Dark

CVX20270319C240
CVX Mar 19 2027 240.00 Call (CVX270319C00240000)
option OPRA

EOD

Sep 21, 2026

5.10-23.308%(-1.55)371

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.9600	5.9600	5.1000	5.1000	-23.308%	371	1,486	0.000%
2026-09-18	7.0000	7.0000	6.6500	6.6500	-7.639%	8	1,234	-23.308%
2026-09-17	7.1500	7.2000	6.9000	7.2000	-1.370%	13	1,229	-29.167%
2026-09-16	8.4100	8.4100	7.3000	7.3000	-20.824%	572	1,233	-30.137%
2026-09-15	8.1000	9.3000	8.1000	9.2200	+26.129%	491	1,234	-44.685%
2026-09-14	8.6500	8.6500	7.3100	7.3100	-9.753%	23	1,595	-30.233%
2026-09-11	8.2000	8.2500	7.9300	8.1000	+4.516%	172	1,587	-37.037%
2026-09-10	7.5500	8.0500	7.4000	7.7500	-3.125%	128	1,501	-34.194%
2026-09-09	7.8000	8.1900	7.5400	8.0000	+17.647%	66	1,442	-36.250%
2026-09-08	7.2400	7.2400	6.5000	6.8000	+11.475%	203	1,394	-25.000%
2026-09-04	5.9400	6.3000	5.9400	6.1000	-17.900%	46	1,234	-16.393%
2026-09-03	7.4200	7.7500	7.2500	7.4300	-1.589%	22	1,234	-31.359%
2026-09-02	7.2900	7.5500	7.0000	7.5500	+4.861%	188	1,228	-32.450%
2026-09-01	6.2500	7.2000	6.2500	7.2000	+28.571%	600	1,079	-29.167%
2026-08-31	6.2500	6.2500	5.1200	5.6000	+21.739%	220	853	-8.929%
2026-08-28	4.3500	4.6200	4.3000	4.6000	+8.235%	174	796	+10.870%
2026-08-27	3.9000	4.2500	3.8100	4.2500	-7.609%	345	630	+20.000%
2026-08-26	4.4000	4.7000	4.4000	4.6000	-0.862%	135	410	+10.870%
2026-08-25	4.5600	4.8000	4.5500	4.6400	-9.903%	93	308	+9.914%
2026-08-24	5.7500	5.7500	4.8500	5.1500	-13.153%	132	305	-0.971%
2026-08-21	6.0900	6.2000	5.9300	5.9300	-1.983%	17	275	-13.997%
2026-08-19	5.7000	6.4100	5.7000	6.0500	+10.806%	15	275	-15.702%
2026-08-18	5.3700	5.4600	5.3500	5.4600	+4.798%	4	264	-6.593%
2026-08-17	4.5000	5.3500	4.5000	5.2100	+16.816%	15	262	-2.111%
2026-08-14	4.4500	4.9000	4.4500	4.4600	+9.046%	137	259	+14.350%
2026-08-13	3.5900	4.1100	3.5900	4.0900	+3.544%	56	203	+24.694%
2026-08-11	3.9500	4.1400	3.9300	3.9500	+53.696%	7	240	+29.114%
2026-08-07	2.5700	2.5700	2.5700	2.5700	+0.391%	1	239	+98.444%
2026-08-05	2.5600	2.5600	2.5600	2.5600	-43.237%	2	239	+99.219%
2026-07-31	3.8600	4.5100	3.8500	4.5100	+25.278%	11	239	+13.082%
2026-07-29	3.6500	3.6900	3.5500	3.6000	+18.812%	13	239	+41.667%
2026-07-28	3.5400	3.5400	2.9800	3.0300	-20.263%	12	241	+68.317%
2026-07-27	3.8000	3.8000	3.8000	3.8000	-13.832%	1	243	+34.211%
2026-07-24	4.8000	4.9000	4.4100	4.4100	-7.353%	16	242	+15.646%
2026-07-23	4.8000	5.0100	4.4000	4.7600	+17.241%	25	235	+7.143%
2026-07-22	4.1000	4.1000	4.0600	4.0600	+8.847%	8	230	+25.616%
2026-07-21	3.6500	3.8100	3.6500	3.7300	+6.571%	24	232	+36.729%
2026-07-20	3.3500	3.6200	3.3500	3.5000	+32.075%	8	229	+45.714%
2026-07-16	2.6500	2.6500	2.6500	2.6500	+10.417%	1	228	+92.453%
2026-07-13	2.4000	2.4000	2.4000	2.4000	+20.000%	1	228	+112.500%
2026-07-10	1.6500	2.0000	1.6500	2.0000	0.000%	8	229	+155.000%
2026-07-08	1.9700	2.0000	1.9700	2.0000	+20.482%	8	221	+155.000%
2026-07-07	1.6600	1.6600	1.6600	1.6600	+48.214%	1	227	+207.229%
2026-07-01	1.1200	1.1200	1.1200	1.1200	-10.400%	4	227	+355.357%
2026-06-30	1.2500	1.2500	1.2500	1.2500	-20.382%	2	223	+308.000%
2026-06-26	1.5800	1.5800	1.5500	1.5700	-7.647%	6	223	+224.841%
2026-06-24	2.1900	2.1900	1.7000	1.7000	-12.371%	2	222	+200.000%
2026-06-22	2.2600	2.2600	1.9400	1.9400	+7.778%	2	220	+162.887%
2026-06-18	2.3700	2.3700	1.8000	1.8000	-30.769%	78	218	+183.333%
2026-06-17	2.6000	2.6000	2.6000	2.6000	-7.143%	10	218	+96.154%
2026-06-16	2.8000	2.8000	2.8000	2.8000	-13.846%	1	218	+82.143%
2026-06-15	2.9500	3.2500	2.9500	3.2500	-23.168%	20	217	+56.923%
2026-06-12	4.2000	4.4200	4.1300	4.2300	-6.828%	12	220	+20.567%
2026-06-11	5.4600	5.4700	4.4100	4.5400	-17.304%	16	219	+12.335%
2026-06-10	4.9600	5.4900	4.9600	5.4900	+20.925%	6	219	-7.104%
2026-06-09	4.9200	4.9200	4.4000	4.5400	-10.806%	24	220	+12.335%
2026-06-08	5.0700	5.5100	5.0700	5.0900	+7.384%	26	221	+0.196%
2026-06-05	5.1700	5.1800	4.6800	4.7400	-9.714%	22	220	+7.595%
2026-06-04	5.0000	5.5300	4.9500	5.2500	-0.943%	58	219	-2.857%
2026-06-03	4.8500	5.5600	4.8500	5.3000	+50.997%	25	208	-3.774%
2026-05-29	3.7000	3.7000	3.4000	3.5100	-7.632%	11	210	+45.299%
2026-05-28	3.8000	3.8000	3.8000	3.8000	-12.240%	1	208	+34.211%
2026-05-26	5.5500	5.5500	4.2900	4.3300	-17.524%	25	208	+17.783%
2026-05-22	5.6200	5.6200	5.2500	5.2500	-4.022%	30	195	-2.857%
2026-05-21	6.1500	6.1700	5.4700	5.4700	-9.736%	22	199	-6.764%
2026-05-20	6.7300	7.0000	5.8100	6.0600	-13.429%	65	199	-15.842%
2026-05-19	6.3200	7.0000	6.2600	7.0000	+15.894%	20	171	-27.143%
2026-05-18	4.7300	6.0500	4.6700	6.0400	+41.452%	18	171	-15.563%
2026-05-15	4.0900	4.5400	4.0900	4.2700	+23.768%	10	171	+19.438%
2026-05-13	3.4500	3.4500	3.4500	3.4500	-16.867%	3	172	+47.826%
2026-05-12	4.0000	4.3000	3.9800	4.1500	+23.145%	24	176	+22.892%
2026-05-08	3.3000	3.3700	3.3000	3.3700	-3.714%	6	176	+51.335%
2026-05-07	3.4000	3.5000	3.4000	3.5000	-7.895%	10	173	+45.714%
2026-05-06	3.6500	3.8000	3.5400	3.8000	-31.655%	12	164	+34.211%
2026-05-05	5.2900	5.6300	5.2900	5.5600	+1.091%	23	160	-8.273%
2026-05-04	4.6100	5.8100	4.6100	5.5000	+2.230%	16	162	-7.273%
2026-05-01	6.2000	6.2000	5.1900	5.3800	-14.195%	18	168	-5.204%
2026-04-30	5.3400	6.3900	5.3400	6.2700	+6.633%	15	168	-18.660%
2026-04-29	5.6600	5.9500	5.5900	5.8800	+40.000%	14	170	-13.265%
2026-04-27	4.4500	4.4500	4.1000	4.2000	+2.439%	12	169	+21.429%
2026-04-24	4.1000	4.1000	4.1000	4.1000	-10.870%	10	169	+24.390%
2026-04-23	4.3400	4.6000	4.3400	4.6000	+9.524%	11	169	+10.870%
2026-04-21	4.2000	4.2000	4.2000	4.2000	-3.448%	1	169	+21.429%
2026-04-16	4.4000	4.4000	4.3500	4.3500	-4.396%	23	169	+17.241%
2026-04-14	5.2000	5.2000	4.4500	4.5500	-20.870%	10	146	+12.088%
2026-04-13	5.5500	5.8300	5.4000	5.7500	-4.167%	66	141	-11.304%
2026-04-09	7.3500	7.3500	6.0000	6.0000	-5.512%	20	82	-15.000%
2026-04-08	6.1800	6.4700	5.6000	6.3500	-30.143%	78	82	-19.685%
2026-04-07	9.3500	9.3500	9.0900	9.0900	+12.222%	51	71	-43.894%
2026-04-06	7.9500	8.1000	7.9500	8.1000	-5.263%	7	24	-37.037%
2026-04-02	9.6000	10.1000	8.5500	8.5500	+8.228%	5	24	-40.351%
2026-04-01	8.1000	8.1000	7.4300	7.9000	-26.443%	24	24	-35.443%
2026-03-31	10.5000	10.7400	10.5000	10.7400	-19.248%	19	21	-52.514%
2026-03-27	13.3000	13.3000	13.3000	13.3000	+26.066%	1	5	-61.654%
2026-03-25	10.5500	10.5500	10.5500	10.5500	-13.169%	2	4	-51.659%
2026-03-24	10.9500	12.1500	10.9500	12.1500	+22.480%	19	4	-58.025%
2026-03-23	9.9200	9.9200	9.9200	9.9200	-2.745%	2	0	-48.589%
2026-03-20	9.8900	10.5000	9.8900	10.2000	0.000%	24	0	-50.000%