Dark

CVX20270617C195
CVX Jun 17 2027 195.00 Call (CVX270617C00195000)
option OPRA

EOD

Sep 18, 2026

27.00-18.182%(-6.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	27.0000	27.0000	27.0000	27.0000	-18.182%	1	947	0.000%
2026-09-14	33.0000	33.0000	33.0000	33.0000	+5.096%	10	948	-18.182%
2026-09-09	30.9000	31.4300	30.9000	31.4000	+12.787%	18	948	-14.013%
2026-09-04	27.8400	27.8400	27.8400	27.8400	-3.834%	1	964	-3.017%
2026-09-02	28.9500	28.9500	28.9500	28.9500	-0.652%	1	964	-6.736%
2026-09-01	28.1600	29.1400	28.0800	29.1400	+27.472%	89	964	-7.344%
2026-08-28	22.8600	22.8600	22.8600	22.8600	-10.071%	1	1,008	+18.110%
2026-08-24	25.4200	25.4200	25.4200	25.4200	-4.723%	2	1,009	+6.216%
2026-08-21	26.6800	26.6800	26.6800	26.6800	-4.544%	1	1,011	+1.199%
2026-08-20	28.0000	28.0000	27.2500	27.9500	+6.274%	4	1,011	-3.399%
2026-08-19	27.2500	27.2500	26.3000	26.3000	+6.911%	7	1,009	+2.662%
2026-08-18	25.4200	25.4200	24.6000	24.6000	+8.946%	5	1,003	+9.756%
2026-08-17	21.8500	22.9000	21.0000	22.5800	-1.052%	206	1,003	+19.575%
2026-08-14	22.0000	22.8200	22.0000	22.8200	+13.026%	30	975	+18.317%
2026-08-13	19.3000	20.3000	19.3000	20.1900	+0.448%	29	989	+33.730%
2026-08-12	19.0200	20.1000	19.0200	20.1000	+13.239%	7	961	+34.328%
2026-08-10	17.7500	17.7500	17.7500	17.7500	+19.932%	8	959	+52.113%
2026-08-07	15.1400	15.2500	14.8000	14.8000	-1.003%	14	958	+82.432%
2026-08-05	15.0500	15.0500	14.8500	14.9500	-5.260%	56	955	+80.602%
2026-08-04	15.2500	15.7800	15.2500	15.7800	-18.576%	2	950	+71.103%
2026-08-03	19.3800	19.3800	19.3800	19.3800	+1.786%	2	950	+39.319%
2026-07-31	19.0400	19.0400	19.0400	19.0400	+4.558%	3	948	+41.807%
2026-07-30	18.2600	18.2600	18.2100	18.2100	+1.448%	15	948	+48.270%
2026-07-29	17.9500	17.9500	17.9500	17.9500	+14.331%	15	961	+50.418%
2026-07-28	15.6700	15.9200	15.6700	15.7000	-12.291%	22	961	+71.975%
2026-07-27	18.3700	18.3700	17.9000	17.9000	-10.500%	12	942	+50.838%
2026-07-24	20.3000	20.3000	20.0000	20.0000	-3.985%	13	942	+35.000%
2026-07-23	21.6800	21.6800	20.8300	20.8300	+8.490%	16	948	+29.621%
2026-07-22	19.2000	19.2000	19.2000	19.2000	+7.805%	8	956	+40.625%
2026-07-21	17.8100	17.8100	17.8100	17.8100	+0.621%	1	964	+51.600%
2026-07-20	17.7000	17.7000	17.7000	17.7000	+13.826%	4	964	+52.542%
2026-07-17	15.3500	15.7000	15.2000	15.5500	+9.123%	46	964	+73.633%
2026-07-16	14.5500	14.5500	14.2500	14.2500	+16.042%	70	935	+89.474%
2026-07-15	12.2000	12.2800	12.2000	12.2800	-6.616%	221	884	+119.870%
2026-07-14	13.6000	13.6500	13.1000	13.1500	+7.435%	20	885	+105.323%
2026-07-13	12.2000	12.2400	12.2000	12.2400	+21.791%	4	867	+120.588%
2026-07-10	10.1500	10.1500	9.9000	10.0500	-4.377%	18	863	+168.657%
2026-07-09	10.5100	10.5100	10.5100	10.5100	+11.217%	2	847	+156.898%
2026-07-07	8.8000	9.4500	8.8000	9.4500	+28.571%	11	845	+185.714%
2026-07-06	7.3500	7.3500	7.3500	7.3500	-5.769%	5	838	+267.347%
2026-07-02	7.8000	7.8000	7.8000	7.8000	+9.091%	4	829	+246.154%
2026-07-01	6.9600	7.1500	6.9600	7.1500	+0.704%	4	829	+277.622%
2026-06-30	7.1000	7.1000	7.1000	7.1000	-15.976%	2	826	+280.282%
2026-06-29	9.1000	9.1000	8.4500	8.4500	-25.551%	3	824	+219.527%
2026-06-23	11.3500	11.3500	11.3500	11.3500	+11.057%	5	827	+137.885%
2026-06-18	10.0100	10.2200	10.0100	10.2200	-14.833%	3	810	+164.188%
2026-06-17	12.0500	12.2500	12.0000	12.0000	-9.434%	20	810	+125.000%
2026-06-16	13.0200	13.6900	13.0200	13.2500	-4.813%	398	810	+103.774%
2026-06-15	13.6400	13.9200	13.6400	13.9200	-21.267%	8	518	+93.966%
2026-06-12	16.4000	17.6800	16.4000	17.6800	-4.173%	5	510	+52.715%
2026-06-11	19.7500	19.8200	18.4500	18.4500	-8.209%	3	510	+46.341%
2026-06-10	20.3000	20.5200	20.0000	20.1000	+16.118%	51	510	+34.328%
2026-06-09	17.3100	17.3100	17.3100	17.3100	-9.324%	2	505	+55.979%
2026-06-08	18.7000	19.7300	18.7000	19.0900	+6.767%	3	503	+41.435%
2026-06-05	17.8800	17.8800	17.8800	17.8800	-9.008%	1	503	+51.007%
2026-06-03	19.2000	19.6500	19.2000	19.6500	+12.286%	6	503	+37.405%
2026-06-01	18.0000	18.0000	17.5000	17.5000	+17.608%	26	503	+54.286%
2026-05-29	14.6500	14.9500	14.6500	14.8800	-8.431%	37	505	+81.452%
2026-05-27	15.7500	16.2500	15.7500	16.2500	-7.565%	3	501	+66.154%
2026-05-26	19.5900	19.5900	15.9000	17.5800	-11.658%	11	500	+53.584%
2026-05-22	19.9000	19.9000	19.9000	19.9000	-8.083%	4	500	+35.678%
2026-05-20	21.6500	21.6500	21.6500	21.6500	-8.765%	5	500	+24.711%
2026-05-19	22.6500	23.7300	22.6500	23.7300	+6.174%	5	501	+13.780%
2026-05-18	20.5000	22.3500	20.5000	22.3500	+44.287%	5	501	+20.805%
2026-05-13	15.6800	15.6800	15.4300	15.4900	-2.271%	29	501	+74.306%
2026-05-11	15.8500	15.8500	15.8500	15.8500	+7.604%	1	515	+70.347%
2026-05-07	13.4000	14.7300	13.4000	14.7300	-6.476%	6	515	+83.299%
2026-05-06	17.3000	17.3000	15.7500	15.7500	-24.460%	2	514	+71.429%
2026-05-05	19.8500	20.8500	19.8500	20.8500	+4.879%	8	515	+29.496%
2026-05-04	19.0200	20.0000	17.9000	19.8800	+4.908%	169	510	+35.815%
2026-05-01	19.8000	19.8000	18.9500	18.9500	-9.848%	2	376	+42.480%
2026-04-30	20.4600	21.1000	20.3900	21.0200	+30.155%	30	376	+28.449%
2026-04-24	16.1500	16.1500	16.1500	16.1500	-7.397%	33	361	+67.183%
2026-04-23	17.4400	17.4400	17.4400	17.4400	+15.880%	1	328	+54.817%
2026-04-20	16.2500	16.3000	15.0500	15.0500	+3.508%	15	327	+79.402%
2026-04-17	12.8000	14.7800	12.6300	14.5400	-16.914%	50	316	+85.695%
2026-04-16	17.5000	17.5000	17.5000	17.5000	+7.891%	15	277	+54.286%
2026-04-15	16.6700	17.0000	16.1800	16.2200	-5.698%	82	277	+66.461%
2026-04-14	17.2000	17.2000	17.2000	17.2000	-14.428%	5	238	+56.977%
2026-04-13	20.0500	20.1000	20.0500	20.1000	+8.356%	2	233	+34.328%
2026-04-10	18.5500	18.5500	18.4900	18.5500	-18.318%	6	233	+45.553%
2026-04-09	22.9200	23.3400	22.7100	22.7100	+10.511%	7	231	+18.890%
2026-04-08	20.7000	20.7000	20.5500	20.5500	-27.257%	2	233	+31.387%
2026-04-07	28.2500	28.2500	28.2500	28.2500	+8.654%	2	232	-4.425%
2026-04-02	28.5500	28.5500	26.0000	26.0000	+10.403%	21	221	+3.846%
2026-04-01	26.5400	26.5400	23.5500	23.5500	-24.519%	30	221	+14.650%
2026-03-31	31.2500	31.2500	31.2000	31.2000	-10.857%	2	216	-13.462%
2026-03-30	35.0000	35.0000	35.0000	35.0000	+12.360%	1	215	-22.857%
2026-03-26	31.1500	31.1500	31.1500	31.1500	+1.071%	1	215	-13.323%
2026-03-25	30.5000	30.8200	30.5000	30.8200	-5.489%	3	215	-12.395%
2026-03-24	32.6100	32.6100	32.6100	32.6100	+10.542%	1	216	-17.203%
2026-03-23	29.5200	29.5200	29.5000	29.5000	+1.027%	2	216	-8.475%
2026-03-20	29.2000	29.2000	29.2000	29.2000	+4.063%	1	215	-7.534%
2026-03-19	28.0600	28.0600	28.0600	28.0600	+7.222%	1	215	-3.778%
2026-03-17	25.1500	26.3500	25.1500	26.1700	+7.918%	28	214	+3.172%
2026-03-16	24.0000	24.7000	24.0000	24.2500	-1.901%	7	218	+11.340%
2026-03-13	24.3500	24.7200	24.0000	24.7200	-4.923%	24	218	+9.223%
2026-03-12	22.7000	26.1000	22.6500	26.0000	+32.924%	174	225	+3.846%
2026-03-10	19.5800	19.8100	19.5500	19.5600	-8.769%	10	129	+38.037%
2026-03-09	21.4400	21.4400	21.4400	21.4400	+3.176%	10	119	+25.933%
2026-03-06	20.5500	20.9000	20.5500	20.7800	+0.435%	10	109	+29.933%
2026-03-02	20.3800	20.6900	19.9200	20.6900	+17.892%	16	110	+30.498%
2026-02-26	17.5500	17.5500	17.5500	17.5500	+2.452%	3	106	+53.846%
2026-02-24	17.1300	17.1300	17.1300	17.1300	+0.765%	2	103	+57.618%
2026-02-23	17.3500	17.3500	17.0000	17.0000	-0.585%	10	105	+58.824%
2026-02-20	17.1000	17.1000	17.1000	17.1000	-3.553%	1	110	+57.895%
2026-02-19	18.2800	18.2800	17.7300	17.7300	+12.930%	11	109	+52.284%
2026-02-13	15.3000	15.7000	15.2500	15.7000	-1.875%	14	105	+71.975%
2026-02-12	16.0000	16.0000	16.0000	16.0000	-3.089%	5	105	+68.750%
2026-02-11	16.5100	16.5100	16.5100	16.5100	+13.941%	2	110	+63.537%
2026-02-10	14.2500	14.5000	14.2100	14.4900	+0.485%	8	108	+86.335%
2026-02-09	14.4200	14.4200	14.4200	14.4200	+2.270%	16	109	+87.240%
2026-02-06	14.1000	14.1000	14.1000	14.1000	+4.444%	1	109	+91.489%
2026-02-05	13.5000	13.5000	13.5000	13.5000	-10.714%	1	109	+100.000%
2026-02-04	14.0000	15.2500	13.8300	15.1200	+15.773%	86	110	+78.571%
2026-02-03	12.1000	13.0600	12.1000	13.0600	+23.440%	21	55	+106.738%
2026-01-30	10.5800	10.5800	10.5800	10.5800	+1.051%	3	36	+155.198%
2026-01-29	10.5400	10.5500	10.4300	10.4700	+18.977%	26	33	+157.880%
2026-01-28	8.9500	8.9500	8.8000	8.8000	+6.024%	4	9	+206.818%
2026-01-21	8.3000	8.3000	8.2700	8.3000	0.000%	11	5	+225.301%