Dark

CVX20270617C180
CVX Jun 17 2027 180.00 Call (CVX270617C00180000)
option OPRA

EOD

Jul 23, 2026

29.95+11.837%(+3.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	29.9500	29.9500	29.9500	29.9500	+11.837%	1	746	0.000%
2026-07-22	26.7800	26.7800	26.7800	26.7800	+21.727%	1	746	+11.837%
2026-07-17	22.6000	22.6000	22.0000	22.0000	+6.126%	4	746	+36.136%
2026-07-16	20.8600	21.2000	20.7300	20.7300	+9.683%	7	747	+44.477%
2026-07-15	18.7000	18.9000	18.7000	18.9000	-2.778%	2	746	+58.466%
2026-07-13	18.0500	19.4400	18.0300	19.4400	+27.475%	11	746	+54.064%
2026-07-10	15.2500	15.2500	15.2500	15.2500	-0.974%	7	747	+96.393%
2026-07-09	15.7500	15.8000	15.4000	15.4000	-7.895%	31	740	+94.481%
2026-07-08	16.7200	16.7200	16.7200	16.7200	+8.854%	1	764	+79.127%
2026-07-07	12.9700	15.3600	12.9700	15.3600	+32.414%	41	763	+94.987%
2026-07-06	12.0000	12.0000	11.5000	11.6000	-5.074%	12	743	+158.190%
2026-07-02	12.3600	12.3700	12.0500	12.2200	+9.991%	14	736	+145.090%
2026-07-01	10.8500	11.2500	10.8500	11.1100	+0.090%	10	736	+169.577%
2026-06-30	12.1900	12.1900	11.1000	11.1000	-15.138%	31	726	+169.820%
2026-06-29	13.0800	13.0800	13.0800	13.0800	-3.824%	1	704	+128.976%
2026-06-26	13.6000	13.6000	13.6000	13.6000	-6.722%	1	704	+120.221%
2026-06-25	14.5800	14.5800	14.5800	14.5800	+4.217%	1	705	+105.418%
2026-06-24	14.4000	14.4000	13.9000	13.9900	-15.723%	5	705	+114.081%
2026-06-23	16.9000	16.9000	16.3500	16.6000	+13.699%	117	707	+80.422%
2026-06-18	15.0500	15.3400	14.6000	14.6000	-17.045%	23	615	+105.137%
2026-06-17	18.4300	19.0000	17.6000	17.6000	-8.571%	114	615	+70.170%
2026-06-16	18.9900	19.3500	18.9900	19.2500	-3.363%	268	615	+55.584%
2026-06-15	19.8000	19.9200	19.4000	19.9200	-19.352%	18	490	+50.351%
2026-06-11	24.7500	25.0500	24.6500	24.7000	+2.917%	4	473	+21.255%
2026-06-01	25.0500	25.0500	24.0000	24.0000	-1.720%	21	473	+24.792%
2026-05-26	26.0000	26.0000	24.4200	24.4200	-12.158%	3	453	+22.645%
2026-05-22	27.8000	27.8000	27.8000	27.8000	-3.472%	2	453	+7.734%
2026-05-18	26.6800	29.3500	26.5500	28.8000	+42.363%	5	453	+3.993%
2026-05-08	20.1000	20.2300	20.1000	20.2300	-1.317%	6	453	+48.047%
2026-05-07	19.5000	20.5000	19.5000	20.5000	-7.907%	2	457	+46.098%
2026-05-06	22.2600	22.2600	22.2600	22.2600	-18.729%	4	456	+34.546%
2026-05-04	27.0000	27.3900	27.0000	27.3900	+1.822%	13	457	+9.346%
2026-05-01	27.0000	27.0000	26.9000	26.9000	-4.542%	2	462	+11.338%
2026-04-29	28.3000	28.3000	28.1800	28.1800	+8.593%	6	462	+6.281%
2026-04-28	26.0000	26.2000	25.8500	25.9500	+14.317%	24	459	+15.414%
2026-04-27	22.6500	22.8500	22.6500	22.7000	-3.814%	10	448	+31.938%
2026-04-23	24.0000	24.1000	23.6000	23.6000	-2.721%	4	446	+26.907%
2026-04-22	24.2600	24.2600	24.2600	24.2600	+9.034%	1	444	+23.454%
2026-04-21	22.2000	22.4500	22.1100	22.2500	+2.535%	34	432	+34.607%
2026-04-20	22.4300	22.7000	21.7000	21.7000	-9.583%	28	432	+38.018%
2026-04-14	24.4400	24.6000	23.6000	24.0000	-11.275%	16	407	+24.792%
2026-04-13	28.3000	28.5600	27.0500	27.0500	+6.538%	28	401	+10.721%
2026-04-10	25.3900	25.3900	25.3900	25.3900	-9.418%	29	395	+17.960%
2026-04-09	28.5500	28.7000	27.6200	28.0300	-23.311%	7	376	+6.850%
2026-04-07	36.7500	36.7500	36.5500	36.5500	+9.464%	2	374	-18.057%
2026-04-06	33.3900	33.3900	33.3900	33.3900	-12.592%	2	374	-10.302%
2026-04-02	38.2000	38.2000	38.2000	38.2000	+23.226%	3	376	-21.597%
2026-04-01	37.0000	37.0000	31.0000	31.0000	-21.717%	41	376	-3.387%
2026-03-31	39.8500	39.8500	39.6000	39.6000	-0.076%	44	377	-24.369%
2026-03-25	41.4000	41.4000	39.6300	39.6300	+11.949%	5	357	-24.426%
2026-03-23	35.4000	35.4000	35.4000	35.4000	-7.306%	1	358	-15.395%
2026-03-20	38.1900	38.1900	38.1900	38.1900	+11.797%	2	359	-21.576%
2026-03-19	34.1600	34.1600	34.1600	34.1600	+5.595%	1	360	-12.324%
2026-03-16	32.3000	32.3500	32.3000	32.3500	+1.666%	2	360	-7.419%
2026-03-13	31.8200	31.8200	31.8200	31.8200	-8.353%	1	359	-5.877%
2026-03-12	30.0000	34.7200	30.0000	34.7200	+28.402%	136	359	-13.738%
2026-03-11	27.0400	27.0400	27.0400	27.0400	+5.543%	5	295	+10.762%
2026-03-10	27.0500	27.0500	25.6200	25.6200	-10.420%	16	295	+16.901%
2026-03-09	28.2500	28.7500	28.2400	28.6000	-0.175%	8	294	+4.720%
2026-03-06	27.8500	28.6500	27.5000	28.6500	+15.758%	7	293	+4.538%
2026-03-04	24.6500	24.7500	24.6500	24.7500	-10.326%	2	288	+21.010%
2026-03-03	27.6000	27.6000	27.6000	27.6000	-1.252%	5	287	+8.514%
2026-03-02	27.9500	27.9500	27.9500	27.9500	+10.431%	2	290	+7.156%
2026-02-27	23.6400	25.3100	23.6400	25.3100	+8.860%	4	289	+18.333%
2026-02-25	22.8000	23.2500	22.8000	23.2500	-3.607%	22	275	+28.817%
2026-02-24	23.9200	24.1200	23.9200	24.1200	+1.430%	22	275	+24.171%
2026-02-23	23.9000	23.9000	23.7800	23.7800	-5.259%	3	275	+25.946%
2026-02-19	25.0000	25.1000	25.0000	25.1000	+12.054%	12	275	+19.323%
2026-02-18	22.7000	22.7000	22.4000	22.4000	+2.377%	21	264	+33.705%
2026-02-13	21.8800	21.8800	21.8800	21.8800	-3.740%	1	264	+36.883%
2026-02-11	22.7300	22.7300	22.7300	22.7300	+10.770%	6	264	+31.764%
2026-02-10	20.7000	20.7000	20.5200	20.5200	-2.286%	27	264	+45.955%
2026-02-09	19.6700	21.0000	19.6700	21.0000	+5.000%	3	264	+42.619%
2026-02-06	20.1000	20.1500	20.0000	20.0000	+3.359%	7	264	+49.750%
2026-02-05	19.6000	19.6000	18.1800	19.3500	-9.027%	9	264	+54.780%
2026-02-04	19.8900	22.1000	19.8900	21.2700	+18.827%	77	257	+40.809%
2026-02-03	16.8700	17.9000	16.8700	17.9000	+16.612%	17	220	+67.318%
2026-02-02	15.3500	15.3500	15.3500	15.3500	-9.865%	1	215	+95.114%
2026-01-30	17.0300	17.0300	17.0300	17.0300	+13.761%	10	214	+75.866%
2026-01-29	15.5500	15.5500	14.9700	14.9700	+17.412%	17	204	+100.067%
2026-01-27	12.7500	12.7500	12.7500	12.7500	+2.000%	3	195	+134.902%
2026-01-26	12.7000	12.7000	12.5000	12.5000	-0.160%	189	192	+139.600%
2026-01-22	12.5000	12.5500	12.5000	12.5200	0.000%	16	8	+139.217%