Dark

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

EOD

Sep 17, 2026

39.21-5.609%(-2.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	39.2100	39.2100	39.2100	39.2100	-5.609%	1	785	0.000%
2026-09-09	41.2500	41.5400	41.2500	41.5400	+1.317%	5	784	-5.609%
2026-09-08	41.0000	41.0000	41.0000	41.0000	+9.130%	24	784	-4.366%
2026-09-01	37.5700	37.5700	37.5700	37.5700	+27.746%	2	760	+4.365%
2026-08-27	29.4100	29.4100	29.4100	29.4100	-19.270%	1	762	+33.322%
2026-08-20	36.9000	37.5200	36.4300	36.4300	-1.274%	7	763	+7.631%
2026-08-19	35.0500	36.9000	35.0500	36.9000	+11.379%	2	763	+6.260%
2026-08-18	33.2800	33.7000	33.1300	33.1300	+1.563%	33	763	+18.352%
2026-08-17	32.6200	32.6200	32.6200	32.6200	+17.001%	3	762	+20.202%
2026-08-13	25.9100	27.8800	25.9100	27.8800	+9.119%	4	758	+40.638%
2026-08-10	25.6000	25.6000	25.5500	25.5500	+11.816%	3	759	+53.464%
2026-08-06	22.8500	22.8500	22.8500	22.8500	+4.338%	1	759	+71.597%
2026-08-05	22.3500	22.3500	21.9000	21.9000	-6.809%	18	759	+79.041%
2026-08-04	23.5000	23.5000	23.5000	23.5000	+1.512%	4	741	+66.851%
2026-07-28	23.1500	23.1500	23.1500	23.1500	-11.269%	1	745	+69.374%
2026-07-27	26.0900	26.0900	26.0900	26.0900	-5.744%	2	746	+50.287%
2026-07-24	28.3000	28.3000	27.6800	27.6800	-7.579%	2	744	+41.655%
2026-07-23	29.9500	29.9500	29.9500	29.9500	+11.837%	1	746	+30.918%
2026-07-22	26.7800	26.7800	26.7800	26.7800	+21.727%	1	746	+46.415%
2026-07-17	22.6000	22.6000	22.0000	22.0000	+6.126%	4	746	+78.227%
2026-07-16	20.8600	21.2000	20.7300	20.7300	+9.683%	7	747	+89.146%
2026-07-15	18.7000	18.9000	18.7000	18.9000	-2.778%	2	746	+107.460%
2026-07-13	18.0500	19.4400	18.0300	19.4400	+27.475%	11	746	+101.698%
2026-07-10	15.2500	15.2500	15.2500	15.2500	-0.974%	7	747	+157.115%
2026-07-09	15.7500	15.8000	15.4000	15.4000	-7.895%	31	740	+154.610%
2026-07-08	16.7200	16.7200	16.7200	16.7200	+8.854%	1	764	+134.510%
2026-07-07	12.9700	15.3600	12.9700	15.3600	+32.414%	41	763	+155.273%
2026-07-06	12.0000	12.0000	11.5000	11.6000	-5.074%	12	743	+238.017%
2026-07-02	12.3600	12.3700	12.0500	12.2200	+9.991%	14	736	+220.867%
2026-07-01	10.8500	11.2500	10.8500	11.1100	+0.090%	10	736	+252.925%
2026-06-30	12.1900	12.1900	11.1000	11.1000	-15.138%	31	726	+253.243%
2026-06-29	13.0800	13.0800	13.0800	13.0800	-3.824%	1	704	+199.771%
2026-06-26	13.6000	13.6000	13.6000	13.6000	-6.722%	1	704	+188.309%
2026-06-25	14.5800	14.5800	14.5800	14.5800	+4.217%	1	705	+168.930%
2026-06-24	14.4000	14.4000	13.9000	13.9900	-15.723%	5	705	+180.272%
2026-06-23	16.9000	16.9000	16.3500	16.6000	+13.699%	117	707	+136.205%
2026-06-18	15.0500	15.3400	14.6000	14.6000	-17.045%	23	615	+168.562%
2026-06-17	18.4300	19.0000	17.6000	17.6000	-8.571%	114	615	+122.784%
2026-06-16	18.9900	19.3500	18.9900	19.2500	-3.363%	268	615	+103.688%
2026-06-15	19.8000	19.9200	19.4000	19.9200	-19.352%	18	490	+96.837%
2026-06-11	24.7500	25.0500	24.6500	24.7000	+2.917%	4	473	+58.745%
2026-06-01	25.0500	25.0500	24.0000	24.0000	-1.720%	21	473	+63.375%
2026-05-26	26.0000	26.0000	24.4200	24.4200	-12.158%	3	453	+60.565%
2026-05-22	27.8000	27.8000	27.8000	27.8000	-3.472%	2	453	+41.043%
2026-05-18	26.6800	29.3500	26.5500	28.8000	+42.363%	5	453	+36.146%
2026-05-08	20.1000	20.2300	20.1000	20.2300	-1.317%	6	453	+93.821%
2026-05-07	19.5000	20.5000	19.5000	20.5000	-7.907%	2	457	+91.268%
2026-05-06	22.2600	22.2600	22.2600	22.2600	-18.729%	4	456	+76.146%
2026-05-04	27.0000	27.3900	27.0000	27.3900	+1.822%	13	457	+43.154%
2026-05-01	27.0000	27.0000	26.9000	26.9000	-4.542%	2	462	+45.762%
2026-04-29	28.3000	28.3000	28.1800	28.1800	+8.593%	6	462	+39.141%
2026-04-28	26.0000	26.2000	25.8500	25.9500	+14.317%	24	459	+51.098%
2026-04-27	22.6500	22.8500	22.6500	22.7000	-3.814%	10	448	+72.731%
2026-04-23	24.0000	24.1000	23.6000	23.6000	-2.721%	4	446	+66.144%
2026-04-22	24.2600	24.2600	24.2600	24.2600	+9.034%	1	444	+61.624%
2026-04-21	22.2000	22.4500	22.1100	22.2500	+2.535%	34	432	+76.225%
2026-04-20	22.4300	22.7000	21.7000	21.7000	-9.583%	28	432	+80.691%
2026-04-14	24.4400	24.6000	23.6000	24.0000	-11.275%	16	407	+63.375%
2026-04-13	28.3000	28.5600	27.0500	27.0500	+6.538%	28	401	+44.954%
2026-04-10	25.3900	25.3900	25.3900	25.3900	-9.418%	29	395	+54.431%
2026-04-09	28.5500	28.7000	27.6200	28.0300	-23.311%	7	376	+39.886%
2026-04-07	36.7500	36.7500	36.5500	36.5500	+9.464%	2	374	+7.278%
2026-04-06	33.3900	33.3900	33.3900	33.3900	-12.592%	2	374	+17.430%
2026-04-02	38.2000	38.2000	38.2000	38.2000	+23.226%	3	376	+2.644%
2026-04-01	37.0000	37.0000	31.0000	31.0000	-21.717%	41	376	+26.484%
2026-03-31	39.8500	39.8500	39.6000	39.6000	-0.076%	44	377	-0.985%
2026-03-25	41.4000	41.4000	39.6300	39.6300	+11.949%	5	357	-1.060%
2026-03-23	35.4000	35.4000	35.4000	35.4000	-7.306%	1	358	+10.763%
2026-03-20	38.1900	38.1900	38.1900	38.1900	+11.797%	2	359	+2.671%
2026-03-19	34.1600	34.1600	34.1600	34.1600	+5.595%	1	360	+14.783%
2026-03-16	32.3000	32.3500	32.3000	32.3500	+1.666%	2	360	+21.206%
2026-03-13	31.8200	31.8200	31.8200	31.8200	-8.353%	1	359	+23.224%
2026-03-12	30.0000	34.7200	30.0000	34.7200	+28.402%	136	359	+12.932%
2026-03-11	27.0400	27.0400	27.0400	27.0400	+5.543%	5	295	+45.007%
2026-03-10	27.0500	27.0500	25.6200	25.6200	-10.420%	16	295	+53.044%
2026-03-09	28.2500	28.7500	28.2400	28.6000	-0.175%	8	294	+37.098%
2026-03-06	27.8500	28.6500	27.5000	28.6500	+15.758%	7	293	+36.859%
2026-03-04	24.6500	24.7500	24.6500	24.7500	-10.326%	2	288	+58.424%
2026-03-03	27.6000	27.6000	27.6000	27.6000	-1.252%	5	287	+42.065%
2026-03-02	27.9500	27.9500	27.9500	27.9500	+10.431%	2	290	+40.286%
2026-02-27	23.6400	25.3100	23.6400	25.3100	+8.860%	4	289	+54.919%
2026-02-25	22.8000	23.2500	22.8000	23.2500	-3.607%	22	275	+68.645%
2026-02-24	23.9200	24.1200	23.9200	24.1200	+1.430%	22	275	+62.562%
2026-02-23	23.9000	23.9000	23.7800	23.7800	-5.259%	3	275	+64.886%
2026-02-19	25.0000	25.1000	25.0000	25.1000	+12.054%	12	275	+56.215%
2026-02-18	22.7000	22.7000	22.4000	22.4000	+2.377%	21	264	+75.045%
2026-02-13	21.8800	21.8800	21.8800	21.8800	-3.740%	1	264	+79.205%
2026-02-11	22.7300	22.7300	22.7300	22.7300	+10.770%	6	264	+72.503%
2026-02-10	20.7000	20.7000	20.5200	20.5200	-2.286%	27	264	+91.082%
2026-02-09	19.6700	21.0000	19.6700	21.0000	+5.000%	3	264	+86.714%
2026-02-06	20.1000	20.1500	20.0000	20.0000	+3.359%	7	264	+96.050%
2026-02-05	19.6000	19.6000	18.1800	19.3500	-9.027%	9	264	+102.636%
2026-02-04	19.8900	22.1000	19.8900	21.2700	+18.827%	77	257	+84.344%
2026-02-03	16.8700	17.9000	16.8700	17.9000	+16.612%	17	220	+119.050%
2026-02-02	15.3500	15.3500	15.3500	15.3500	-9.865%	1	215	+155.440%
2026-01-30	17.0300	17.0300	17.0300	17.0300	+13.761%	10	214	+130.241%
2026-01-29	15.5500	15.5500	14.9700	14.9700	+17.412%	17	204	+161.924%
2026-01-27	12.7500	12.7500	12.7500	12.7500	+2.000%	3	195	+207.529%
2026-01-26	12.7000	12.7000	12.5000	12.5000	-0.160%	189	192	+213.680%
2026-01-22	12.5000	12.5500	12.5000	12.5200	0.000%	16	8	+213.179%