Dark

CVX20270617C185
CVX Jun 17 2027 185.00 Call (CVX270617C00185000)
option OPRA

EOD

Sep 21, 2026

30.70-15.193%(-5.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	31.1500	31.1500	30.7000	30.7000	-15.193%	3	417	0.000%
2026-09-18	36.2000	36.2000	36.2000	36.2000	-4.536%	3	419	-15.193%
2026-09-16	38.3600	38.3600	37.9200	37.9200	+0.053%	2	419	-19.040%
2026-09-10	37.9000	37.9000	37.9000	37.9000	+1.337%	1	420	-18.997%
2026-09-09	37.4000	39.0000	37.4000	37.4000	+6.857%	17	420	-17.914%
2026-09-08	35.0000	35.0000	35.0000	35.0000	+3.858%	1	423	-12.286%
2026-09-04	33.8000	33.8000	33.5000	33.7000	-7.392%	26	416	-8.902%
2026-09-03	37.5700	37.5700	36.3800	36.3900	+1.648%	5	416	-15.636%
2026-09-01	35.8000	35.8000	35.8000	35.8000	+29.710%	2	415	-14.246%
2026-08-27	27.6000	27.6000	27.6000	27.6000	-8.000%	1	415	+11.232%
2026-08-24	30.0000	30.0000	30.0000	30.0000	-9.311%	1	415	+2.333%
2026-08-21	33.0800	33.0800	33.0800	33.0800	+6.026%	2	416	-7.195%
2026-08-18	30.3500	31.2000	30.0000	31.2000	+11.429%	13	418	-1.603%
2026-08-17	28.1500	28.1500	27.9500	28.0000	+3.704%	29	416	+9.643%
2026-08-14	27.0000	27.0000	27.0000	27.0000	+5.304%	1	410	+13.704%
2026-08-13	25.6500	25.6500	25.6400	25.6400	+33.333%	8	409	+19.735%
2026-08-07	19.2300	19.2300	19.2300	19.2300	-1.838%	2	409	+59.646%
2026-08-05	19.5900	19.5900	19.5900	19.5900	-9.599%	1	409	+56.713%
2026-07-30	21.6700	21.6700	21.6700	21.6700	-6.190%	4	408	+41.671%
2026-07-29	23.1000	23.1000	23.1000	23.1000	+0.873%	2	412	+32.900%
2026-07-27	22.9000	22.9000	22.9000	22.9000	-10.020%	1	412	+34.061%
2026-07-23	26.1500	26.1500	25.4500	25.4500	+14.382%	8	412	+20.629%
2026-07-21	19.8500	22.2500	19.8500	22.2500	+1.136%	2	419	+37.978%
2026-07-20	19.5800	22.0000	19.5800	22.0000	+13.344%	13	419	+39.545%
2026-07-17	19.6500	20.1200	19.4000	19.4100	+5.489%	73	411	+58.166%
2026-07-16	18.0000	18.4000	18.0000	18.4000	+16.088%	44	419	+66.848%
2026-07-15	15.5000	15.8500	15.4000	15.8500	-9.687%	54	376	+93.691%
2026-07-14	17.4000	17.5800	17.4000	17.5500	+1.739%	14	368	+74.929%
2026-07-13	15.9500	17.2500	15.9000	17.2500	+30.189%	21	358	+77.971%
2026-07-10	13.2000	13.3000	13.1500	13.2500	-1.119%	21	359	+131.698%
2026-07-09	13.4500	13.4500	13.4000	13.4000	-11.551%	14	356	+129.104%
2026-07-08	15.4000	15.4000	15.1500	15.1500	+28.936%	9	366	+102.640%
2026-07-07	10.7500	11.8200	10.7500	11.7500	+18.687%	14	369	+161.277%
2026-07-06	9.9500	10.1500	9.9000	9.9000	-4.808%	13	359	+210.101%
2026-07-02	10.6900	10.6900	10.4000	10.4000	+6.667%	5	356	+195.192%
2026-07-01	9.6500	9.7500	9.6500	9.7500	+1.563%	7	356	+214.872%
2026-06-30	11.0500	11.0500	9.6000	9.6000	-10.698%	16	349	+219.792%
2026-06-29	11.2400	11.5000	10.7500	10.7500	-9.664%	11	348	+185.581%
2026-06-26	11.9000	11.9000	11.9000	11.9000	-1.653%	1	343	+157.983%
2026-06-25	12.1000	12.1000	12.1000	12.1000	-16.953%	1	344	+153.719%
2026-06-23	14.5700	14.5700	14.5700	14.5700	+2.317%	2	344	+110.707%
2026-06-22	13.7800	14.5500	13.7800	14.2400	+8.289%	10	344	+115.590%
2026-06-18	13.3000	13.4000	13.1000	13.1500	-21.493%	48	315	+133.460%
2026-06-17	16.7500	16.7500	16.7500	16.7500	-1.063%	6	315	+83.284%
2026-06-16	17.1000	17.1400	16.9300	16.9300	-7.989%	3	315	+81.335%
2026-06-15	17.4000	18.4000	17.4000	18.4000	-14.339%	3	315	+66.848%
2026-06-12	21.4800	21.4800	21.4800	21.4800	-6.690%	1	313	+42.924%
2026-06-11	22.1000	23.0200	22.0000	23.0200	-6.990%	32	314	+33.362%
2026-06-10	24.8000	24.8500	24.7500	24.7500	+9.756%	21	307	+24.040%
2026-06-09	22.5500	22.5500	22.5500	22.5500	-4.772%	2	302	+36.142%
2026-06-08	23.6800	23.6800	23.6800	23.6800	+5.244%	1	300	+29.645%
2026-06-05	22.5000	22.5000	22.5000	22.5000	-8.163%	1	300	+36.444%
2026-06-03	23.3500	24.5000	23.3500	24.5000	+12.799%	5	301	+25.306%
2026-06-01	22.2000	22.5000	21.6500	21.7200	+18.689%	67	306	+41.344%
2026-05-29	18.3000	18.3000	18.3000	18.3000	-8.546%	2	326	+67.760%
2026-05-28	20.0100	20.0100	20.0100	20.0100	+2.353%	4	328	+53.423%
2026-05-27	19.7000	20.0000	19.5500	19.5500	-8.216%	3	326	+57.033%
2026-05-26	24.1700	24.1700	21.3000	21.3000	-14.286%	2	325	+44.131%
2026-05-22	24.8500	24.8500	24.8500	24.8500	-0.401%	6	319	+23.541%
2026-05-21	26.1000	26.1000	24.2000	24.9500	-12.210%	5	320	+23.046%
2026-05-19	27.6700	28.4200	27.4800	28.4200	+7.164%	5	320	+8.023%
2026-05-18	24.5000	26.5200	24.5000	26.5200	+18.340%	26	327	+15.762%
2026-05-15	22.4100	22.4100	22.4100	22.4100	+13.182%	1	327	+36.992%
2026-05-13	19.8000	19.8000	19.8000	19.8000	-0.802%	10	327	+55.051%
2026-05-11	19.0000	19.9600	19.0000	19.9600	+10.582%	59	337	+53.808%
2026-05-08	18.3000	18.4500	18.0500	18.0500	-5.596%	15	310	+70.083%
2026-05-07	18.0000	19.1200	17.5100	19.1200	-4.016%	14	308	+60.565%
2026-05-06	19.4000	19.9200	19.2500	19.9200	-15.414%	16	305	+54.116%
2026-05-04	23.5500	23.5500	23.5500	23.5500	-7.828%	2	304	+30.361%
2026-05-01	25.5500	25.5500	25.5500	25.5500	+0.275%	1	301	+20.157%
2026-04-29	24.2000	26.0500	24.2000	25.4800	+10.783%	85	301	+20.487%
2026-04-28	23.2500	23.7500	22.9600	23.0000	+14.087%	77	256	+33.478%
2026-04-24	20.1000	20.2500	20.1000	20.1600	-4.681%	24	223	+52.282%
2026-04-23	21.1500	21.1500	21.1500	21.1500	-3.645%	4	203	+45.154%
2026-04-22	23.0000	23.0000	21.9500	21.9500	+10.025%	6	205	+39.863%
2026-04-20	19.9000	20.0500	19.9000	19.9500	+1.786%	25	203	+53.885%
2026-04-17	18.5500	19.6000	16.1000	19.6000	-6.355%	4	179	+56.633%
2026-04-15	20.9500	20.9500	20.9300	20.9300	-1.645%	3	179	+46.679%
2026-04-14	23.7000	23.7000	21.2800	21.2800	-14.020%	7	179	+44.267%
2026-04-13	24.8500	24.8500	24.7500	24.7500	+9.756%	2	174	+24.040%
2026-04-10	25.0000	25.0000	22.5500	22.5500	-12.563%	2	174	+36.142%
2026-04-09	25.7900	25.7900	25.7900	25.7900	+3.658%	1	174	+19.038%
2026-04-08	25.2600	25.7500	24.8800	24.8800	-23.775%	4	174	+23.392%
2026-04-07	32.6400	32.6400	32.6400	32.6400	+8.079%	1	173	-5.944%
2026-04-01	30.2000	30.2000	30.2000	30.2000	-17.260%	1	172	+1.656%
2026-03-31	34.6600	36.7000	34.6600	36.5000	-10.253%	6	172	-15.890%
2026-03-30	42.6800	42.7400	40.6700	40.6700	+12.193%	4	173	-24.514%
2026-03-25	36.6100	36.6100	36.2500	36.2500	-8.228%	2	172	-15.310%
2026-03-24	39.5000	39.5000	39.5000	39.5000	+10.120%	1	172	-22.278%
2026-03-23	35.8700	35.8700	35.8700	35.8700	+14.163%	1	172	-14.413%
2026-03-18	31.5000	31.5000	31.0000	31.4200	+9.439%	4	171	-2.292%
2026-03-12	27.3000	28.7100	27.3000	28.7100	+11.799%	68	172	+6.931%
2026-03-11	24.2000	25.7000	24.2000	25.6800	-2.171%	49	129	+19.548%
2026-03-06	25.1200	26.2500	25.1200	26.2500	+16.770%	31	133	+16.952%
2026-03-04	22.4300	22.4800	22.4300	22.4800	-10.331%	39	150	+36.566%
2026-03-03	26.0500	26.0500	25.0700	25.0700	+2.788%	4	133	+22.457%
2026-03-02	25.5000	25.5000	24.3900	24.3900	+6.043%	18	131	+25.871%
2026-02-27	22.2500	23.0000	22.2500	23.0000	+4.784%	14	132	+33.478%
2026-02-26	21.2000	21.9500	21.2000	21.9500	+2.474%	3	123	+39.863%
2026-02-24	21.4200	21.4200	21.4200	21.4200	-0.140%	1	123	+43.324%
2026-02-23	21.7500	21.7500	21.4500	21.4500	+4.685%	6	123	+43.124%
2026-02-20	20.6000	20.6000	20.4900	20.4900	-6.864%	20	123	+49.829%
2026-02-19	23.5000	23.5000	22.0000	22.0000	+7.632%	6	113	+39.545%
2026-02-18	20.2000	20.9000	20.2000	20.4400	+6.348%	23	111	+50.196%
2026-02-17	19.2200	19.2200	19.2200	19.2200	-1.989%	1	101	+59.729%
2026-02-13	19.7000	19.7000	19.6100	19.6100	-1.060%	2	98	+56.553%
2026-02-12	20.4100	20.4100	19.8200	19.8200	-4.666%	7	98	+54.894%
2026-02-11	20.8900	20.8900	20.4200	20.7900	+17.991%	151	97	+47.667%
2026-02-10	18.1000	18.1000	17.6200	17.6200	-3.558%	8	217	+74.234%
2026-02-09	18.2500	18.5500	18.2500	18.2700	+5.303%	71	209	+68.035%
2026-02-06	17.9000	17.9500	17.3500	17.3500	+1.462%	3	198	+76.945%
2026-02-05	16.6500	17.1000	16.6500	17.1000	-5.785%	20	197	+79.532%
2026-02-04	19.9500	19.9500	17.9700	18.1500	+12.037%	28	215	+69.146%
2026-02-03	16.2000	16.2000	16.2000	16.2000	+12.892%	2	188	+89.506%
2026-02-02	14.2900	14.3500	14.2900	14.3500	-6.393%	11	186	+113.937%
2026-01-30	15.3300	15.3300	15.3300	15.3300	+13.220%	2	176	+100.261%
2026-01-29	13.5400	13.5400	13.4900	13.5400	+19.085%	26	175	+126.736%
2026-01-28	11.3700	11.3700	11.3700	11.3700	+1.518%	1	149	+170.009%
2026-01-27	10.9000	11.2000	10.9000	11.2000	+3.321%	2	148	+174.107%
2026-01-26	10.8400	10.8400	10.8400	10.8400	+1.308%	2	147	+183.210%
2026-01-23	10.8000	10.8000	10.7000	10.7000	-4.889%	2	145	+186.916%
2026-01-21	11.2500	11.2500	11.2500	11.2500	+3.022%	143	144	+172.889%
2026-01-20	10.9200	10.9200	10.9200	10.9200	0.000%	1	1	+181.136%