Dark

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

EOD

Jul 23, 2026

20.83+8.490%(+1.63)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	21.6800	21.6800	20.8300	20.8300	+8.490%	16	948	0.000%
2026-07-22	19.2000	19.2000	19.2000	19.2000	+7.805%	8	956	+8.490%
2026-07-21	17.8100	17.8100	17.8100	17.8100	+0.621%	1	964	+16.957%
2026-07-20	17.7000	17.7000	17.7000	17.7000	+13.826%	4	964	+17.684%
2026-07-17	15.3500	15.7000	15.2000	15.5500	+9.123%	46	964	+33.955%
2026-07-16	14.5500	14.5500	14.2500	14.2500	+16.042%	70	935	+46.175%
2026-07-15	12.2000	12.2800	12.2000	12.2800	-6.616%	221	884	+69.625%
2026-07-14	13.6000	13.6500	13.1000	13.1500	+7.435%	20	885	+58.403%
2026-07-13	12.2000	12.2400	12.2000	12.2400	+21.791%	4	867	+70.180%
2026-07-10	10.1500	10.1500	9.9000	10.0500	-4.377%	18	863	+107.264%
2026-07-09	10.5100	10.5100	10.5100	10.5100	+11.217%	2	847	+98.192%
2026-07-07	8.8000	9.4500	8.8000	9.4500	+28.571%	11	845	+120.423%
2026-07-06	7.3500	7.3500	7.3500	7.3500	-5.769%	5	838	+183.401%
2026-07-02	7.8000	7.8000	7.8000	7.8000	+9.091%	4	829	+167.051%
2026-07-01	6.9600	7.1500	6.9600	7.1500	+0.704%	4	829	+191.329%
2026-06-30	7.1000	7.1000	7.1000	7.1000	-15.976%	2	826	+193.380%
2026-06-29	9.1000	9.1000	8.4500	8.4500	-25.551%	3	824	+146.509%
2026-06-23	11.3500	11.3500	11.3500	11.3500	+11.057%	5	827	+83.524%
2026-06-18	10.0100	10.2200	10.0100	10.2200	-14.833%	3	810	+103.816%
2026-06-17	12.0500	12.2500	12.0000	12.0000	-9.434%	20	810	+73.583%
2026-06-16	13.0200	13.6900	13.0200	13.2500	-4.813%	398	810	+57.208%
2026-06-15	13.6400	13.9200	13.6400	13.9200	-21.267%	8	518	+49.641%
2026-06-12	16.4000	17.6800	16.4000	17.6800	-4.173%	5	510	+17.817%
2026-06-11	19.7500	19.8200	18.4500	18.4500	-8.209%	3	510	+12.900%
2026-06-10	20.3000	20.5200	20.0000	20.1000	+16.118%	51	510	+3.632%
2026-06-09	17.3100	17.3100	17.3100	17.3100	-9.324%	2	505	+20.335%
2026-06-08	18.7000	19.7300	18.7000	19.0900	+6.767%	3	503	+9.115%
2026-06-05	17.8800	17.8800	17.8800	17.8800	-9.008%	1	503	+16.499%
2026-06-03	19.2000	19.6500	19.2000	19.6500	+12.286%	6	503	+6.005%
2026-06-01	18.0000	18.0000	17.5000	17.5000	+17.608%	26	503	+19.029%
2026-05-29	14.6500	14.9500	14.6500	14.8800	-8.431%	37	505	+39.987%
2026-05-27	15.7500	16.2500	15.7500	16.2500	-7.565%	3	501	+28.185%
2026-05-26	19.5900	19.5900	15.9000	17.5800	-11.658%	11	500	+18.487%
2026-05-22	19.9000	19.9000	19.9000	19.9000	-8.083%	4	500	+4.673%
2026-05-20	21.6500	21.6500	21.6500	21.6500	-8.765%	5	500	-3.788%
2026-05-19	22.6500	23.7300	22.6500	23.7300	+6.174%	5	501	-12.221%
2026-05-18	20.5000	22.3500	20.5000	22.3500	+44.287%	5	501	-6.801%
2026-05-13	15.6800	15.6800	15.4300	15.4900	-2.271%	29	501	+34.474%
2026-05-11	15.8500	15.8500	15.8500	15.8500	+7.604%	1	515	+31.420%
2026-05-07	13.4000	14.7300	13.4000	14.7300	-6.476%	6	515	+41.412%
2026-05-06	17.3000	17.3000	15.7500	15.7500	-24.460%	2	514	+32.254%
2026-05-05	19.8500	20.8500	19.8500	20.8500	+4.879%	8	515	-0.096%
2026-05-04	19.0200	20.0000	17.9000	19.8800	+4.908%	169	510	+4.779%
2026-05-01	19.8000	19.8000	18.9500	18.9500	-9.848%	2	376	+9.921%
2026-04-30	20.4600	21.1000	20.3900	21.0200	+30.155%	30	376	-0.904%
2026-04-24	16.1500	16.1500	16.1500	16.1500	-7.397%	33	361	+28.978%
2026-04-23	17.4400	17.4400	17.4400	17.4400	+15.880%	1	328	+19.438%
2026-04-20	16.2500	16.3000	15.0500	15.0500	+3.508%	15	327	+38.405%
2026-04-17	12.8000	14.7800	12.6300	14.5400	-16.914%	50	316	+43.260%
2026-04-16	17.5000	17.5000	17.5000	17.5000	+7.891%	15	277	+19.029%
2026-04-15	16.6700	17.0000	16.1800	16.2200	-5.698%	82	277	+28.422%
2026-04-14	17.2000	17.2000	17.2000	17.2000	-14.428%	5	238	+21.105%
2026-04-13	20.0500	20.1000	20.0500	20.1000	+8.356%	2	233	+3.632%
2026-04-10	18.5500	18.5500	18.4900	18.5500	-18.318%	6	233	+12.291%
2026-04-09	22.9200	23.3400	22.7100	22.7100	+10.511%	7	231	-8.278%
2026-04-08	20.7000	20.7000	20.5500	20.5500	-27.257%	2	233	+1.363%
2026-04-07	28.2500	28.2500	28.2500	28.2500	+8.654%	2	232	-26.265%
2026-04-02	28.5500	28.5500	26.0000	26.0000	+10.403%	21	221	-19.885%
2026-04-01	26.5400	26.5400	23.5500	23.5500	-24.519%	30	221	-11.550%
2026-03-31	31.2500	31.2500	31.2000	31.2000	-10.857%	2	216	-33.237%
2026-03-30	35.0000	35.0000	35.0000	35.0000	+12.360%	1	215	-40.486%
2026-03-26	31.1500	31.1500	31.1500	31.1500	+1.071%	1	215	-33.130%
2026-03-25	30.5000	30.8200	30.5000	30.8200	-5.489%	3	215	-32.414%
2026-03-24	32.6100	32.6100	32.6100	32.6100	+10.542%	1	216	-36.124%
2026-03-23	29.5200	29.5200	29.5000	29.5000	+1.027%	2	216	-29.390%
2026-03-20	29.2000	29.2000	29.2000	29.2000	+4.063%	1	215	-28.664%
2026-03-19	28.0600	28.0600	28.0600	28.0600	+7.222%	1	215	-25.766%
2026-03-17	25.1500	26.3500	25.1500	26.1700	+7.918%	28	214	-20.405%
2026-03-16	24.0000	24.7000	24.0000	24.2500	-1.901%	7	218	-14.103%
2026-03-13	24.3500	24.7200	24.0000	24.7200	-4.923%	24	218	-15.736%
2026-03-12	22.7000	26.1000	22.6500	26.0000	+32.924%	174	225	-19.885%
2026-03-10	19.5800	19.8100	19.5500	19.5600	-8.769%	10	129	+6.493%
2026-03-09	21.4400	21.4400	21.4400	21.4400	+3.176%	10	119	-2.845%
2026-03-06	20.5500	20.9000	20.5500	20.7800	+0.435%	10	109	+0.241%
2026-03-02	20.3800	20.6900	19.9200	20.6900	+17.892%	16	110	+0.677%
2026-02-26	17.5500	17.5500	17.5500	17.5500	+2.452%	3	106	+18.689%
2026-02-24	17.1300	17.1300	17.1300	17.1300	+0.765%	2	103	+21.600%
2026-02-23	17.3500	17.3500	17.0000	17.0000	-0.585%	10	105	+22.529%
2026-02-20	17.1000	17.1000	17.1000	17.1000	-3.553%	1	110	+21.813%
2026-02-19	18.2800	18.2800	17.7300	17.7300	+12.930%	11	109	+17.484%
2026-02-13	15.3000	15.7000	15.2500	15.7000	-1.875%	14	105	+32.675%
2026-02-12	16.0000	16.0000	16.0000	16.0000	-3.089%	5	105	+30.188%
2026-02-11	16.5100	16.5100	16.5100	16.5100	+13.941%	2	110	+26.166%
2026-02-10	14.2500	14.5000	14.2100	14.4900	+0.485%	8	108	+43.754%
2026-02-09	14.4200	14.4200	14.4200	14.4200	+2.270%	16	109	+44.452%
2026-02-06	14.1000	14.1000	14.1000	14.1000	+4.444%	1	109	+47.730%
2026-02-05	13.5000	13.5000	13.5000	13.5000	-10.714%	1	109	+54.296%
2026-02-04	14.0000	15.2500	13.8300	15.1200	+15.773%	86	110	+37.765%
2026-02-03	12.1000	13.0600	12.1000	13.0600	+23.440%	21	55	+59.495%
2026-01-30	10.5800	10.5800	10.5800	10.5800	+1.051%	3	36	+96.881%
2026-01-29	10.5400	10.5500	10.4300	10.4700	+18.977%	26	33	+98.949%
2026-01-28	8.9500	8.9500	8.8000	8.8000	+6.024%	4	9	+136.705%
2026-01-21	8.3000	8.3000	8.2700	8.3000	0.000%	11	5	+150.964%