Dark

CVX20270319C230
CVX Mar 19 2027 230.00 Call (CVX270319C00230000)
option OPRA

EOD

Sep 21, 2026

6.95-22.778%(-2.05)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.0100	8.0100	6.9500	6.9500	-22.778%	28	1,231	0.000%
2026-09-18	9.5500	9.7500	9.0000	9.0000	-9.548%	55	1,221	-22.778%
2026-09-17	9.4600	10.0000	9.4500	9.9500	-7.442%	12	1,206	-30.151%
2026-09-16	11.4100	11.4100	10.1000	10.7500	-14.683%	48	1,202	-35.349%
2026-09-15	10.3900	12.6000	10.0700	12.6000	+26.000%	110	1,192	-44.841%
2026-09-14	12.2000	12.2000	10.0000	10.0000	-9.584%	95	1,161	-30.500%
2026-09-11	11.0100	11.2200	10.7000	11.0600	+3.364%	66	1,155	-37.161%
2026-09-10	10.4300	10.9500	9.8000	10.7000	+0.848%	42	1,145	-35.047%
2026-09-09	10.1000	11.1000	10.1000	10.6100	+13.476%	87	1,111	-34.496%
2026-09-08	9.7500	9.7500	9.2000	9.3500	+5.056%	8	1,074	-25.668%
2026-09-04	8.2900	8.9000	8.2900	8.9000	-8.998%	16	1,055	-21.910%
2026-09-03	10.1900	10.2700	9.7000	9.7800	-2.200%	52	1,055	-28.937%
2026-09-02	10.5400	10.5400	10.0000	10.0000	+2.041%	152	1,028	-30.500%
2026-09-01	9.0500	9.8000	8.5500	9.8000	+24.051%	298	916	-29.082%
2026-08-31	8.5000	8.5000	7.3000	7.9000	+20.980%	66	684	-12.025%
2026-08-28	6.1500	6.6500	6.1500	6.5300	+5.323%	77	682	+6.432%
2026-08-27	5.6000	6.3000	5.5000	6.2000	-3.125%	432	657	+12.097%
2026-08-26	6.3100	6.5000	6.3100	6.4000	+0.787%	9	504	+8.594%
2026-08-25	6.3600	6.5900	6.3500	6.3500	-9.929%	20	504	+9.449%
2026-08-24	7.6500	7.6500	6.8300	7.0500	-11.875%	18	495	-1.418%
2026-08-21	8.2700	8.2700	8.0000	8.0000	-4.192%	3	481	-13.125%
2026-08-20	8.9000	8.9000	8.3500	8.3500	+0.602%	13	478	-16.766%
2026-08-19	8.4500	8.8000	8.1000	8.3000	+7.932%	45	477	-16.265%
2026-08-18	7.8000	7.8000	7.2500	7.6900	+15.639%	223	435	-9.623%
2026-08-17	6.6500	6.6500	6.6500	6.6500	-0.746%	32	265	+4.511%
2026-08-14	6.2600	6.7000	6.2600	6.7000	+19.005%	8	237	+3.731%
2026-08-13	5.0600	5.7500	5.0600	5.6300	+3.683%	68	238	+23.446%
2026-08-12	5.3500	5.4600	5.3500	5.4300	-4.401%	75	236	+27.993%
2026-08-11	5.3900	5.6800	5.3900	5.6800	+5.185%	5	186	+22.359%
2026-08-10	4.6800	5.4000	4.6800	5.4000	+56.522%	57	187	+28.704%
2026-08-07	3.6000	3.7100	3.4500	3.4500	-15.233%	13	161	+101.449%
2026-08-06	3.9600	4.0900	3.9600	4.0700	-10.155%	8	168	+70.762%
2026-08-04	3.9000	4.5300	3.9000	4.5300	-23.220%	12	168	+53.422%
2026-07-31	5.1000	5.9500	4.9500	5.9000	+13.244%	13	168	+17.797%
2026-07-29	5.2300	5.2300	4.9900	5.2100	+26.764%	8	165	+33.397%
2026-07-28	4.8300	4.8300	4.0300	4.1100	-16.970%	12	164	+69.100%
2026-07-27	5.2500	5.2500	4.9500	4.9500	-18.586%	5	166	+40.404%
2026-07-24	6.1000	6.1000	5.9700	6.0800	-6.028%	6	164	+14.309%
2026-07-23	6.4600	6.7400	6.4600	6.4700	+15.536%	29	163	+7.419%
2026-07-22	5.4800	5.6000	5.4800	5.6000	+11.111%	9	150	+24.107%
2026-07-21	5.0500	5.1400	5.0400	5.0400	+5.000%	6	152	+37.897%
2026-07-20	4.2300	4.8000	4.2300	4.8000	+12.941%	18	152	+44.792%
2026-07-17	4.4200	4.4200	4.2500	4.2500	+15.176%	13	144	+63.529%
2026-07-16	3.4100	3.6900	3.4100	3.6900	+22.591%	12	140	+88.347%
2026-07-15	3.2900	3.2900	2.9700	3.0100	-10.417%	15	137	+130.897%
2026-07-14	3.6500	3.6500	3.3600	3.3600	+64.706%	18	138	+106.845%
2026-07-07	2.0400	2.0400	2.0400	2.0400	+27.500%	1	137	+240.686%
2026-06-30	1.6000	1.6000	1.6000	1.6000	-16.667%	1	137	+334.375%
2026-06-29	1.9200	1.9200	1.9200	1.9200	-35.570%	5	136	+261.979%
2026-06-23	3.0000	3.0000	2.9800	2.9800	0.000%	2	141	+133.221%
2026-06-22	2.9800	2.9800	2.9800	2.9800	-18.801%	4	140	+133.221%
2026-06-16	3.6700	3.6700	3.6700	3.6700	-5.168%	5	140	+89.373%
2026-06-15	3.6000	4.2500	3.6000	3.8700	-30.521%	23	140	+79.587%
2026-06-12	5.5900	5.7800	5.4200	5.5700	-4.296%	12	128	+24.776%
2026-06-11	7.0900	7.0900	5.8200	5.8200	-19.391%	14	127	+19.416%
2026-06-10	6.5700	7.2200	6.5700	7.2200	+24.483%	6	127	-3.740%
2026-06-09	6.3400	6.3400	5.5600	5.8000	-12.254%	28	129	+19.828%
2026-06-08	6.5900	7.2200	6.5900	6.6100	+5.255%	37	128	+5.144%
2026-06-05	6.6600	6.6600	5.9900	6.2800	-8.053%	25	143	+10.669%
2026-06-04	6.4200	7.1000	6.4000	6.8300	-3.938%	50	138	+1.757%
2026-06-03	6.3000	7.3900	6.3000	7.1100	+11.969%	24	123	-2.250%
2026-06-02	5.8100	6.3600	5.8100	6.3500	+1.600%	7	126	+9.449%
2026-06-01	4.8600	6.3900	4.8600	6.2500	+31.857%	7	127	+11.200%
2026-05-29	4.7200	4.7400	4.4300	4.7400	-5.010%	14	127	+46.624%
2026-05-28	5.2700	5.3100	4.8600	4.9900	+0.402%	32	127	+39.279%
2026-05-27	5.1200	5.1200	4.9700	4.9700	-12.346%	8	129	+39.839%
2026-05-26	6.8700	6.9000	5.5900	5.6700	-20.028%	19	128	+22.575%
2026-05-22	7.1900	7.2900	7.0400	7.0900	+1.141%	25	121	-1.975%
2026-05-21	7.9500	8.0000	6.9300	7.0100	-9.548%	42	103	-0.856%
2026-05-20	7.7500	7.7500	7.7500	7.7500	-10.714%	1	103	-10.323%
2026-05-19	8.0000	8.6800	8.0000	8.6800	+6.503%	3	105	-19.931%
2026-05-18	6.1500	8.2900	6.1500	8.1500	+35.382%	23	105	-14.724%
2026-05-15	5.3900	6.1400	5.3900	6.0200	+15.326%	18	105	+15.449%
2026-05-14	5.1900	5.2800	5.1900	5.2200	+5.882%	12	98	+33.142%
2026-05-13	5.0200	5.0200	4.6900	4.9300	-8.704%	16	90	+40.974%
2026-05-12	5.2400	5.6300	5.2300	5.4000	+9.533%	26	90	+28.704%
2026-05-11	4.8900	4.9300	4.8000	4.9300	+12.301%	12	90	+40.974%
2026-05-08	4.4500	4.4700	4.2000	4.3900	-8.351%	21	89	+58.314%
2026-05-07	4.1900	4.8200	4.1900	4.7900	-6.445%	14	87	+45.094%
2026-05-06	5.4600	5.4600	5.1200	5.1200	-27.887%	24	86	+35.742%
2026-05-05	6.8700	7.2800	6.7000	7.1000	-2.069%	25	87	-2.113%
2026-05-04	6.2500	7.5300	6.2500	7.2500	+4.769%	23	86	-4.138%
2026-05-01	7.8500	7.8500	6.4600	6.9200	-14.037%	27	85	+0.434%
2026-04-30	6.9100	8.1700	6.9100	8.0500	+4.954%	14	85	-13.665%
2026-04-29	7.4700	8.6000	7.3800	7.6700	+43.364%	17	87	-9.387%
2026-04-20	5.3000	5.3500	5.2300	5.3500	+47.383%	80	85	+29.907%
2026-04-17	3.8200	3.8500	3.6000	3.6300	-38.370%	12	64	+91.460%
2026-04-16	5.8900	5.8900	5.8900	5.8900	+2.792%	5	74	+17.997%
2026-04-14	5.7300	5.7300	5.7300	5.7300	-20.417%	2	69	+21.291%
2026-04-13	7.0500	7.4500	7.0500	7.2000	+12.853%	38	69	-3.472%
2026-04-10	7.3100	7.3100	6.3800	6.3800	-18.205%	27	40	+8.934%
2026-04-08	7.9300	7.9300	7.6000	7.8000	-24.272%	9	51	-10.897%
2026-04-06	10.1000	10.3000	10.1000	10.3000	+11.351%	7	49	-32.524%
2026-04-01	10.5000	10.5000	9.1500	9.2500	-28.846%	21	48	-24.865%
2026-03-31	13.0000	13.0000	13.0000	13.0000	-25.757%	1	31	-46.538%
2026-03-30	17.5100	17.5100	17.5100	17.5100	+23.484%	3	31	-60.308%
2026-03-26	14.1800	14.1800	14.1800	14.1800	+7.833%	5	31	-50.987%
2026-03-25	13.1500	13.1500	13.1500	13.1500	-7.719%	7	26	-47.148%
2026-03-24	14.2500	14.2500	14.2500	14.2500	+1.786%	1	19	-51.228%
2026-03-23	11.0500	14.0000	11.0500	14.0000	+6.707%	7	0	-50.357%
2026-03-20	13.3000	13.3000	13.1200	13.1200	0.000%	15	0	-47.027%