Dark

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

EOD

Jul 23, 2026

23.15+9.924%(+2.09)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	23.6100	23.6100	23.1500	23.1500	+9.924%	34	341	0.000%
2026-07-22	21.3200	21.5900	21.0600	21.0600	+3.235%	12	316	+9.924%
2026-07-21	20.0000	20.4000	20.0000	20.4000	+2.616%	5	318	+13.480%
2026-07-20	16.9600	19.8800	16.9600	19.8800	+12.955%	22	315	+16.449%
2026-07-17	17.6000	17.6000	17.6000	17.6000	+8.575%	17	300	+31.534%
2026-07-16	16.2100	16.2100	16.2100	16.2100	+8.428%	2	316	+42.813%
2026-07-14	15.5000	15.6000	14.9000	14.9500	-4.167%	22	314	+54.849%
2026-07-13	13.9500	15.6000	13.9500	15.6000	+33.333%	4	321	+48.397%
2026-07-10	11.7000	11.7000	11.4000	11.7000	-4.490%	33	319	+97.863%
2026-07-09	12.2500	12.2500	12.2500	12.2500	-7.895%	1	326	+88.980%
2026-07-08	13.1000	13.4500	13.1000	13.3000	+31.034%	5	326	+74.060%
2026-07-07	10.2000	10.2000	10.1500	10.1500	+19.412%	9	327	+128.079%
2026-07-06	8.5500	8.5500	8.5000	8.5000	-5.028%	5	330	+172.353%
2026-07-02	9.3800	9.3800	8.9500	8.9500	+8.881%	7	323	+158.659%
2026-07-01	8.3200	8.3200	8.2200	8.2200	-0.364%	14	323	+181.630%
2026-06-30	8.9200	8.9200	8.2500	8.2500	-17.085%	21	319	+180.606%
2026-06-29	9.9500	9.9500	9.9500	9.9500	-2.927%	5	308	+132.663%
2026-06-26	10.4000	10.4000	10.0700	10.2500	-4.206%	18	308	+125.854%
2026-06-25	10.7000	10.7000	10.7000	10.7000	-1.473%	1	309	+116.355%
2026-06-24	11.1200	11.1200	10.8600	10.8600	-16.139%	3	309	+113.168%
2026-06-23	12.9600	12.9600	12.9500	12.9500	+16.983%	2	308	+78.764%
2026-06-18	11.7000	11.7000	11.0700	11.0700	-19.197%	50	262	+109.124%
2026-06-17	14.4000	14.4000	13.7000	13.7000	-9.091%	28	262	+68.978%
2026-06-16	15.1500	15.1500	15.0700	15.0700	-6.456%	3	262	+53.616%
2026-06-15	15.3100	16.1100	15.3100	16.1100	-17.596%	3	263	+43.700%
2026-06-12	19.5500	19.5500	19.5500	19.5500	-13.111%	7	261	+18.414%
2026-06-11	22.5000	22.5000	22.5000	22.5000	+15.090%	2	254	+2.889%
2026-06-09	19.5500	19.5500	19.5500	19.5500	-12.684%	5	256	+18.414%
2026-06-08	22.3900	22.3900	22.3900	22.3900	+7.644%	3	256	+3.394%
2026-06-04	20.8000	20.8000	20.8000	20.8000	-5.455%	1	253	+11.298%
2026-06-03	22.0000	22.0000	22.0000	22.0000	+9.507%	2	253	+5.227%
2026-06-02	20.3500	20.3500	20.0900	20.0900	+12.109%	2	251	+15.231%
2026-05-28	17.9200	17.9200	17.9200	17.9200	+2.870%	1	252	+29.185%
2026-05-27	17.2500	18.0000	17.2500	17.4200	-12.374%	6	253	+32.893%
2026-05-26	19.8800	19.8800	19.8800	19.8800	-11.644%	2	252	+16.449%
2026-05-22	22.5000	22.5000	22.5000	22.5000	-7.025%	1	250	+2.889%
2026-05-18	22.8500	24.4000	22.8500	24.2000	+31.880%	35	250	-4.339%
2026-05-14	17.8000	18.3500	17.8000	18.3500	+4.084%	2	273	+26.158%
2026-05-11	17.6700	17.6700	17.6300	17.6300	+9.503%	8	273	+31.310%
2026-05-08	16.0000	16.1000	16.0000	16.1000	-11.050%	8	272	+43.789%
2026-05-06	19.3000	19.3000	18.1000	18.1000	-18.834%	8	280	+27.901%
2026-05-05	22.3000	22.3000	22.3000	22.3000	-0.224%	11	279	+3.812%
2026-05-04	21.4000	22.4900	21.4000	22.3500	+5.425%	18	290	+3.579%
2026-05-01	21.2000	21.2000	21.2000	21.2000	-9.402%	1	289	+9.198%
2026-04-29	21.8500	23.5500	21.6000	23.4000	+18.541%	66	289	-1.068%
2026-04-27	19.7400	19.7400	19.7400	19.7400	+8.760%	1	310	+17.275%
2026-04-24	17.5500	18.1500	17.5500	18.1500	-6.923%	2	309	+27.548%
2026-04-22	21.8500	21.8500	19.5000	19.5000	+9.244%	11	309	+18.718%
2026-04-20	17.7000	17.8500	17.7000	17.8500	+10.526%	2	303	+29.692%
2026-04-17	15.6600	16.1500	14.2100	16.1500	-10.773%	25	302	+43.344%
2026-04-15	18.1000	18.1000	18.1000	18.1000	-5.582%	1	304	+27.901%
2026-04-14	20.0500	20.0500	18.8000	19.1700	-13.997%	22	304	+20.762%
2026-04-13	22.3400	22.7300	22.2900	22.2900	+10.237%	4	315	+3.858%
2026-04-10	20.3500	20.7000	20.2200	20.2200	-7.248%	33	312	+14.491%
2026-04-09	25.0200	25.0200	21.8000	21.8000	-9.167%	12	336	+6.193%
2026-04-08	25.0000	25.0000	22.3000	24.0000	-20.661%	10	336	-3.542%
2026-04-07	30.5800	30.5800	30.2500	30.2500	+5.806%	5	337	-23.471%
2026-04-02	28.8500	28.8500	28.5900	28.5900	+4.725%	2	342	-19.028%
2026-04-01	27.7600	27.7600	27.0000	27.3000	-18.263%	8	342	-15.201%
2026-03-31	31.6300	33.8000	31.6300	33.4000	-18.735%	54	342	-30.689%
2026-03-30	39.1700	41.1000	39.1700	41.1000	+11.989%	4	366	-43.674%
2026-03-27	38.4600	38.4600	36.7000	36.7000	+6.377%	4	366	-36.921%
2026-03-24	34.4300	34.5000	34.4300	34.5000	+6.646%	5	369	-32.899%
2026-03-23	32.0000	32.5000	31.6600	32.3500	+2.536%	23	374	-28.439%
2026-03-20	31.3700	32.2500	31.3700	31.5500	+5.097%	43	367	-26.624%
2026-03-19	29.9500	31.0000	29.9500	30.0200	+5.891%	12	327	-22.885%
2026-03-18	28.3000	28.3500	28.3000	28.3500	-1.563%	2	318	-18.342%
2026-03-17	28.3600	28.8000	28.3600	28.8000	+7.664%	7	319	-19.618%
2026-03-16	26.7500	26.7500	26.7500	26.7500	-1.727%	1	316	-13.458%
2026-03-13	27.2200	27.2200	27.2200	27.2200	-2.786%	1	316	-14.952%
2026-03-12	25.0000	28.0000	24.8400	28.0000	+19.658%	55	317	-17.321%
2026-03-11	22.9900	23.4000	22.9800	23.4000	+6.947%	3	344	-1.068%
2026-03-10	21.8800	21.8800	21.8800	21.8800	-7.835%	4	345	+5.804%
2026-03-09	23.7400	23.7400	23.7400	23.7400	+3.217%	1	341	-2.485%
2026-03-06	22.5800	23.0000	22.5800	23.0000	+0.656%	2	341	+0.652%
2026-03-05	21.9300	22.8500	21.9300	22.8500	+13.119%	21	340	+1.313%
2026-03-04	20.1500	20.2400	20.0000	20.2000	-9.982%	10	340	+14.604%
2026-03-03	22.4700	23.8500	22.4400	22.4400	-1.276%	27	341	+3.164%
2026-03-02	22.1000	22.7300	21.5200	22.7300	+6.215%	22	332	+1.848%
2026-02-27	21.4000	21.4000	21.4000	21.4000	+12.218%	1	337	+8.178%
2026-02-24	19.0700	19.0700	19.0700	19.0700	-0.884%	3	337	+21.395%
2026-02-23	19.2400	19.2400	19.2400	19.2400	+6.416%	1	334	+20.322%
2026-02-20	19.0800	19.0800	18.0800	18.0800	-8.687%	2	333	+28.042%
2026-02-19	20.6000	20.6000	19.8000	19.8000	+7.027%	38	333	+16.919%
2026-02-18	17.9000	18.5000	17.9000	18.5000	+7.433%	9	295	+25.135%
2026-02-12	18.6500	18.6500	17.0700	17.2200	-6.768%	101	286	+34.437%
2026-02-11	17.9500	18.4700	17.9500	18.4700	+11.064%	22	271	+25.338%
2026-02-09	16.2500	16.6300	16.2000	16.6300	+4.921%	7	252	+39.206%
2026-02-06	15.8500	15.8500	15.8500	15.8500	+12.014%	1	247	+46.057%
2026-02-05	15.2300	15.2300	14.1500	14.1500	-17.971%	203	254	+63.604%
2026-02-04	17.2500	17.2500	17.2500	17.2500	+33.825%	7	254	+34.203%
2026-02-03	12.8800	12.8900	12.8800	12.8900	+6.971%	8	250	+79.597%
2026-02-02	12.0500	12.0500	12.0500	12.0500	+7.111%	1	252	+92.116%
2026-01-30	12.1800	12.5800	11.2500	11.2500	-4.255%	26	251	+105.778%
2026-01-29	12.1000	12.1500	10.8100	11.7500	+12.656%	251	239	+97.021%
2026-01-28	10.2400	10.4300	10.2400	10.4300	+15.889%	2	2	+121.956%
2026-01-20	9.0000	9.0000	9.0000	9.0000	-6.250%	1	2	+157.222%
2026-01-16	9.6000	9.6000	9.6000	9.6000	0.000%	1	0	+141.146%