Dark

CVX20270617C210
CVX Jun 17 2027 210.00 Call (CVX270617C00210000)
option OPRA

EOD

Jul 23, 2026

14.44+9.893%(+1.30)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	14.9700	15.3700	14.4000	14.4400	+9.893%	61	1,462	0.000%
2026-07-22	13.2500	13.2500	13.1400	13.1400	+5.120%	8	1,419	+9.893%
2026-07-21	11.2000	12.5000	11.2000	12.5000	+2.796%	90	1,411	+15.520%
2026-07-20	10.4500	12.1700	10.4500	12.1600	+14.178%	17	1,427	+18.750%
2026-07-17	10.5500	11.0500	10.3000	10.6500	+14.026%	71	1,417	+35.587%
2026-07-16	9.3400	9.3400	9.3400	9.3400	+11.190%	10	1,379	+54.604%
2026-07-15	8.2500	8.4000	8.2500	8.4000	-4.545%	33	1,369	+71.905%
2026-07-14	8.8000	8.8000	8.8000	8.8000	-0.565%	12	1,362	+64.091%
2026-07-13	8.6000	8.8500	8.1500	8.8500	+32.090%	25	1,362	+63.164%
2026-07-10	6.1500	6.7000	6.1500	6.7000	+0.149%	47	1,347	+115.522%
2026-07-09	6.6900	6.6900	6.6900	6.6900	-14.231%	2	1,347	+115.845%
2026-07-08	7.7500	7.8000	7.7500	7.8000	+35.652%	7	1,345	+85.128%
2026-07-07	5.7500	5.7500	5.7500	5.7500	+23.656%	13	1,339	+151.130%
2026-07-06	5.7000	5.7000	4.6500	4.6500	-6.061%	46	1,326	+210.538%
2026-07-02	6.0000	6.0000	4.9500	4.9500	+8.791%	8	1,301	+191.717%
2026-07-01	4.3500	4.6000	4.3500	4.5500	-5.010%	20	1,301	+217.363%
2026-06-30	4.9200	4.9200	4.7900	4.7900	-15.669%	3	1,301	+201.461%
2026-06-26	5.7000	5.8000	5.6800	5.6800	-9.410%	8	1,302	+154.225%
2026-06-25	6.2800	6.2800	6.2700	6.2700	+1.129%	3	1,305	+130.303%
2026-06-24	5.2000	6.2000	5.2000	6.2000	-16.667%	3	1,302	+132.903%
2026-06-23	7.3500	7.7000	7.3500	7.4400	+8.455%	635	1,301	+94.086%
2026-06-18	6.5900	6.8600	6.5900	6.8600	-16.341%	29	717	+110.496%
2026-06-17	8.6000	8.7500	8.1500	8.2000	-10.383%	181	717	+76.098%
2026-06-16	9.1000	9.1500	9.0500	9.1500	-5.181%	48	717	+57.814%
2026-06-15	9.6500	9.6500	9.6500	9.6500	-21.224%	1	686	+49.637%
2026-06-12	12.2500	12.2500	12.2500	12.2500	-5.039%	1	687	+17.878%
2026-06-11	13.0000	13.0000	12.8000	12.9000	-11.340%	35	686	+11.938%
2026-06-10	14.5500	14.5500	14.5500	14.5500	+14.657%	1	681	-0.756%
2026-06-09	12.2500	12.6900	12.2500	12.6900	-5.651%	2	681	+13.790%
2026-06-04	13.4500	13.4500	13.4500	13.4500	-2.607%	1	679	+7.361%
2026-06-03	14.2300	14.2300	13.8100	13.8100	+6.889%	74	678	+4.562%
2026-06-02	12.3500	12.9200	12.3500	12.9200	+3.113%	10	604	+11.765%
2026-06-01	11.3800	12.7000	11.3800	12.5300	+18.319%	33	599	+15.243%
2026-05-29	10.6100	10.6100	10.3200	10.5900	-3.199%	23	589	+36.355%
2026-05-27	10.9300	11.2100	10.9300	10.9400	-15.521%	31	582	+31.993%
2026-05-26	14.1500	14.1600	12.9500	12.9500	-10.997%	39	598	+11.506%
2026-05-22	14.5500	14.5500	14.5500	14.5500	+4.676%	3	591	-0.756%
2026-05-21	13.9000	13.9000	13.9000	13.9000	-13.071%	1	591	+3.885%
2026-05-20	16.6900	16.7400	15.9900	15.9900	-8.629%	18	591	-9.694%
2026-05-19	16.5000	17.6400	16.0000	17.5000	+7.692%	20	590	-17.486%
2026-05-18	14.8900	16.2500	14.8900	16.2500	+28.968%	20	590	-11.138%
2026-05-15	12.6800	12.6800	12.3000	12.6000	+14.545%	48	590	+14.603%
2026-05-14	11.0000	11.0000	11.0000	11.0000	-3.930%	8	591	+31.273%
2026-05-12	11.7500	11.8400	11.4500	11.4500	+16.362%	8	578	+26.114%
2026-05-08	9.8400	9.9200	9.8100	9.8400	+4.681%	6	578	+46.748%
2026-05-07	9.4000	9.4000	9.4000	9.4000	-18.261%	73	577	+53.617%
2026-05-06	10.9600	11.5000	10.4300	11.5000	-21.769%	56	574	+25.565%
2026-05-05	13.9200	14.7000	13.9200	14.7000	+0.892%	2	531	-1.769%
2026-05-04	13.3900	14.9500	13.3900	14.5700	+5.656%	179	528	-0.892%
2026-05-01	13.7900	13.7900	13.7900	13.7900	+8.157%	1	434	+4.714%
2026-04-28	13.7400	13.7400	12.7500	12.7500	+11.646%	4	434	+13.255%
2026-04-27	11.2800	11.4200	11.2800	11.4200	+0.617%	17	436	+26.445%
2026-04-24	11.6100	11.6100	10.9500	11.3500	-5.653%	35	416	+27.225%
2026-04-23	12.7200	12.7200	11.9600	12.0300	-3.837%	18	384	+20.033%
2026-04-22	12.5100	12.5100	12.5100	12.5100	+16.916%	3	372	+15.428%
2026-04-21	10.7600	10.7600	10.7000	10.7000	-6.550%	6	366	+34.953%
2026-04-20	11.3500	11.4500	11.2500	11.4500	+20.273%	63	366	+26.114%
2026-04-17	8.8700	9.6600	8.8700	9.5200	-23.840%	4	334	+51.681%
2026-04-16	12.3500	12.5000	12.3500	12.5000	+7.852%	12	330	+15.520%
2026-04-15	11.8800	12.0700	11.3200	11.5900	-7.649%	47	329	+24.590%
2026-04-14	12.6700	12.8900	12.0500	12.5500	-13.567%	154	290	+15.060%
2026-04-13	14.0900	14.5200	14.0900	14.5200	+9.834%	3	210	-0.551%
2026-04-10	14.3700	14.3700	13.2200	13.2200	-7.358%	10	210	+9.228%
2026-04-09	16.2000	16.2000	14.2700	14.2700	-7.638%	32	206	+1.191%
2026-04-08	15.0500	15.4500	14.5900	15.4500	-25.757%	21	218	-6.537%
2026-04-07	19.5000	22.6000	19.5000	20.8100	+8.385%	53	217	-30.610%
2026-04-06	19.1500	19.2000	19.1500	19.2000	-0.208%	6	178	-24.792%
2026-04-02	19.8100	19.8100	19.2400	19.2400	+7.606%	6	174	-24.948%
2026-04-01	19.3500	19.3500	17.8800	17.8800	-24.874%	8	174	-19.239%
2026-03-31	23.7500	23.8000	23.7500	23.8000	-13.455%	8	175	-39.328%
2026-03-30	29.8000	29.8000	27.5000	27.5000	-0.073%	14	178	-47.491%
2026-03-27	24.3500	27.5200	24.3500	27.5200	+8.947%	10	178	-47.529%
2026-03-26	25.0000	25.2600	24.9000	25.2600	+10.017%	10	178	-42.835%
2026-03-25	23.7500	23.7500	22.9600	22.9600	-6.017%	2	170	-37.108%
2026-03-24	23.5300	25.4000	23.5300	24.4300	+9.748%	42	171	-40.892%
2026-03-20	21.5500	22.5300	21.5500	22.2600	+8.321%	5	195	-35.130%
2026-03-19	20.5200	20.5500	20.5200	20.5500	+5.601%	2	192	-29.732%
2026-03-18	19.2000	19.4600	17.5000	19.4600	+1.354%	15	190	-25.797%
2026-03-17	19.2800	19.2800	19.2000	19.2000	+7.023%	2	175	-24.792%
2026-03-16	17.9400	17.9400	17.9400	17.9400	+2.222%	5	174	-19.509%
2026-03-13	18.2500	18.3000	17.5500	17.5500	-9.536%	27	174	-17.721%
2026-03-12	16.5600	19.4000	16.5600	19.4000	+30.816%	16	164	-25.567%
2026-03-11	14.5000	14.8300	14.5000	14.8300	+11.086%	6	166	-2.630%
2026-03-10	13.1600	13.6000	13.1600	13.3500	-14.751%	76	160	+8.165%
2026-03-06	15.0000	15.7200	15.0000	15.6600	+2.689%	36	237	-7.791%
2026-03-05	13.8800	15.2500	13.8800	15.2500	-4.209%	95	253	-5.311%
2026-03-03	15.9200	15.9200	15.9200	15.9200	+7.568%	1	255	-9.296%
2026-03-02	14.7000	14.8000	14.6500	14.8000	+8.266%	5	254	-2.432%
2026-02-27	13.6700	13.6700	13.6700	13.6700	+8.665%	3	251	+5.633%
2026-02-26	12.5800	12.5800	12.5800	12.5800	+8.448%	1	248	+14.785%
2026-02-20	11.3000	11.6000	11.3000	11.6000	+3.111%	35	248	+24.483%
2026-02-18	11.3600	11.9500	11.2500	11.2500	+1.810%	56	250	+28.356%
2026-02-12	11.6500	11.6500	11.0500	11.0500	-4.494%	29	249	+30.679%
2026-02-11	11.0000	12.0000	11.0000	11.5700	+13.431%	40	244	+24.806%
2026-02-09	10.2000	10.2000	10.2000	10.2000	+9.091%	1	204	+41.569%
2026-02-05	9.0900	9.3500	8.6500	9.3500	-7.426%	55	205	+54.439%
2026-02-04	8.0000	10.1300	8.0000	10.1000	+30.323%	17	157	+42.970%
2026-02-03	7.7500	7.7500	7.7500	7.7500	+1.974%	1	144	+86.323%
2026-01-30	7.1000	7.6000	7.0500	7.6000	+15.502%	49	143	+90.000%
2026-01-29	7.6500	7.6500	6.4800	6.5800	+11.337%	83	96	+119.453%
2026-01-28	5.9100	5.9100	5.9100	5.9100	-4.677%	7	15	+144.332%
2026-01-23	6.2000	6.2000	6.2000	6.2000	+9.929%	1	8	+132.903%
2026-01-21	5.4000	5.6400	5.4000	5.6400	0.000%	7	7	+156.028%