Dark

CVX20270617C200
CVX Jun 17 2027 200.00 Call (CVX270617C00200000)
option OPRA

EOD

Sep 21, 2026

22.50-15.094%(-4.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	22.5000	22.5000	22.5000	22.5000	-15.094%	1	2,626	0.000%
2026-09-18	26.6500	26.6500	26.4500	26.5000	-5.357%	118	2,625	-15.094%
2026-09-16	28.2300	28.5200	27.9900	28.0000	-9.532%	27	2,542	-19.643%
2026-09-15	29.2500	30.9500	29.2500	30.9500	+4.915%	3	2,546	-27.302%
2026-09-14	29.5000	29.5000	29.5000	29.5000	+3.291%	20	2,544	-23.729%
2026-09-11	28.5600	28.5600	28.5600	28.5600	+0.634%	4	2,524	-21.218%
2026-09-10	28.8000	28.8000	27.2700	28.3800	-0.316%	86	2,524	-20.719%
2026-09-09	29.1000	29.1000	27.7200	28.4700	+15.030%	14	2,532	-20.969%
2026-09-04	24.7500	24.7500	24.7500	24.7500	-9.836%	1	2,543	-9.091%
2026-09-03	27.4500	27.4500	27.4500	27.4500	+1.105%	15	2,543	-18.033%
2026-09-02	28.0900	28.0900	27.1500	27.1500	+3.864%	4	2,553	-17.127%
2026-09-01	25.0000	26.1400	24.7300	26.1400	+15.613%	164	2,552	-13.925%
2026-08-31	23.0000	24.5000	22.6100	22.6100	+12.768%	30	2,572	-0.487%
2026-08-28	20.0500	20.0500	20.0500	20.0500	+1.673%	1	2,548	+12.219%
2026-08-27	18.7900	19.7200	18.2300	19.7200	-13.204%	6	2,547	+14.097%
2026-08-24	22.4000	22.7200	22.4000	22.7200	-12.210%	2	2,547	-0.968%
2026-08-20	25.8800	25.8800	25.8800	25.8800	+8.512%	1	2,547	-13.060%
2026-08-19	24.2500	24.2500	23.8500	23.8500	+5.020%	14	2,548	-5.660%
2026-08-18	22.5000	22.7100	21.8000	22.7100	+15.046%	47	2,545	-0.925%
2026-08-17	20.0000	20.1400	19.7400	19.7400	-1.300%	13	2,566	+13.982%
2026-08-14	18.9000	20.0000	18.9000	20.0000	+13.636%	6	2,568	+12.500%
2026-08-13	17.1000	17.6000	17.1000	17.6000	-0.057%	21	2,567	+27.841%
2026-08-12	17.4300	17.6500	17.4300	17.6100	-2.438%	47	2,567	+27.768%
2026-08-11	17.4000	18.0500	17.1000	18.0500	+7.122%	56	2,521	+24.654%
2026-08-10	15.6500	17.0000	15.5500	16.8500	+30.620%	45	2,505	+33.531%
2026-08-07	13.1800	13.3500	12.9000	12.9000	-7.857%	15	2,488	+74.419%
2026-08-06	13.6200	14.0000	13.6200	14.0000	+4.712%	37	2,481	+60.714%
2026-08-05	13.3700	13.3700	13.3700	13.3700	-12.385%	1	2,466	+68.287%
2026-08-04	13.3500	15.2600	13.3500	15.2600	-4.625%	20	2,465	+47.444%
2026-08-03	17.1400	17.7000	16.0000	16.0000	-14.163%	154	2,478	+40.625%
2026-07-31	16.4300	18.6400	16.4300	18.6400	+18.349%	33	2,454	+20.708%
2026-07-30	15.1200	15.7800	15.1200	15.7500	+28.049%	18	2,452	+42.857%
2026-07-28	14.7400	14.7400	12.3000	12.3000	-18.919%	4	2,443	+82.927%
2026-07-27	14.4000	16.4500	14.4000	15.1700	-16.603%	33	2,442	+48.319%
2026-07-24	18.0800	19.2000	17.7100	18.1900	-0.601%	55	2,453	+23.694%
2026-07-23	18.7600	19.5500	18.3000	18.3000	+8.605%	36	2,423	+22.951%
2026-07-22	17.0400	17.3500	16.7600	16.8500	+6.242%	235	2,413	+33.531%
2026-07-21	15.4100	15.8600	15.4100	15.8600	+1.732%	18	2,397	+41.866%
2026-07-20	13.0500	15.6000	13.0500	15.5900	+13.382%	84	2,413	+44.323%
2026-07-17	13.7700	13.8500	13.4500	13.7500	+8.696%	59	2,409	+63.636%
2026-07-16	12.1500	12.7000	12.1500	12.6500	+9.240%	31	2,367	+77.866%
2026-07-15	10.7000	11.5800	10.3500	11.5800	+0.260%	336	2,345	+94.301%
2026-07-14	11.9500	12.0000	11.1000	11.5500	-4.149%	25	2,099	+94.805%
2026-07-13	10.7400	12.0500	10.6500	12.0500	+40.116%	63	2,082	+86.722%
2026-07-10	8.6000	8.6000	8.6000	8.6000	-13.131%	8	2,079	+161.628%
2026-07-08	9.6000	10.6000	9.3600	9.9000	+11.236%	46	2,071	+127.273%
2026-07-07	6.9700	8.9000	6.9700	8.9000	+42.400%	15	2,073	+152.809%
2026-07-06	7.0000	7.0000	6.2000	6.2500	-11.972%	18	2,066	+260.000%
2026-07-02	6.5500	7.1000	6.5500	7.1000	+18.333%	727	1,390	+216.901%
2026-07-01	6.2000	6.4000	6.0000	6.0000	-3.226%	8	1,390	+275.000%
2026-06-30	6.7500	6.7500	6.2000	6.2000	-11.429%	42	1,385	+262.903%
2026-06-29	7.0000	7.0000	7.0000	7.0000	-7.895%	1	1,379	+221.429%
2026-06-26	7.1500	7.7000	7.1500	7.6000	-7.879%	10	1,378	+196.053%
2026-06-25	8.0800	8.5000	8.0800	8.2500	+0.243%	8	1,376	+172.727%
2026-06-24	8.5500	8.5500	8.0000	8.2300	-15.935%	87	1,375	+173.390%
2026-06-23	10.0000	10.0000	9.5500	9.7900	+1.451%	41	1,377	+129.826%
2026-06-22	9.5000	9.6500	9.5000	9.6500	+6.866%	18	1,352	+133.161%
2026-06-18	9.7000	9.7000	8.5700	9.0300	-14.000%	86	1,199	+149.169%
2026-06-17	11.9000	11.9000	10.5000	10.5000	-7.895%	190	1,199	+114.286%
2026-06-16	11.9000	11.9900	11.4000	11.4000	-5.000%	39	1,199	+97.368%
2026-06-15	11.5300	12.0000	10.8000	12.0000	-23.077%	16	1,181	+87.500%
2026-06-12	15.3000	15.6200	15.3000	15.6000	-9.460%	10	1,170	+44.231%
2026-06-11	17.2300	17.2300	17.2300	17.2300	-4.011%	1	1,173	+30.586%
2026-06-10	17.2500	18.7100	17.2500	17.9500	+8.133%	52	1,172	+25.348%
2026-06-09	16.6000	16.6000	16.6000	16.6000	-5.359%	1	1,200	+35.542%
2026-06-08	17.7400	17.7400	17.4800	17.5400	+6.303%	6	1,200	+28.278%
2026-06-05	16.7500	16.7500	16.2500	16.5000	-2.941%	495	1,200	+36.364%
2026-06-04	17.0000	17.0000	17.0000	17.0000	-3.901%	1	1,357	+32.353%
2026-06-03	24.2000	24.2000	16.9100	17.6900	+8.862%	16	1,357	+27.191%
2026-06-02	16.2500	16.2500	16.2500	16.2500	+4.839%	5	1,353	+38.462%
2026-06-01	16.5500	16.5500	15.5000	15.5000	+13.971%	5	1,348	+45.161%
2026-05-29	13.5000	13.6000	12.9000	13.6000	+0.741%	35	1,347	+65.441%
2026-05-28	14.1000	14.8500	13.5000	13.5000	-1.818%	22	1,325	+66.667%
2026-05-27	13.5000	14.2500	13.5000	13.7500	-11.290%	101	1,311	+63.636%
2026-05-26	16.9000	16.9000	15.5000	15.5000	-12.429%	544	1,280	+45.161%
2026-05-21	19.9500	20.0000	17.7000	17.7000	-5.348%	433	992	+27.119%
2026-05-20	21.7000	22.2500	18.7000	18.7000	-16.143%	28	1,323	+20.321%
2026-05-19	20.8500	22.8500	20.0000	22.3000	+14.359%	93	1,288	+0.897%
2026-05-18	17.6400	20.2500	17.6400	19.5000	+14.706%	79	1,288	+15.385%
2026-05-15	15.7500	17.0000	15.6000	17.0000	+14.943%	43	1,288	+32.353%
2026-05-14	14.7900	14.7900	14.7900	14.7900	+8.352%	1	1,277	+52.130%
2026-05-13	14.0000	14.0000	13.6500	13.6500	-7.770%	3	1,251	+64.835%
2026-05-12	14.7500	15.0000	14.7000	14.8000	+7.246%	45	1,251	+52.027%
2026-05-11	13.8000	13.8000	13.8000	13.8000	+10.577%	4	1,251	+63.043%
2026-05-08	12.8000	13.0000	12.4800	12.4800	-4.878%	10	1,247	+80.288%
2026-05-07	12.0000	13.1200	11.8700	13.1200	-4.094%	33	1,243	+71.494%
2026-05-06	14.5300	14.5400	13.6800	13.6800	-26.767%	493	1,210	+64.474%
2026-05-05	18.0000	18.6800	18.0000	18.6800	+8.921%	11	794	+20.450%
2026-05-04	16.7500	17.1500	16.7500	17.1500	-0.867%	9	789	+31.195%
2026-05-01	18.7500	18.7500	16.8000	17.3000	-10.316%	15	783	+30.058%
2026-04-30	18.2500	19.3700	18.2300	19.2900	+10.355%	305	783	+16.641%
2026-04-28	17.8000	17.8000	17.4000	17.4800	+24.857%	87	804	+28.719%
2026-04-24	14.4500	14.4500	14.0000	14.0000	+1.449%	4	762	+60.714%
2026-04-20	13.7500	14.6500	13.7500	13.8000	+1.322%	312	760	+63.043%
2026-04-17	12.0000	13.7000	11.1600	13.6200	-11.097%	95	456	+65.198%
2026-04-16	15.0000	15.4400	15.0000	15.3200	+6.537%	80	375	+46.867%
2026-04-15	14.4300	15.0000	14.3800	14.3800	-4.069%	14	369	+56.467%
2026-04-14	15.5000	15.5000	14.9900	14.9900	-16.163%	8	370	+50.100%
2026-04-13	17.8800	17.8800	17.8800	17.8800	+10.031%	1	367	+25.839%
2026-04-10	16.3900	16.3900	16.2500	16.2500	-11.444%	7	366	+38.462%
2026-04-09	21.2000	21.8100	17.9000	18.3500	-6.758%	183	363	+22.616%
2026-04-08	20.7500	20.7500	18.0000	19.6800	-22.459%	8	297	+14.329%
2026-04-07	24.7500	26.7000	24.7500	25.3800	+8.046%	11	296	-11.348%
2026-04-06	21.9000	23.4900	21.9000	23.4900	-0.255%	2	289	-4.215%
2026-04-02	27.5000	27.5000	23.5500	23.5500	+7.534%	7	281	-4.459%
2026-04-01	26.8400	26.8400	21.9000	21.9000	-23.427%	15	281	+2.740%
2026-03-31	27.5500	28.7000	27.5500	28.6000	-14.754%	13	276	-21.329%
2026-03-30	33.9900	33.9900	33.5000	33.5500	+2.914%	7	269	-32.936%
2026-03-27	32.6000	32.6000	32.6000	32.6000	+9.801%	2	267	-30.982%
2026-03-26	28.2100	29.6900	28.2100	29.6900	+5.396%	3	265	-24.217%
2026-03-25	28.1700	28.1700	28.1700	28.1700	-2.862%	1	266	-20.128%
2026-03-24	29.4400	30.0200	28.8000	29.0000	+7.407%	6	266	-22.414%
2026-03-23	26.5000	27.0000	25.9500	27.0000	+1.618%	21	264	-16.667%
2026-03-20	26.8000	26.8000	25.9800	26.5700	+3.789%	5	262	-15.318%
2026-03-19	24.5500	25.7500	24.5000	25.6000	+7.880%	25	262	-12.109%
2026-03-18	22.9900	24.0300	22.9900	23.7300	+1.194%	38	243	-5.183%
2026-03-17	21.7500	23.6300	21.7500	23.4500	+7.323%	15	233	-4.051%
2026-03-16	22.1000	22.5000	21.6700	21.8500	-2.889%	123	231	+2.975%
2026-03-13	22.1500	22.5000	21.5900	22.5000	-2.174%	56	170	0.000%
2026-03-12	20.1800	23.3600	20.1800	23.0000	+30.682%	191	145	-2.174%
2026-03-10	17.4200	17.6600	17.4100	17.6000	-8.950%	13	56	+27.841%
2026-03-09	19.3300	19.3300	19.3300	19.3300	-2.374%	5	56	+16.399%
2026-03-06	18.5100	19.8000	18.5100	19.8000	+20.658%	50	56	+13.636%
2026-03-04	16.5900	16.5900	16.0600	16.4100	-14.531%	35	80	+37.112%
2026-03-03	18.9700	19.3000	18.9700	19.2000	+3.728%	7	105	+17.188%
2026-03-02	19.0000	19.0000	17.9400	18.5100	+7.616%	49	101	+21.556%
2026-02-27	17.2000	17.2000	17.2000	17.2000	+14.438%	1	65	+30.814%
2026-02-23	15.1000	15.1000	15.0300	15.0300	-0.727%	2	64	+49.701%
2026-02-20	15.1400	15.1400	15.1400	15.1400	-7.344%	1	62	+48.613%
2026-02-19	16.5000	16.5000	16.3400	16.3400	+25.692%	6	61	+37.699%
2026-02-17	13.0000	13.0000	13.0000	13.0000	-7.143%	2	60	+73.077%
2026-02-13	14.0000	14.0000	13.7500	14.0000	-1.130%	7	60	+60.714%
2026-02-12	14.1000	14.4700	14.1000	14.1600	-3.279%	7	60	+58.898%
2026-02-11	13.9200	15.0000	13.9200	14.6400	+13.488%	7	54	+53.689%
2026-02-10	12.9000	12.9000	12.9000	12.9000	-1.901%	2	50	+74.419%
2026-02-09	12.6500	13.1500	12.5700	13.1500	+6.650%	14	48	+71.103%
2026-02-06	12.0500	12.6600	11.2700	12.3300	+3.094%	18	40	+82.482%
2026-02-05	11.9600	11.9600	11.9600	11.9600	-6.343%	3	38	+88.127%
2026-02-04	12.7000	12.7700	12.7000	12.7700	+9.052%	28	35	+76.194%
2026-02-03	10.4300	11.7100	10.4300	11.7100	+30.111%	3	9	+92.143%
2026-02-02	9.0000	9.0000	9.0000	9.0000	-1.532%	5	7	+150.000%
2026-01-29	9.1400	9.1400	9.1400	9.1400	+21.060%	1	6	+146.171%
2026-01-27	7.5500	7.5500	7.5500	7.5500	+7.857%	1	6	+198.013%
2026-01-23	7.0000	7.0000	7.0000	7.0000	-2.098%	1	6	+221.429%
2026-01-22	7.1500	7.1500	7.1500	7.1500	-0.694%	1	7	+214.685%
2026-01-21	7.6500	7.6500	7.2000	7.2000	+5.882%	13	6	+212.500%
2026-01-20	6.8000	6.8000	6.8000	6.8000	0.000%	1	1	+230.882%