Dark

CVX20270617C190
CVX Jun 17 2027 190.00 Call (CVX270617C00190000)
option OPRA

EOD

Sep 18, 2026

33.00+3.125%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	33.0000	33.0000	33.0000	33.0000	+3.125%	2	655	0.000%
2026-09-17	32.0000	32.0000	32.0000	32.0000	-8.467%	2	657	+3.125%
2026-09-16	35.6000	35.6000	34.9600	34.9600	-9.781%	16	657	-5.606%
2026-09-15	36.6600	38.7500	36.6600	38.7500	+5.615%	3	659	-14.839%
2026-09-10	36.6900	36.6900	36.6900	36.6900	+5.340%	34	659	-10.057%
2026-09-09	34.8300	34.8300	34.8300	34.8300	+5.386%	1	673	-5.254%
2026-09-03	34.1500	34.1500	32.9500	33.0500	+0.916%	65	672	-0.151%
2026-09-01	31.6600	32.7500	30.8000	32.7500	+11.584%	40	706	+0.763%
2026-08-31	29.2600	30.2200	28.3000	29.3500	+12.538%	22	716	+12.436%
2026-08-28	25.2300	26.0800	25.2300	26.0800	+5.374%	3	721	+26.534%
2026-08-27	23.6000	24.7500	23.6000	24.7500	+3.125%	3	719	+33.333%
2026-08-26	24.2000	24.2000	24.0000	24.0000	-8.397%	20	720	+37.500%
2026-08-25	26.2000	26.2000	26.2000	26.2000	-3.641%	15	700	+25.954%
2026-08-24	27.9000	27.9000	27.1900	27.1900	-10.706%	2	700	+21.368%
2026-08-20	30.6000	30.6000	30.4500	30.4500	+2.698%	3	700	+8.374%
2026-08-19	28.2300	30.6000	28.2300	29.6500	+8.015%	752	700	+11.298%
2026-08-18	27.4000	27.4500	27.2200	27.4500	+3.938%	13	1,011	+20.219%
2026-08-17	24.9200	26.4100	24.9000	26.4100	+6.406%	32	1,009	+24.953%
2026-08-14	23.9500	24.8200	23.9500	24.8200	+6.753%	679	978	+32.957%
2026-08-13	23.2500	23.2500	23.2500	23.2500	+1.087%	1	385	+41.935%
2026-08-11	21.4500	23.0000	21.4500	23.0000	+13.133%	4	385	+43.478%
2026-08-10	20.3300	20.3300	20.3300	20.3300	+19.238%	1	386	+62.322%
2026-08-07	16.4500	17.0500	16.4200	17.0500	-12.474%	12	385	+93.548%
2026-08-04	19.4800	19.4800	19.4800	19.4800	-9.353%	1	375	+69.405%
2026-08-03	21.8000	22.0300	21.4900	21.4900	-6.362%	10	375	+53.560%
2026-07-31	21.1500	22.9500	21.1500	22.9500	+18.177%	11	370	+43.791%
2026-07-30	19.0000	19.4200	19.0000	19.4200	+6.294%	4	365	+69.928%
2026-07-28	19.8400	19.8400	18.2700	18.2700	-10.660%	8	369	+80.624%
2026-07-27	20.6500	20.6500	20.4500	20.4500	-9.111%	4	367	+61.369%
2026-07-24	22.4000	22.9500	22.4000	22.5000	-2.808%	26	363	+46.667%
2026-07-23	23.6100	23.6100	23.1500	23.1500	+9.924%	34	341	+42.549%
2026-07-22	21.3200	21.5900	21.0600	21.0600	+3.235%	12	316	+56.695%
2026-07-21	20.0000	20.4000	20.0000	20.4000	+2.616%	5	318	+61.765%
2026-07-20	16.9600	19.8800	16.9600	19.8800	+12.955%	22	315	+65.996%
2026-07-17	17.6000	17.6000	17.6000	17.6000	+8.575%	17	300	+87.500%
2026-07-16	16.2100	16.2100	16.2100	16.2100	+8.428%	2	316	+103.578%
2026-07-14	15.5000	15.6000	14.9000	14.9500	-4.167%	22	314	+120.736%
2026-07-13	13.9500	15.6000	13.9500	15.6000	+33.333%	4	321	+111.538%
2026-07-10	11.7000	11.7000	11.4000	11.7000	-4.490%	33	319	+182.051%
2026-07-09	12.2500	12.2500	12.2500	12.2500	-7.895%	1	326	+169.388%
2026-07-08	13.1000	13.4500	13.1000	13.3000	+31.034%	5	326	+148.120%
2026-07-07	10.2000	10.2000	10.1500	10.1500	+19.412%	9	327	+225.123%
2026-07-06	8.5500	8.5500	8.5000	8.5000	-5.028%	5	330	+288.235%
2026-07-02	9.3800	9.3800	8.9500	8.9500	+8.881%	7	323	+268.715%
2026-07-01	8.3200	8.3200	8.2200	8.2200	-0.364%	14	323	+301.460%
2026-06-30	8.9200	8.9200	8.2500	8.2500	-17.085%	21	319	+300.000%
2026-06-29	9.9500	9.9500	9.9500	9.9500	-2.927%	5	308	+231.658%
2026-06-26	10.4000	10.4000	10.0700	10.2500	-4.206%	18	308	+221.951%
2026-06-25	10.7000	10.7000	10.7000	10.7000	-1.473%	1	309	+208.411%
2026-06-24	11.1200	11.1200	10.8600	10.8600	-16.139%	3	309	+203.867%
2026-06-23	12.9600	12.9600	12.9500	12.9500	+16.983%	2	308	+154.826%
2026-06-18	11.7000	11.7000	11.0700	11.0700	-19.197%	50	262	+198.103%
2026-06-17	14.4000	14.4000	13.7000	13.7000	-9.091%	28	262	+140.876%
2026-06-16	15.1500	15.1500	15.0700	15.0700	-6.456%	3	262	+118.978%
2026-06-15	15.3100	16.1100	15.3100	16.1100	-17.596%	3	263	+104.842%
2026-06-12	19.5500	19.5500	19.5500	19.5500	-13.111%	7	261	+68.798%
2026-06-11	22.5000	22.5000	22.5000	22.5000	+15.090%	2	254	+46.667%
2026-06-09	19.5500	19.5500	19.5500	19.5500	-12.684%	5	256	+68.798%
2026-06-08	22.3900	22.3900	22.3900	22.3900	+7.644%	3	256	+47.387%
2026-06-04	20.8000	20.8000	20.8000	20.8000	-5.455%	1	253	+58.654%
2026-06-03	22.0000	22.0000	22.0000	22.0000	+9.507%	2	253	+50.000%
2026-06-02	20.3500	20.3500	20.0900	20.0900	+12.109%	2	251	+64.261%
2026-05-28	17.9200	17.9200	17.9200	17.9200	+2.870%	1	252	+84.152%
2026-05-27	17.2500	18.0000	17.2500	17.4200	-12.374%	6	253	+89.437%
2026-05-26	19.8800	19.8800	19.8800	19.8800	-11.644%	2	252	+65.996%
2026-05-22	22.5000	22.5000	22.5000	22.5000	-7.025%	1	250	+46.667%
2026-05-18	22.8500	24.4000	22.8500	24.2000	+31.880%	35	250	+36.364%
2026-05-14	17.8000	18.3500	17.8000	18.3500	+4.084%	2	273	+79.837%
2026-05-11	17.6700	17.6700	17.6300	17.6300	+9.503%	8	273	+87.181%
2026-05-08	16.0000	16.1000	16.0000	16.1000	-11.050%	8	272	+104.969%
2026-05-06	19.3000	19.3000	18.1000	18.1000	-18.834%	8	280	+82.320%
2026-05-05	22.3000	22.3000	22.3000	22.3000	-0.224%	11	279	+47.982%
2026-05-04	21.4000	22.4900	21.4000	22.3500	+5.425%	18	290	+47.651%
2026-05-01	21.2000	21.2000	21.2000	21.2000	-9.402%	1	289	+55.660%
2026-04-29	21.8500	23.5500	21.6000	23.4000	+18.541%	66	289	+41.026%
2026-04-27	19.7400	19.7400	19.7400	19.7400	+8.760%	1	310	+67.173%
2026-04-24	17.5500	18.1500	17.5500	18.1500	-6.923%	2	309	+81.818%
2026-04-22	21.8500	21.8500	19.5000	19.5000	+9.244%	11	309	+69.231%
2026-04-20	17.7000	17.8500	17.7000	17.8500	+10.526%	2	303	+84.874%
2026-04-17	15.6600	16.1500	14.2100	16.1500	-10.773%	25	302	+104.334%
2026-04-15	18.1000	18.1000	18.1000	18.1000	-5.582%	1	304	+82.320%
2026-04-14	20.0500	20.0500	18.8000	19.1700	-13.997%	22	304	+72.144%
2026-04-13	22.3400	22.7300	22.2900	22.2900	+10.237%	4	315	+48.048%
2026-04-10	20.3500	20.7000	20.2200	20.2200	-7.248%	33	312	+63.205%
2026-04-09	25.0200	25.0200	21.8000	21.8000	-9.167%	12	336	+51.376%
2026-04-08	25.0000	25.0000	22.3000	24.0000	-20.661%	10	336	+37.500%
2026-04-07	30.5800	30.5800	30.2500	30.2500	+5.806%	5	337	+9.091%
2026-04-02	28.8500	28.8500	28.5900	28.5900	+4.725%	2	342	+15.425%
2026-04-01	27.7600	27.7600	27.0000	27.3000	-18.263%	8	342	+20.879%
2026-03-31	31.6300	33.8000	31.6300	33.4000	-18.735%	54	342	-1.198%
2026-03-30	39.1700	41.1000	39.1700	41.1000	+11.989%	4	366	-19.708%
2026-03-27	38.4600	38.4600	36.7000	36.7000	+6.377%	4	366	-10.082%
2026-03-24	34.4300	34.5000	34.4300	34.5000	+6.646%	5	369	-4.348%
2026-03-23	32.0000	32.5000	31.6600	32.3500	+2.536%	23	374	+2.009%
2026-03-20	31.3700	32.2500	31.3700	31.5500	+5.097%	43	367	+4.596%
2026-03-19	29.9500	31.0000	29.9500	30.0200	+5.891%	12	327	+9.927%
2026-03-18	28.3000	28.3500	28.3000	28.3500	-1.563%	2	318	+16.402%
2026-03-17	28.3600	28.8000	28.3600	28.8000	+7.664%	7	319	+14.583%
2026-03-16	26.7500	26.7500	26.7500	26.7500	-1.727%	1	316	+23.364%
2026-03-13	27.2200	27.2200	27.2200	27.2200	-2.786%	1	316	+21.234%
2026-03-12	25.0000	28.0000	24.8400	28.0000	+19.658%	55	317	+17.857%
2026-03-11	22.9900	23.4000	22.9800	23.4000	+6.947%	3	344	+41.026%
2026-03-10	21.8800	21.8800	21.8800	21.8800	-7.835%	4	345	+50.823%
2026-03-09	23.7400	23.7400	23.7400	23.7400	+3.217%	1	341	+39.006%
2026-03-06	22.5800	23.0000	22.5800	23.0000	+0.656%	2	341	+43.478%
2026-03-05	21.9300	22.8500	21.9300	22.8500	+13.119%	21	340	+44.420%
2026-03-04	20.1500	20.2400	20.0000	20.2000	-9.982%	10	340	+63.366%
2026-03-03	22.4700	23.8500	22.4400	22.4400	-1.276%	27	341	+47.059%
2026-03-02	22.1000	22.7300	21.5200	22.7300	+6.215%	22	332	+45.183%
2026-02-27	21.4000	21.4000	21.4000	21.4000	+12.218%	1	337	+54.206%
2026-02-24	19.0700	19.0700	19.0700	19.0700	-0.884%	3	337	+73.047%
2026-02-23	19.2400	19.2400	19.2400	19.2400	+6.416%	1	334	+71.518%
2026-02-20	19.0800	19.0800	18.0800	18.0800	-8.687%	2	333	+82.522%
2026-02-19	20.6000	20.6000	19.8000	19.8000	+7.027%	38	333	+66.667%
2026-02-18	17.9000	18.5000	17.9000	18.5000	+7.433%	9	295	+78.378%
2026-02-12	18.6500	18.6500	17.0700	17.2200	-6.768%	101	286	+91.638%
2026-02-11	17.9500	18.4700	17.9500	18.4700	+11.064%	22	271	+78.668%
2026-02-09	16.2500	16.6300	16.2000	16.6300	+4.921%	7	252	+98.437%
2026-02-06	15.8500	15.8500	15.8500	15.8500	+12.014%	1	247	+108.202%
2026-02-05	15.2300	15.2300	14.1500	14.1500	-17.971%	203	254	+133.216%
2026-02-04	17.2500	17.2500	17.2500	17.2500	+33.825%	7	254	+91.304%
2026-02-03	12.8800	12.8900	12.8800	12.8900	+6.971%	8	250	+156.012%
2026-02-02	12.0500	12.0500	12.0500	12.0500	+7.111%	1	252	+173.859%
2026-01-30	12.1800	12.5800	11.2500	11.2500	-4.255%	26	251	+193.333%
2026-01-29	12.1000	12.1500	10.8100	11.7500	+12.656%	251	239	+180.851%
2026-01-28	10.2400	10.4300	10.2400	10.4300	+15.889%	2	2	+216.395%
2026-01-20	9.0000	9.0000	9.0000	9.0000	-6.250%	1	2	+266.667%
2026-01-16	9.6000	9.6000	9.6000	9.6000	0.000%	1	0	+243.750%