Dark

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

EOD

Jul 23, 2026

8.70+12.258%(+0.95)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.2000	8.9300	8.2000	8.7000	+12.258%	21	356	0.000%
2026-07-22	7.7500	7.7500	7.3500	7.7500	+12.156%	9	344	+12.258%
2026-07-21	6.9100	6.9100	6.9100	6.9100	+4.066%	4	342	+25.904%
2026-07-20	5.7900	6.6400	5.7800	6.6400	+11.597%	16	342	+31.024%
2026-07-17	6.0000	6.4000	5.8100	5.9500	+12.903%	21	339	+46.218%
2026-07-16	4.9200	5.2800	4.8500	5.2700	+24.586%	13	333	+65.085%
2026-07-15	4.5600	4.5600	4.2300	4.2300	-10.571%	14	332	+105.674%
2026-07-14	5.0000	5.1500	4.6600	4.7300	-3.862%	20	330	+83.932%
2026-07-13	4.1600	4.9200	4.1500	4.9200	+52.795%	17	330	+76.829%
2026-07-10	3.4200	3.5100	3.2200	3.2200	-6.395%	8	332	+170.186%
2026-07-09	3.5400	3.5400	3.4400	3.4400	-12.020%	6	333	+152.907%
2026-07-08	3.7100	4.2000	3.6000	3.9100	+39.643%	29	333	+122.506%
2026-07-07	2.8000	2.8000	2.8000	2.8000	+13.360%	2	334	+210.714%
2026-07-02	2.5000	2.5000	2.4700	2.4700	+13.303%	3	333	+252.227%
2026-07-01	2.1800	2.1800	2.1800	2.1800	-8.403%	3	333	+299.083%
2026-06-30	2.3800	2.3800	2.3800	2.3800	-21.967%	1	333	+265.546%
2026-06-29	2.8100	3.0500	2.8100	3.0500	+4.096%	6	332	+185.246%
2026-06-26	3.1600	3.1600	2.8700	2.9300	-2.333%	6	333	+196.928%
2026-06-25	2.9400	3.1600	2.9400	3.0000	-5.063%	5	333	+190.000%
2026-06-24	3.3800	3.3800	3.0700	3.1600	-22.549%	6	329	+175.316%
2026-06-23	4.1200	4.2100	4.0800	4.0800	+1.746%	9	327	+113.235%
2026-06-22	3.8400	4.0300	3.8400	4.0100	-8.864%	24	325	+116.958%
2026-06-18	3.6200	4.4000	3.3300	4.4000	-4.348%	10	325	+97.727%
2026-06-17	4.7100	5.3500	4.6000	4.6000	-9.804%	13	325	+89.130%
2026-06-16	5.3000	5.7500	4.9400	5.1000	-3.409%	20	325	+70.588%
2026-06-15	4.9000	5.5000	4.9000	5.2800	-29.600%	45	329	+64.773%
2026-06-12	7.1500	7.5000	7.1500	7.5000	-11.765%	9	329	+16.000%
2026-06-11	8.5000	8.5000	8.5000	8.5000	-11.088%	2	333	+2.353%
2026-06-10	9.3000	9.5600	9.3000	9.5600	+26.623%	12	333	-8.996%
2026-06-09	8.2100	8.2100	7.4500	7.5500	-13.911%	87	332	+15.232%
2026-06-08	8.8700	8.8700	8.5900	8.7700	+5.409%	26	297	-0.798%
2026-06-05	8.2500	8.3200	8.2500	8.3200	-7.556%	4	287	+4.567%
2026-06-04	8.8500	9.0000	8.8500	9.0000	-1.099%	10	286	-3.333%
2026-06-03	9.2900	9.5000	9.1000	9.1000	+9.639%	13	289	-4.396%
2026-06-02	7.7400	8.3700	7.7400	8.3000	+2.469%	6	285	+4.819%
2026-06-01	6.4100	8.2700	6.4100	8.1000	+27.358%	9	286	+7.407%
2026-05-29	6.2300	6.3600	5.8300	6.3600	-4.217%	17	285	+36.792%
2026-05-28	6.9800	7.0500	6.5500	6.6400	-1.775%	32	288	+31.024%
2026-05-27	6.6000	6.7700	6.5500	6.7600	-13.995%	7	282	+28.698%
2026-05-26	7.8600	7.8600	7.8600	7.8600	-13.721%	1	283	+10.687%
2026-05-21	9.1100	9.1100	9.1100	9.1100	-8.809%	1	282	-4.501%
2026-05-20	10.9500	11.0200	9.9900	9.9900	-16.750%	50	283	-12.913%
2026-05-19	10.5000	12.1500	10.5000	12.0000	+13.422%	29	285	-27.500%
2026-05-18	7.8000	10.6500	7.8000	10.5800	+25.952%	6	285	-17.769%
2026-05-15	7.8100	8.4000	7.8100	8.4000	+18.644%	8	285	+3.571%
2026-05-14	7.0100	7.0900	6.9000	7.0800	+6.949%	12	280	+22.881%
2026-05-13	6.7100	6.7100	6.5000	6.6200	-7.153%	33	273	+31.420%
2026-05-12	7.0800	7.1300	7.0000	7.1300	+4.545%	4	273	+22.020%
2026-05-11	6.4200	6.8300	6.4200	6.8200	+16.981%	12	273	+27.566%
2026-05-08	5.8900	5.9000	5.6900	5.8300	-6.421%	20	274	+49.228%
2026-05-07	5.6500	6.2300	5.5500	6.2300	-7.704%	14	270	+39.647%
2026-05-06	7.1900	7.2000	6.7000	6.7500	-28.947%	28	270	+28.889%
2026-05-05	9.0800	9.5000	9.0000	9.5000	0.000%	6	269	-8.421%
2026-05-04	9.2000	9.6500	9.2000	9.5000	+4.972%	85	272	-8.421%
2026-05-01	8.5500	9.0500	8.5500	9.0500	-15.578%	6	235	-3.867%
2026-04-30	10.3000	10.7200	10.3000	10.7200	+8.283%	12	235	-18.843%
2026-04-29	9.8000	10.1000	9.8000	9.9000	+3.233%	5	238	-12.121%
2026-04-28	8.3500	9.5900	8.3500	9.5900	+55.935%	4	238	-9.281%
2026-04-27	6.5000	7.6800	6.1500	6.1500	-10.870%	13	236	+41.463%
2026-04-24	7.2900	7.2900	6.9000	6.9000	-9.211%	16	228	+26.087%
2026-04-23	8.0000	8.0000	7.6000	7.6000	+8.571%	2	229	+14.474%
2026-04-21	6.7700	7.0000	6.7700	7.0000	+2.941%	4	231	+24.286%
2026-04-20	7.0500	7.1500	6.8000	6.8000	+15.646%	163	231	+27.941%
2026-04-17	5.5000	5.8800	5.0500	5.8800	-25.570%	96	158	+47.959%
2026-04-16	7.7800	8.2000	7.7800	7.9000	+3.811%	34	176	+10.127%
2026-04-14	7.5200	7.6100	7.5200	7.6100	-13.227%	2	162	+14.323%
2026-04-10	9.6200	9.6200	8.2800	8.7700	-5.699%	126	161	-0.798%
2026-04-09	11.3000	11.3000	9.3000	9.3000	-11.429%	21	94	-6.452%
2026-04-08	9.7300	10.5000	9.7300	10.5000	-27.586%	8	98	-17.143%
2026-04-07	14.7300	17.1500	14.5000	14.5000	+9.434%	27	95	-40.000%
2026-04-06	13.2000	13.2500	13.2000	13.2500	-0.451%	4	77	-34.340%
2026-04-02	16.2000	16.3000	13.3100	13.3100	+11.849%	6	75	-34.636%
2026-04-01	14.3100	14.3100	11.9000	11.9000	-38.342%	8	75	-26.891%
2026-03-31	19.3000	19.3000	19.3000	19.3000	-2.525%	3	77	-54.922%
2026-03-30	21.6400	21.6400	19.8000	19.8000	-0.752%	46	74	-56.061%
2026-03-27	19.9500	19.9500	19.9500	19.9500	+10.404%	9	29	-56.391%
2026-03-26	18.0700	18.0700	18.0700	18.0700	+11.543%	2	26	-51.854%
2026-03-25	16.2000	16.2000	16.2000	16.2000	-6.467%	12	24	-46.296%
2026-03-24	17.3200	17.3200	17.3200	17.3200	+4.337%	12	13	-49.769%
2026-03-20	16.6000	16.6000	16.6000	16.6000	0.000%	1	0	-47.590%