.080%	81	1,130	-11.920%
2026-08-20	12.3500	12.6000	12.3500	12.5000	+9.842%	3	1,101	-22.560%
2026-08-19	11.7000	11.7300	11.3800	11.3800	+10.593%	29	1,099	-14.938%
2026-08-18	10.4800	10.4800	9.7500	10.2900	+7.749%	21	1,080	-5.928%
2026-08-17	9.1000	9.7400	8.8000	9.5500	+6.111%	107	1,066	+1.361%
2026-08-14	8.7000	9.2300	8.6500	9.0000	+13.924%	398	1,006	+7.556%
2026-08-13	6.8000	7.9000	6.8000	7.9000	+4.636%	16	776	+22.532%
2026-08-12	7.9500	7.9500	7.4900	7.5500	-1.307%	117	768	+28.212%
2026-08-11	7.0500	8.0500	7.0500	7.6500	+2.000%	19	808	+26.536%
2026-08-10	6.5400	7.5000	6.5400	7.5000	+51.515%	541	800	+29.067%
2026-08-07	5.1000	5.2300	4.9500	4.9500	-11.607%	51	561	+95.556%
2026-08-06	5.2000	5.6000	5.2000	5.6000	-11.950%	3	526	+72.857%
2026-08-04	5.6400	6.3600	5.5500	6.3600	-6.471%	14	525	+52.201%
2026-08-03	7.5000	7.5000	6.8000	6.8000	-17.073%	32	525	+42.353%
2026-07-31	7.7500	8.2000	7.5000	8.2000	+29.134%	5	514	+18.049%
2026-07-30	6.3500	6.3500	6.3500	6.3500	-3.788%	1	509	+52.441%
2026-07-29	7.1400	7.3400	6.6000	6.6000	+20.000%	10	509	+46.667%
2026-07-28	6.2900	6.2900	5.3500	5.5000	-14.463%	159	510	+76.000%
2026-07-27	7.0500	7.0800	6.4300	6.4300	-21.585%	3	440	+50.544%
2026-07-24	8.5000	8.5000	8.2000	8.2000	-5.747%	140	441	+18.049%
2026-07-23	8.2000	8.9300	8.2000	8.7000	+12.258%	21	356	+11.264%
2026-07-22	7.7500	7.7500	7.3500	7.7500	+12.156%	9	344	+24.903%
2026-07-21	6.9100	6.9100	6.9100	6.9100	+4.066%	4	342	+40.087%
2026-07-20	5.7900	6.6400	5.7800	6.6400	+11.597%	16	342	+45.783%
2026-07-17	6.0000	6.4000	5.8100	5.9500	+12.903%	21	339	+62.689%
2026-07-16	4.9200	5.2800	4.8500	5.2700	+24.586%	13	333	+83.681%
2026-07-15	4.5600	4.5600	4.2300	4.2300	-10.571%	14	332	+128.842%
2026-07-14	5.0000	5.1500	4.6600	4.7300	-3.862%	20	330	+104.651%
2026-07-13	4.1600	4.9200	4.1500	4.9200	+52.795%	17	330	+96.748%
2026-07-10	3.4200	3.5100	3.2200	3.2200	-6.395%	8	332	+200.621%
2026-07-09	3.5400	3.5400	3.4400	3.4400	-12.020%	6	333	+181.395%
2026-07-08	3.7100	4.2000	3.6000	3.9100	+39.643%	29	333	+147.570%
2026-07-07	2.8000	2.8000	2.8000	2.8000	+13.360%	2	334	+245.714%
2026-07-02	2.5000	2.5000	2.4700	2.4700	+13.303%	3	333	+291.903%
2026-07-01	2.1800	2.1800	2.1800	2.1800	-8.403%	3	333	+344.037%
2026-06-30	2.3800	2.3800	2.3800	2.3800	-21.967%	1	333	+306.723%
2026-06-29	2.8100	3.0500	2.8100	3.0500	+4.096%	6	332	+217.377%
2026-06-26	3.1600	3.1600	2.8700	2.9300	-2.333%	6	333	+230.375%
2026-06-25	2.9400	3.1600	2.9400	3.0000	-5.063%	5	333	+222.667%
2026-06-24	3.3800	3.3800	3.0700	3.1600	-22.549%	6	329	+206.329%
2026-06-23	4.1200	4.2100	4.0800	4.0800	+1.746%	9	327	+137.255%
2026-06-22	3.8400	4.0300	3.8400	4.0100	-8.864%	24	325	+141.397%
2026-06-18	3.6200	4.4000	3.3300	4.4000	-4.348%	10	325	+120.000%
2026-06-17	4.7100	5.3500	4.6000	4.6000	-9.804%	13	325	+110.435%
2026-06-16	5.3000	5.7500	4.9400	5.1000	-3.409%	20	325	+89.804%
2026-06-15	4.9000	5.5000	4.9000	5.2800	-29.600%	45	329	+83.333%
2026-06-12	7.1500	7.5000	7.1500	7.5000	-11.765%	9	329	+29.067%
2026-06-11	8.5000	8.5000	8.5000	8.5000	-11.088%	2	333	+13.882%
2026-06-10	9.3000	9.5600	9.3000	9.5600	+26.623%	12	333	+1.255%
2026-06-09	8.2100	8.2100	7.4500	7.5500	-13.911%	87	332	+28.212%
2026-06-08	8.8700	8.8700	8.5900	8.7700	+5.409%	26	297	+10.376%
2026-06-05	8.2500	8.3200	8.2500	8.3200	-7.556%	4	287	+16.346%
2026-06-04	8.8500	9.0000	8.8500	9.0000	-1.099%	10	286	+7.556%
2026-06-03	9.2900	9.5000	9.1000	9.1000	+9.639%	13	289	+6.374%
2026-06-02	7.7400	8.3700	7.7400	8.3000	+2.469%	6	285	+16.627%
2026-06-01	6.4100	8.2700	6.4100	8.1000	+27.358%	9	286	+19.506%
2026-05-29	6.2300	6.3600	5.8300	6.3600	-4.217%	17	285	+52.201%
2026-05-28	6.9800	7.0500	6.5500	6.6400	-1.775%	32	288	+45.783%
2026-05-27	6.6000	6.7700	6.5500	6.7600	-13.995%	7	282	+43.195%
2026-05-26	7.8600	7.8600	7.8600	7.8600	-13.721%	1	283	+23.155%
2026-05-21	9.1100	9.1100	9.1100	9.1100	-8.809%	1	282	+6.257%
2026-05-20	10.9500	11.0200	9.9900	9.9900	-16.750%	50	283	-3.103%
2026-05-19	10.5000	12.1500	10.5000	12.0000	+13.422%	29	285	-19.333%
2026-05-18	7.8000	10.6500	7.8000	10.5800	+25.952%	6	285	-8.507%
2026-05-15	7.8100	8.4000	7.8100	8.4000	+18.644%	8	285	+15.238%
2026-05-14	7.0100	7.0900	6.9000	7.0800	+6.949%	12	280	+36.723%
2026-05-13	6.7100	6.7100	6.5000	6.6200	-7.153%	33	273	+46.224%
2026-05-12	7.0800	7.1300	7.0000	7.1300	+4.545%	4	273	+35.764%
2026-05-11	6.4200	6.8300	6.4200	6.8200	+16.981%	12	273	+41.935%
2026-05-08	5.8900	5.9000	5.6900	5.8300	-6.421%	20	274	+66.038%
2026-05-07	5.6500	6.2300	5.5500	6.2300	-7.704%	14	270	+55.377%
2026-05-06	7.1900	7.2000	6.7000	6.7500	-28.947%	28	270	+43.407%
2026-05-05	9.0800	9.5000	9.0000	9.5000	0.000%	6	269	+1.895%
2026-05-04	9.2000	9.6500	9.2000	9.5000	+4.972%	85	272	+1.895%
2026-05-01	8.5500	9.0500	8.5500	9.0500	-15.578%	6	235	+6.961%
2026-04-30	10.3000	10.7200	10.3000	10.7200	+8.283%	12	235	-9.701%
2026-04-29	9.8000	10.1000	9.8000	9.9000	+3.233%	5	238	-2.222%
2026-04-28	8.3500	9.5900	8.3500	9.5900	+55.935%	4	238	+0.938%
2026-04-27	6.5000	7.6800	6.1500	6.1500	-10.870%	13	236	+57.398%
2026-04-24	7.2900	7.2900	6.9000	6.9000	-9.211%	16	228	+40.290%
2026-04-23	8.0000	8.0000	7.6000	7.6000	+8.571%	2	229	+27.368%
2026-04-21	6.7700	7.0000	6.7700	7.0000	+2.941%	4	231	+38.286%
2026-04-20	7.0500	7.1500	6.8000	6.8000	+15.646%	163	231	+42.353%
2026-04-17	5.5000	5.8800	5.0500	5.8800	-25.570%	96	158	+64.626%
2026-04-16	7.7800	8.2000	7.7800	7.9000	+3.811%	34	176	+22.532%
2026-04-14	7.5200	7.6100	7.5200	7.6100	-13.227%	2	162	+27.201%
2026-04-10	9.6200	9.6200	8.2800	8.7700	-5.699%	126	161	+10.376%
2026-04-09	11.3000	11.3000	9.3000	9.3000	-11.429%	21	94	+4.086%
2026-04-08	9.7300	10.5000	9.7300	10.5000	-27.586%	8	98	-7.810%
2026-04-07	14.7300	17.1500	14.5000	14.5000	+9.434%	27	95	-33.241%
2026-04-06	13.2000	13.2500	13.2000	13.2500	-0.451%	4	77	-26.943%
2026-04-02	16.2000	16.3000	13.3100	13.3100	+11.849%	6	75	-27.273%
2026-04-01	14.3100	14.3100	11.9000	11.9000	-38.342%	8	75	-18.655%
2026-03-31	19.3000	19.3000	19.3000	19.3000	-2.525%	3	77	-49.845%
2026-03-30	21.6400	21.6400	19.8000	19.8000	-0.752%	46	74	-51.111%
2026-03-27	19.9500	19.9500	19.9500	19.9500	+10.404%	9	29	-51.479%
2026-03-26	18.0700	18.0700	18.0700	18.0700	+11.543%	2	26	-46.431%
2026-03-25	16.2000	16.2000	16.2000	16.2000	-6.467%	12	24	-40.247%
2026-03-24	17.3200	17.3200	17.3200	17.3200	+4.337%	12	13	-44.111%
2026-03-20	16.6000	16.6000	16.6000	16.6000	0.000%	1	0	-41.687%