Dark

CVX20270617C170
CVX Jun 17 2027 170.00 Call (CVX270617C00170000)
option OPRA

EOD

Sep 21, 2026

41.97-10.493%(-4.92)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	42.4900	42.4900	41.9700	41.9700	-10.493%	21	221	0.000%
2026-09-18	46.8900	46.8900	46.8900	46.8900	-4.598%	1	221	-10.493%
2026-09-10	49.1500	49.1500	49.1500	49.1500	+0.986%	1	221	-14.608%
2026-09-08	48.6700	48.6700	48.6700	48.6700	+1.101%	1	220	-13.766%
2026-09-02	48.1400	48.1400	48.1400	48.1400	+18.280%	1	221	-12.817%
2026-08-18	40.7000	40.8000	40.3500	40.7000	+7.275%	12	221	+3.120%
2026-08-17	37.9400	37.9400	37.9400	37.9400	+10.163%	1	221	+10.622%
2026-08-11	34.4400	34.4400	34.4400	34.4400	+12.770%	16	220	+21.864%
2026-08-10	30.5400	30.5400	30.5400	30.5400	+12.362%	1	204	+37.426%
2026-08-07	27.6600	27.7000	27.1800	27.1800	-16.906%	3	204	+54.415%
2026-08-03	32.7100	32.7100	32.7100	32.7100	+3.349%	5	202	+28.309%
2026-07-30	31.6500	31.6500	31.6500	31.6500	-12.690%	1	197	+32.607%
2026-07-23	36.2500	36.2500	36.2500	36.2500	+10.485%	2	196	+15.779%
2026-07-22	32.8100	32.8100	32.8100	32.8100	+6.422%	1	196	+27.918%
2026-07-21	30.8100	30.8300	30.8100	30.8300	+1.281%	2	195	+36.134%
2026-07-20	30.4400	30.4400	30.4400	30.4400	+34.097%	1	194	+37.878%
2026-07-15	22.6000	22.7000	22.6000	22.7000	-1.561%	10	193	+84.890%
2026-07-13	23.9700	23.9700	23.0600	23.0600	+15.589%	15	193	+82.003%
2026-07-10	20.4000	20.4000	19.9500	19.9500	+0.251%	3	193	+110.376%
2026-07-09	20.2500	20.3000	19.9000	19.9000	-11.319%	28	194	+110.905%
2026-07-08	21.7000	22.4400	21.7000	22.4400	+19.552%	2	177	+87.032%
2026-07-07	17.4500	18.7700	17.4500	18.7700	+18.797%	4	178	+123.601%
2026-07-06	15.5500	15.8000	15.5000	15.8000	-1.863%	19	176	+165.633%
2026-07-02	16.0700	16.5200	16.0700	16.1000	+8.054%	8	156	+160.683%
2026-07-01	14.9000	14.9000	14.7000	14.9000	-0.667%	17	156	+181.678%
2026-06-30	15.6000	15.6000	15.0000	15.0000	-8.815%	9	156	+179.800%
2026-06-29	19.1000	19.1000	16.4500	16.4500	-11.844%	19	147	+155.137%
2026-06-25	18.6600	18.6600	18.6600	18.6600	-11.143%	2	138	+124.920%
2026-06-22	21.0000	21.0500	20.9500	21.0000	-31.485%	8	136	+99.857%
2026-06-11	30.3000	30.6500	30.3000	30.6500	+0.723%	2	137	+36.933%
2026-05-26	31.0000	31.1000	30.3500	30.4300	-15.589%	6	138	+37.923%
2026-05-20	36.0500	36.0500	36.0500	36.0500	-1.233%	1	141	+16.422%
2026-05-19	36.5500	36.5500	36.5000	36.5000	+20.184%	2	143	+14.986%
2026-05-15	30.3700	30.3700	30.3700	30.3700	+6.561%	1	143	+38.196%
2026-05-14	28.5000	28.5000	28.5000	28.5000	+4.015%	1	143	+47.263%
2026-05-13	27.4000	27.4000	27.4000	27.4000	+7.451%	5	138	+53.175%
2026-05-08	25.4900	25.6200	25.4100	25.5000	-25.110%	4	138	+64.588%
2026-05-05	34.0500	34.0500	34.0500	34.0500	+2.191%	1	137	+23.260%
2026-05-04	32.2500	33.9500	32.2500	33.3200	-4.800%	11	136	+25.960%
2026-04-30	33.9000	35.6000	33.9000	35.0000	+2.339%	38	130	+19.914%
2026-04-29	33.0000	34.6500	33.0000	34.2000	+9.791%	38	117	+22.719%
2026-04-28	32.0000	32.0000	31.1500	31.1500	+12.862%	2	99	+34.735%
2026-04-24	27.6000	27.6000	27.6000	27.6000	+2.793%	2	98	+52.065%
2026-04-21	26.8500	26.8500	26.8500	26.8500	-4.787%	1	96	+56.313%
2026-04-20	28.1000	28.4000	28.1000	28.2000	+4.444%	8	96	+48.830%
2026-04-17	23.3100	27.0000	23.3100	27.0000	-6.574%	43	97	+55.444%
2026-04-14	28.9900	28.9900	28.9000	28.9000	-29.512%	2	74	+45.225%
2026-04-07	41.0000	41.0000	41.0000	41.0000	+2.551%	1	75	+2.366%
2026-04-06	39.9800	39.9800	39.9800	39.9800	+6.557%	1	75	+4.977%
2026-04-01	38.9500	38.9500	37.5200	37.5200	-19.225%	12	74	+11.860%
2026-03-31	46.5000	46.5000	46.4500	46.4500	+7.399%	100	73	-9.645%
2026-03-20	43.2500	43.2500	43.2500	43.2500	+5.875%	1	59	-2.960%
2026-03-17	40.7000	40.8500	40.7000	40.8500	+5.829%	2	59	+2.742%
2026-03-16	38.6000	38.6000	38.6000	38.6000	-0.387%	2	59	+8.731%
2026-03-13	38.7500	38.7500	38.7500	38.7500	-2.319%	1	59	+8.310%
2026-03-12	36.9000	39.6700	36.7800	39.6700	+14.753%	10	59	+5.798%
2026-03-09	34.5700	34.5700	34.5700	34.5700	+3.348%	1	61	+21.406%
2026-03-06	34.0800	34.0800	33.4500	33.4500	+3.496%	3	62	+25.471%
2026-03-05	32.3200	32.3200	32.3200	32.3200	-0.707%	1	61	+29.858%
2026-03-04	32.5500	32.5500	32.5500	32.5500	-2.252%	2	60	+28.940%
2026-03-02	33.9000	33.9000	33.3000	33.3000	+9.180%	5	61	+26.036%
2026-02-27	29.1000	30.5000	29.1000	30.5000	+8.929%	9	62	+37.607%
2026-02-26	28.0000	28.0000	28.0000	28.0000	-0.744%	1	64	+49.893%
2026-02-25	29.4700	29.4700	28.1500	28.2100	-2.925%	5	61	+48.777%
2026-02-24	29.0600	29.0600	29.0600	29.0600	-3.133%	1	61	+44.425%
2026-02-23	30.0000	30.0000	30.0000	30.0000	+6.270%	1	60	+39.900%
2026-02-20	28.5100	28.8000	27.6400	28.2300	+4.093%	24	60	+48.672%
2026-02-13	26.8200	27.1200	26.8200	27.1200	-2.094%	10	35	+54.757%
2026-02-12	27.6000	27.7000	27.6000	27.7000	+1.838%	4	35	+51.516%
2026-02-11	27.2000	27.2000	27.2000	27.2000	+7.510%	2	35	+54.301%
2026-02-10	25.3000	25.3000	25.3000	25.3000	+0.477%	1	37	+65.889%
2026-02-06	27.3400	27.3400	25.1800	25.1800	+3.835%	2	36	+66.680%
2026-02-05	24.2500	24.2500	24.2500	24.2500	+8.114%	2	36	+73.072%
2026-02-03	20.9000	22.5000	20.9000	22.4300	+5.305%	19	36	+87.115%
2026-01-30	20.2000	21.5000	19.5300	21.3000	+6.500%	9	29	+97.042%
2026-01-29	20.0000	20.6000	20.0000	20.0000	+13.122%	5	28	+109.850%
2026-01-28	17.6500	18.1200	17.6500	17.6800	+7.152%	14	23	+137.387%
2026-01-26	16.5000	16.5000	16.5000	16.5000	+3.319%	1	9	+154.364%
2026-01-23	16.0700	16.0700	15.9700	15.9700	-2.859%	4	8	+162.805%
2026-01-16	16.4400	17.2000	16.4400	16.4400	0.000%	5	0	+155.292%