Dark

CVX20270617C220
CVX Jun 17 2027 220.00 Call (CVX270617C00220000)
option OPRA

EOD

Sep 21, 2026

13.33-14.824%(-2.32)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	14.2000	14.2000	13.3300	13.3300	-14.824%	3	2,427	0.000%
2026-09-18	17.1000	17.1000	15.6500	15.6500	-8.640%	10	2,427	-14.824%
2026-09-17	16.3500	17.1300	16.3500	17.1300	-5.097%	16	2,426	-22.183%
2026-09-16	18.1800	18.7500	17.9500	18.0500	-11.084%	245	2,426	-26.150%
2026-09-15	18.8100	20.4500	17.6000	20.3000	+12.155%	406	2,362	-34.335%
2026-09-14	19.6300	19.6800	18.1000	18.1000	-1.523%	33	2,195	-26.354%
2026-09-11	18.5000	18.5000	18.2000	18.3800	+2.796%	7	2,170	-27.476%
2026-09-10	20.0000	20.0000	17.8500	17.8800	-1.488%	30	2,168	-25.447%
2026-09-09	18.2000	18.2000	17.6300	18.1500	+2.833%	7	2,179	-26.556%
2026-09-08	16.9500	17.6500	16.9500	17.6500	+14.239%	3	2,181	-24.476%
2026-09-04	15.1000	15.4500	15.1000	15.4500	-12.216%	6	2,174	-13.722%
2026-09-03	17.5300	17.6000	16.8500	17.6000	-0.789%	18	2,174	-24.261%
2026-09-02	17.2500	17.7400	17.2500	17.7400	+6.037%	9	2,182	-24.859%
2026-09-01	15.6500	16.7300	15.6500	16.7300	+18.905%	137	2,183	-20.323%
2026-08-31	15.2000	15.2000	13.7500	14.0700	+12.560%	37	2,226	-5.259%
2026-08-28	12.3200	12.5000	12.1500	12.5000	+14.679%	23	2,217	+6.640%
2026-08-27	11.3000	11.3000	10.7500	10.9000	-7.234%	77	2,213	+22.294%
2026-08-26	11.8800	12.4000	11.7500	11.7500	-2.893%	27	2,248	+13.447%
2026-08-25	12.6500	12.6500	12.1000	12.1000	-6.202%	41	2,246	+10.165%
2026-08-24	13.5000	13.5000	12.9000	12.9000	-12.125%	7	2,228	+3.333%
2026-08-21	15.1100	15.1100	14.6800	14.6800	-2.133%	4	2,224	-9.196%
2026-08-20	15.2900	16.0500	15.0000	15.0000	+1.557%	28	2,223	-11.133%
2026-08-19	15.3500	15.6500	14.7700	14.7700	+5.500%	36	2,242	-9.749%
2026-08-18	14.0000	14.4000	13.3700	14.0000	+6.626%	169	2,240	-4.786%
2026-08-17	12.0000	13.2500	12.0000	13.1300	+9.417%	100	2,106	+1.523%
2026-08-14	11.3000	12.4000	11.3000	12.0000	+10.092%	46	2,023	+11.083%
2026-08-13	9.8000	11.0600	9.8000	10.9000	+2.927%	107	2,027	+22.294%
2026-08-12	10.5500	10.7000	10.5000	10.5900	-1.944%	108	1,998	+25.873%
2026-08-11	10.3000	11.2000	10.2500	10.8000	+4.854%	119	1,944	+23.426%
2026-08-10	8.8500	10.3500	8.8500	10.3000	+39.566%	193	1,877	+29.417%
2026-08-07	7.6000	7.6000	7.3800	7.3800	-9.559%	22	1,765	+80.623%
2026-08-06	8.0500	8.1600	8.0500	8.1600	-6.529%	2	1,747	+63.358%
2026-08-04	8.7300	8.7300	8.7300	8.7300	-9.814%	30	1,747	+52.692%
2026-08-03	10.1600	10.5300	9.6800	9.6800	-15.606%	75	1,779	+37.707%
2026-07-31	10.5500	11.4700	10.2000	11.4700	+21.376%	26	1,797	+16.216%
2026-07-30	8.9500	9.4500	8.9500	9.4500	-0.735%	6	1,773	+41.058%
2026-07-29	9.5000	9.9000	9.2000	9.5200	+16.524%	11	1,773	+40.021%
2026-07-28	9.3800	9.6000	8.0500	8.1700	-14.450%	42	1,768	+63.158%
2026-07-27	9.8500	9.8500	9.5500	9.5500	-15.711%	89	1,755	+39.581%
2026-07-24	11.4000	11.8000	11.0200	11.3300	-1.478%	66	1,720	+17.652%
2026-07-23	11.9900	12.4500	11.5000	11.5000	+10.577%	16	1,671	+15.913%
2026-07-22	10.4000	10.4000	10.2500	10.4000	+10.638%	14	1,658	+28.173%
2026-07-21	9.7000	9.7000	9.2300	9.4000	+13.117%	72	1,654	+41.809%
2026-07-17	8.0000	8.9000	8.0000	8.3100	+11.844%	30	1,684	+60.409%
2026-07-16	7.4200	7.5600	7.4200	7.4300	+15.732%	5	1,660	+79.408%
2026-07-15	6.4200	6.4200	6.4200	6.4200	-8.936%	1	1,658	+107.632%
2026-07-14	7.0500	7.0500	7.0500	7.0500	+2.174%	12	1,658	+89.078%
2026-07-13	6.1000	6.9000	6.1000	6.9000	+19.792%	27	1,658	+93.188%
2026-07-08	5.5000	6.1800	5.5000	5.7600	+13.834%	5	1,649	+131.424%
2026-07-07	4.3500	5.0600	4.3000	5.0600	+40.556%	16	1,645	+163.439%
2026-07-02	3.6000	3.6000	3.6000	3.6000	+10.092%	1	1,631	+270.278%
2026-07-01	3.6600	4.3000	3.2500	3.2700	-13.947%	13	1,631	+307.645%
2026-06-30	3.8000	3.8000	3.8000	3.8000	-7.317%	10	1,630	+250.789%
2026-06-29	4.1400	4.1800	4.1000	4.1000	-1.205%	9	1,628	+225.122%
2026-06-26	4.1500	4.1500	4.1500	4.1500	-27.193%	1	1,624	+221.205%
2026-06-23	5.6400	5.7000	5.5600	5.7000	0.000%	27	1,623	+133.860%
2026-06-22	5.2500	5.7000	5.2500	5.7000	+8.365%	19	1,616	+133.860%
2026-06-18	5.2000	5.2600	5.1000	5.2600	-18.450%	4	1,608	+153.422%
2026-06-17	6.5000	6.5000	6.4500	6.4500	-6.522%	2	1,608	+106.667%
2026-06-16	7.1200	7.2300	6.8000	6.9000	-10.390%	46	1,608	+93.188%
2026-06-15	7.7000	7.7000	7.7000	7.7000	-21.986%	2	1,629	+73.117%
2026-06-12	9.8700	9.8700	9.8700	9.8700	+0.203%	54	1,629	+35.056%
2026-06-11	11.7000	11.7000	9.8500	9.8500	-12.444%	101	1,611	+35.330%
2026-06-10	11.2500	11.2500	11.2500	11.2500	+12.500%	3	1,654	+18.489%
2026-06-09	9.9500	10.2600	8.9500	10.0000	-9.091%	7	1,654	+33.300%
2026-06-08	11.0000	11.0000	11.0000	11.0000	-4.348%	1	1,649	+21.182%
2026-06-03	11.5000	11.5000	11.5000	11.5000	+12.635%	20	1,649	+15.913%
2026-06-02	10.2100	10.2100	10.2100	10.2100	+4.718%	1	1,669	+30.558%
2026-06-01	9.7000	10.1000	9.7000	9.7500	+29.654%	105	1,699	+36.718%
2026-05-29	7.9000	8.2000	7.5200	7.5200	-13.860%	71	1,635	+77.261%
2026-05-27	8.9500	8.9500	8.5500	8.7300	-14.746%	23	1,659	+52.692%
2026-05-26	11.3000	11.3000	9.7500	10.2400	-10.957%	30	1,640	+30.176%
2026-05-22	11.5600	11.5600	11.5000	11.5000	-8.000%	14	1,651	+15.913%
2026-05-20	14.7000	14.7000	12.5000	12.5000	-2.724%	16	1,651	+6.640%
2026-05-18	12.8500	12.8500	12.8500	12.8500	+33.161%	5	1,633	+3.735%
2026-05-15	10.0000	10.0000	9.6500	9.6500	+6.044%	11	1,633	+38.135%
2026-05-14	9.0000	9.1000	9.0000	9.1000	+5.814%	11	1,634	+46.484%
2026-05-13	8.5500	8.6000	8.4200	8.6000	-4.444%	48	1,667	+55.000%
2026-05-12	9.1300	9.1300	9.0000	9.0000	+5.882%	2	1,667	+48.111%
2026-05-11	8.5000	8.5000	8.5000	8.5000	+11.111%	10	1,667	+56.824%
2026-05-08	7.6300	7.6700	7.6000	7.6500	-4.375%	5	1,667	+74.248%
2026-05-07	7.4200	8.0000	7.3000	8.0000	-5.882%	7	1,670	+66.625%
2026-05-06	9.3000	9.3000	8.5000	8.5000	-26.087%	13	1,669	+56.824%
2026-05-05	11.1500	11.5000	11.1500	11.5000	-4.087%	2	1,657	+15.913%
2026-05-04	10.6200	11.9900	10.6200	11.9900	+10.405%	5	1,657	+11.176%
2026-05-01	11.5300	11.5600	10.4300	10.8600	-10.984%	53	1,611	+22.744%
2026-04-30	11.8700	12.4500	11.8700	12.2000	+0.412%	17	1,611	+9.262%
2026-04-29	12.1500	12.2000	12.1500	12.1500	+12.188%	17	1,606	+9.712%
2026-04-28	10.5500	11.5000	10.5500	10.8300	+17.081%	48	1,597	+23.084%
2026-04-27	8.7500	9.2500	8.7500	9.2500	+3.352%	16	1,582	+44.108%
2026-04-24	8.9100	8.9500	8.5000	8.9500	-0.556%	163	1,581	+48.939%
2026-04-23	10.0000	10.0000	9.0000	9.0000	-2.703%	2	1,648	+48.111%
2026-04-21	8.5800	9.2500	8.5800	9.2500	+6.444%	18	1,647	+44.108%
2026-04-20	8.9500	9.0500	8.6900	8.6900	+2.719%	112	1,631	+53.395%
2026-04-17	8.0400	8.6700	6.7800	8.4600	-13.673%	158	1,633	+57.565%
2026-04-16	9.6700	10.0500	9.6700	9.8000	+8.889%	120	1,479	+36.020%
2026-04-15	9.0700	9.1800	8.8700	9.0000	-21.122%	33	1,361	+48.111%
2026-04-13	11.8500	11.8500	11.4100	11.4100	+8.152%	225	1,333	+16.827%
2026-04-10	11.3900	11.3900	10.5500	10.5500	-8.261%	35	1,184	+26.351%
2026-04-09	11.9800	12.2700	11.5000	11.5000	-4.326%	102	1,150	+15.913%
2026-04-08	12.5300	12.6600	11.3700	12.0200	-30.720%	82	1,063	+10.899%
2026-04-07	16.9100	17.3500	16.9100	17.3500	+9.810%	59	985	-23.170%
2026-04-02	16.9000	16.9000	15.8000	15.8000	+7.850%	14	929	-15.633%
2026-04-01	16.4300	16.4300	14.6500	14.6500	-24.485%	5	929	-9.010%
2026-03-31	22.9700	22.9700	19.3000	19.4000	-13.004%	14	930	-31.289%
2026-03-30	23.5000	24.5000	22.3000	22.3000	-1.935%	26	921	-40.224%
2026-03-27	22.2900	23.4000	22.2900	22.7400	+13.134%	189	934	-41.381%
2026-03-25	18.7500	20.1000	18.7500	20.1000	-0.495%	5	960	-33.682%
2026-03-24	20.4800	20.5000	20.2000	20.2000	+8.544%	17	957	-34.010%
2026-03-23	16.2000	18.6100	16.2000	18.6100	+5.679%	43	943	-28.372%
2026-03-20	19.2600	19.4000	17.6100	17.6100	-0.170%	3	940	-24.304%
2026-03-19	17.3000	17.9600	16.9500	17.6400	+12.357%	27	938	-24.433%
2026-03-18	15.7000	15.7000	15.7000	15.7000	+5.724%	1	937	-15.096%
2026-03-16	14.8500	14.8500	14.8500	14.8500	+0.678%	7	936	-10.236%
2026-03-13	14.8000	15.4000	14.6000	14.7500	-5.023%	17	936	-9.627%
2026-03-12	13.2500	15.7400	13.2500	15.5300	+39.910%	13	939	-14.166%
2026-03-11	11.1000	11.1000	11.1000	11.1000	-3.478%	4	936	+20.090%
2026-03-10	11.5000	11.5000	11.5000	11.5000	-10.853%	3	936	+15.913%
2026-03-09	12.9500	12.9500	12.9000	12.9000	+7.679%	6	933	+3.333%
2026-03-06	11.9800	11.9800	11.9800	11.9800	-3.387%	6	931	+11.269%
2026-03-05	11.8000	12.4000	11.8000	12.4000	+15.349%	2	931	+7.500%
2026-03-04	10.4400	10.7500	10.3600	10.7500	-15.686%	7	930	+24.000%
2026-03-03	12.8000	12.8000	12.7000	12.7500	+8.051%	30	934	+4.549%
2026-03-02	11.6500	12.0000	11.6500	11.8000	+25.532%	5	924	+12.966%
2026-02-23	9.4000	9.4000	9.4000	9.4000	+6.940%	1	920	+41.809%
2026-02-18	8.7900	8.7900	8.7900	8.7900	+1.618%	5	920	+51.650%
2026-02-17	8.6500	8.6500	8.6500	8.6500	-1.705%	4	915	+54.104%
2026-02-13	8.8000	8.8000	8.8000	8.8000	-0.677%	6	919	+51.477%
2026-02-12	9.1500	9.1500	8.8600	8.8600	-9.592%	46	919	+50.451%
2026-02-11	8.7500	9.8000	8.7500	9.8000	+28.105%	2	879	+36.020%
2026-02-10	7.6500	7.6500	7.6500	7.6500	-5.087%	1	879	+74.248%
2026-02-09	8.0500	8.0600	8.0500	8.0600	+4.675%	6	879	+65.385%
2026-02-06	7.7000	7.7000	7.7000	7.7000	+11.594%	1	882	+73.117%
2026-02-05	5.7500	6.9000	5.7500	6.9000	-16.364%	26	881	+93.188%
2026-02-04	6.5000	8.4000	6.5000	8.2500	+38.655%	40	886	+61.576%
2026-02-03	6.6000	6.6000	5.9500	5.9500	-0.833%	100	847	+124.034%
2026-02-02	7.0500	7.0500	5.7000	6.0000	+15.385%	748	749	+122.167%
2026-01-30	5.2000	5.2000	5.2000	5.2000	+1.961%	1	4	+156.346%
2026-01-29	5.1000	5.1000	5.1000	5.1000	+31.105%	1	4	+161.373%
2026-01-23	3.8900	3.8900	3.8900	3.8900	+11.143%	1	3	+242.674%
2026-01-21	3.5000	3.5000	3.5000	3.5000	0.000%	3	3	+280.857%