Dark

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

EOD

Sep 21, 2026

18.40-12.796%(-2.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	18.8400	18.8400	18.4000	18.4000	-12.796%	5	1,960	0.000%
2026-09-18	21.2300	21.2300	21.1000	21.1000	-0.189%	4	1,964	-12.796%
2026-09-17	21.1400	21.1400	21.1400	21.1400	-5.456%	2	1,966	-12.961%
2026-09-16	22.3600	22.3600	22.3600	22.3600	-10.987%	2	1,968	-17.710%
2026-09-15	23.8800	25.1200	23.8800	25.1200	+9.217%	12	1,970	-26.752%
2026-09-11	23.0000	23.0000	23.0000	23.0000	+1.770%	10	1,978	-20.000%
2026-09-10	25.0000	25.0000	22.6000	22.6000	+0.266%	24	1,978	-18.584%
2026-09-09	23.1700	23.1700	22.5400	22.5400	+8.054%	11	1,974	-18.367%
2026-09-08	21.9000	21.9000	20.7000	20.8600	+5.407%	9	1,974	-11.793%
2026-09-04	20.3000	20.3000	19.6500	19.7900	-10.533%	119	1,986	-7.024%
2026-09-03	22.0800	22.5000	22.0800	22.1200	+0.729%	3	1,986	-16.817%
2026-09-02	21.8700	22.0200	21.8000	21.9600	+4.274%	103	1,986	-16.211%
2026-09-01	19.9200	21.0600	19.9200	21.0600	+12.320%	69	2,035	-12.631%
2026-08-31	18.0800	19.7000	17.6800	18.7500	+18.297%	99	2,051	-1.867%
2026-08-28	15.9000	15.9000	15.7500	15.8500	+3.460%	12	2,071	+16.088%
2026-08-27	14.7000	15.3200	14.4400	15.3200	-0.195%	25	2,064	+20.104%
2026-08-26	15.4000	16.3500	15.3500	15.3500	-2.292%	45	2,047	+19.870%
2026-08-25	16.1900	16.1900	15.7100	15.7100	-7.588%	3	2,031	+17.123%
2026-08-24	16.2000	17.0000	16.2000	17.0000	-7.859%	5	2,029	+8.235%
2026-08-21	18.5900	18.5900	18.3200	18.4500	-9.247%	36	2,028	-0.271%
2026-08-20	20.0000	20.3300	19.5500	20.3300	+6.719%	12	2,010	-9.493%
2026-08-19	18.4500	19.5200	18.4500	19.0500	+7.384%	37	2,017	-3.412%
2026-08-18	17.6500	17.9000	17.4000	17.7400	+5.910%	88	2,001	+3.720%
2026-08-17	16.0000	16.9500	15.4000	16.7500	+9.121%	197	1,981	+9.851%
2026-08-14	14.8000	15.6500	14.4300	15.3500	+10.432%	178	2,041	+19.870%
2026-08-13	13.3000	13.9000	13.3000	13.9000	+1.832%	24	2,041	+32.374%
2026-08-12	13.6500	13.6500	13.6500	13.6500	0.000%	20	2,022	+34.799%
2026-08-11	13.4000	14.2500	13.4000	13.6500	+3.409%	161	2,022	+34.799%
2026-08-10	10.7000	13.2500	10.7000	13.2000	+36.364%	231	1,892	+39.394%
2026-08-07	10.0500	10.1500	9.6800	9.6800	-9.533%	25	1,705	+90.083%
2026-08-06	10.6000	10.7000	10.6000	10.7000	+7.538%	2	1,686	+71.963%
2026-08-05	10.7500	10.9500	9.9500	9.9500	-13.478%	71	1,686	+84.925%
2026-08-04	11.6000	11.9500	11.3500	11.5000	-9.449%	17	1,742	+60.000%
2026-08-03	13.2000	13.2000	12.3100	12.7000	-15.050%	207	1,726	+44.882%
2026-07-31	12.6900	15.0500	12.5800	14.9500	+35.294%	127	1,587	+23.077%
2026-07-30	11.7000	11.9200	11.0500	11.0500	-14.869%	34	1,492	+66.516%
2026-07-29	12.9800	12.9800	12.9800	12.9800	+16.937%	1	1,480	+41.757%
2026-07-28	10.9200	11.1000	10.6700	11.1000	-10.772%	5	1,480	+65.766%
2026-07-27	13.1000	13.1000	12.4400	12.4400	-13.189%	21	1,482	+47.910%
2026-07-24	14.5500	15.1500	13.9500	14.3300	-0.762%	22	1,475	+28.402%
2026-07-23	14.9700	15.3700	14.4000	14.4400	+9.893%	61	1,462	+27.424%
2026-07-22	13.2500	13.2500	13.1400	13.1400	+5.120%	8	1,419	+40.030%
2026-07-21	11.2000	12.5000	11.2000	12.5000	+2.796%	90	1,411	+47.200%
2026-07-20	10.4500	12.1700	10.4500	12.1600	+14.178%	17	1,427	+51.316%
2026-07-17	10.5500	11.0500	10.3000	10.6500	+14.026%	71	1,417	+72.770%
2026-07-16	9.3400	9.3400	9.3400	9.3400	+11.190%	10	1,379	+97.002%
2026-07-15	8.2500	8.4000	8.2500	8.4000	-4.545%	33	1,369	+119.048%
2026-07-14	8.8000	8.8000	8.8000	8.8000	-0.565%	12	1,362	+109.091%
2026-07-13	8.6000	8.8500	8.1500	8.8500	+32.090%	25	1,362	+107.910%
2026-07-10	6.1500	6.7000	6.1500	6.7000	+0.149%	47	1,347	+174.627%
2026-07-09	6.6900	6.6900	6.6900	6.6900	-14.231%	2	1,347	+175.037%
2026-07-08	7.7500	7.8000	7.7500	7.8000	+35.652%	7	1,345	+135.897%
2026-07-07	5.7500	5.7500	5.7500	5.7500	+23.656%	13	1,339	+220.000%
2026-07-06	5.7000	5.7000	4.6500	4.6500	-6.061%	46	1,326	+295.699%
2026-07-02	6.0000	6.0000	4.9500	4.9500	+8.791%	8	1,301	+271.717%
2026-07-01	4.3500	4.6000	4.3500	4.5500	-5.010%	20	1,301	+304.396%
2026-06-30	4.9200	4.9200	4.7900	4.7900	-15.669%	3	1,301	+284.134%
2026-06-26	5.7000	5.8000	5.6800	5.6800	-9.410%	8	1,302	+223.944%
2026-06-25	6.2800	6.2800	6.2700	6.2700	+1.129%	3	1,305	+193.461%
2026-06-24	5.2000	6.2000	5.2000	6.2000	-16.667%	3	1,302	+196.774%
2026-06-23	7.3500	7.7000	7.3500	7.4400	+8.455%	635	1,301	+147.312%
2026-06-18	6.5900	6.8600	6.5900	6.8600	-16.341%	29	717	+168.222%
2026-06-17	8.6000	8.7500	8.1500	8.2000	-10.383%	181	717	+124.390%
2026-06-16	9.1000	9.1500	9.0500	9.1500	-5.181%	48	717	+101.093%
2026-06-15	9.6500	9.6500	9.6500	9.6500	-21.224%	1	686	+90.674%
2026-06-12	12.2500	12.2500	12.2500	12.2500	-5.039%	1	687	+50.204%
2026-06-11	13.0000	13.0000	12.8000	12.9000	-11.340%	35	686	+42.636%
2026-06-10	14.5500	14.5500	14.5500	14.5500	+14.657%	1	681	+26.460%
2026-06-09	12.2500	12.6900	12.2500	12.6900	-5.651%	2	681	+44.996%
2026-06-04	13.4500	13.4500	13.4500	13.4500	-2.607%	1	679	+36.803%
2026-06-03	14.2300	14.2300	13.8100	13.8100	+6.889%	74	678	+33.237%
2026-06-02	12.3500	12.9200	12.3500	12.9200	+3.113%	10	604	+42.415%
2026-06-01	11.3800	12.7000	11.3800	12.5300	+18.319%	33	599	+46.848%
2026-05-29	10.6100	10.6100	10.3200	10.5900	-3.199%	23	589	+73.749%
2026-05-27	10.9300	11.2100	10.9300	10.9400	-15.521%	31	582	+68.190%
2026-05-26	14.1500	14.1600	12.9500	12.9500	-10.997%	39	598	+42.085%
2026-05-22	14.5500	14.5500	14.5500	14.5500	+4.676%	3	591	+26.460%
2026-05-21	13.9000	13.9000	13.9000	13.9000	-13.071%	1	591	+32.374%
2026-05-20	16.6900	16.7400	15.9900	15.9900	-8.629%	18	591	+15.072%
2026-05-19	16.5000	17.6400	16.0000	17.5000	+7.692%	20	590	+5.143%
2026-05-18	14.8900	16.2500	14.8900	16.2500	+28.968%	20	590	+13.231%
2026-05-15	12.6800	12.6800	12.3000	12.6000	+14.545%	48	590	+46.032%
2026-05-14	11.0000	11.0000	11.0000	11.0000	-3.930%	8	591	+67.273%
2026-05-12	11.7500	11.8400	11.4500	11.4500	+16.362%	8	578	+60.699%
2026-05-08	9.8400	9.9200	9.8100	9.8400	+4.681%	6	578	+86.992%
2026-05-07	9.4000	9.4000	9.4000	9.4000	-18.261%	73	577	+95.745%
2026-05-06	10.9600	11.5000	10.4300	11.5000	-21.769%	56	574	+60.000%
2026-05-05	13.9200	14.7000	13.9200	14.7000	+0.892%	2	531	+25.170%
2026-05-04	13.3900	14.9500	13.3900	14.5700	+5.656%	179	528	+26.287%
2026-05-01	13.7900	13.7900	13.7900	13.7900	+8.157%	1	434	+33.430%
2026-04-28	13.7400	13.7400	12.7500	12.7500	+11.646%	4	434	+44.314%
2026-04-27	11.2800	11.4200	11.2800	11.4200	+0.617%	17	436	+61.121%
2026-04-24	11.6100	11.6100	10.9500	11.3500	-5.653%	35	416	+62.115%
2026-04-23	12.7200	12.7200	11.9600	12.0300	-3.837%	18	384	+52.951%
2026-04-22	12.5100	12.5100	12.5100	12.5100	+16.916%	3	372	+47.082%
2026-04-21	10.7600	10.7600	10.7000	10.7000	-6.550%	6	366	+71.963%
2026-04-20	11.3500	11.4500	11.2500	11.4500	+20.273%	63	366	+60.699%
2026-04-17	8.8700	9.6600	8.8700	9.5200	-23.840%	4	334	+93.277%
2026-04-16	12.3500	12.5000	12.3500	12.5000	+7.852%	12	330	+47.200%
2026-04-15	11.8800	12.0700	11.3200	11.5900	-7.649%	47	329	+58.758%
2026-04-14	12.6700	12.8900	12.0500	12.5500	-13.567%	154	290	+46.614%
2026-04-13	14.0900	14.5200	14.0900	14.5200	+9.834%	3	210	+26.722%
2026-04-10	14.3700	14.3700	13.2200	13.2200	-7.358%	10	210	+39.183%
2026-04-09	16.2000	16.2000	14.2700	14.2700	-7.638%	32	206	+28.942%
2026-04-08	15.0500	15.4500	14.5900	15.4500	-25.757%	21	218	+19.094%
2026-04-07	19.5000	22.6000	19.5000	20.8100	+8.385%	53	217	-11.581%
2026-04-06	19.1500	19.2000	19.1500	19.2000	-0.208%	6	178	-4.167%
2026-04-02	19.8100	19.8100	19.2400	19.2400	+7.606%	6	174	-4.366%
2026-04-01	19.3500	19.3500	17.8800	17.8800	-24.874%	8	174	+2.908%
2026-03-31	23.7500	23.8000	23.7500	23.8000	-13.455%	8	175	-22.689%
2026-03-30	29.8000	29.8000	27.5000	27.5000	-0.073%	14	178	-33.091%
2026-03-27	24.3500	27.5200	24.3500	27.5200	+8.947%	10	178	-33.140%
2026-03-26	25.0000	25.2600	24.9000	25.2600	+10.017%	10	178	-27.158%
2026-03-25	23.7500	23.7500	22.9600	22.9600	-6.017%	2	170	-19.861%
2026-03-24	23.5300	25.4000	23.5300	24.4300	+9.748%	42	171	-24.683%
2026-03-20	21.5500	22.5300	21.5500	22.2600	+8.321%	5	195	-17.341%
2026-03-19	20.5200	20.5500	20.5200	20.5500	+5.601%	2	192	-10.462%
2026-03-18	19.2000	19.4600	17.5000	19.4600	+1.354%	15	190	-5.447%
2026-03-17	19.2800	19.2800	19.2000	19.2000	+7.023%	2	175	-4.167%
2026-03-16	17.9400	17.9400	17.9400	17.9400	+2.222%	5	174	+2.564%
2026-03-13	18.2500	18.3000	17.5500	17.5500	-9.536%	27	174	+4.843%
2026-03-12	16.5600	19.4000	16.5600	19.4000	+30.816%	16	164	-5.155%
2026-03-11	14.5000	14.8300	14.5000	14.8300	+11.086%	6	166	+24.073%
2026-03-10	13.1600	13.6000	13.1600	13.3500	-14.751%	76	160	+37.828%
2026-03-06	15.0000	15.7200	15.0000	15.6600	+2.689%	36	237	+17.497%
2026-03-05	13.8800	15.2500	13.8800	15.2500	-4.209%	95	253	+20.656%
2026-03-03	15.9200	15.9200	15.9200	15.9200	+7.568%	1	255	+15.578%
2026-03-02	14.7000	14.8000	14.6500	14.8000	+8.266%	5	254	+24.324%
2026-02-27	13.6700	13.6700	13.6700	13.6700	+8.665%	3	251	+34.601%
2026-02-26	12.5800	12.5800	12.5800	12.5800	+8.448%	1	248	+46.264%
2026-02-20	11.3000	11.6000	11.3000	11.6000	+3.111%	35	248	+58.621%
2026-02-18	11.3600	11.9500	11.2500	11.2500	+1.810%	56	250	+63.556%
2026-02-12	11.6500	11.6500	11.0500	11.0500	-4.494%	29	249	+66.516%
2026-02-11	11.0000	12.0000	11.0000	11.5700	+13.431%	40	244	+59.032%
2026-02-09	10.2000	10.2000	10.2000	10.2000	+9.091%	1	204	+80.392%
2026-02-05	9.0900	9.3500	8.6500	9.3500	-7.426%	55	205	+96.791%
2026-02-04	8.0000	10.1300	8.0000	10.1000	+30.323%	17	157	+82.178%
2026-02-03	7.7500	7.7500	7.7500	7.7500	+1.974%	1	144	+137.419%
2026-01-30	7.1000	7.6000	7.0500	7.6000	+15.502%	49	143	+142.105%
2026-01-29	7.6500	7.6500	6.4800	6.5800	+11.337%	83	96	+179.635%
2026-01-28	5.9100	5.9100	5.9100	5.9100	-4.677%	7	15	+211.337%
2026-01-23	6.2000	6.2000	6.2000	6.2000	+9.929%	1	8	+196.774%
2026-01-21	5.4000	5.6400	5.4000	5.6400	0.000%	7	7	+226.241%