Dark

CVX20270617C230
CVX Jun 17 2027 230.00 Call (CVX270617C00230000)
option OPRA

EOD

Sep 21, 2026

10.66-17.428%(-2.25)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	10.9000	10.9500	10.4000	10.6600	-17.428%	38	982	0.000%
2026-09-18	13.2500	13.4000	12.0000	12.9100	-4.015%	28	978	-17.428%
2026-09-17	13.4500	13.4500	13.4500	13.4500	+0.373%	1	972	-20.743%
2026-09-16	15.1900	15.1900	13.4000	13.4000	-1.832%	57	972	-20.448%
2026-09-14	15.3000	15.6000	13.6500	13.6500	-5.797%	76	960	-21.905%
2026-09-11	14.4300	14.6000	14.4300	14.4900	+1.613%	8	909	-26.432%
2026-09-10	15.6500	15.6500	13.7000	14.2600	+10.116%	56	904	-25.245%
2026-09-08	12.6500	13.0500	12.6500	12.9500	+7.917%	12	855	-17.683%
2026-09-04	11.6500	12.0000	11.6500	12.0000	-9.639%	3	844	-11.167%
2026-09-03	13.8500	13.8500	13.2800	13.2800	+0.989%	30	844	-19.729%
2026-09-01	12.3800	13.1500	12.3800	13.1500	+21.198%	17	817	-18.935%
2026-08-31	11.4600	11.4600	10.7900	10.8500	+15.426%	5	815	-1.751%
2026-08-28	8.9300	9.4000	8.9300	9.4000	+4.444%	22	813	+13.404%
2026-08-27	8.1500	9.0000	8.1500	9.0000	-0.552%	8	821	+18.444%
2026-08-26	9.5500	9.5500	9.0500	9.0500	-2.897%	80	822	+17.790%
2026-08-25	9.7300	9.7300	9.2300	9.3200	-7.264%	35	749	+14.378%
2026-08-24	10.0500	10.0500	10.0500	10.0500	-12.836%	1	760	+6.070%
2026-08-21	11.5300	11.5300	11.5300	11.5300	-3.515%	1	759	-7.546%
2026-08-20	12.0500	12.5500	11.9500	11.9500	-0.417%	28	759	-10.795%
2026-08-19	12.0000	12.0000	12.0000	12.0000	+9.091%	9	749	-11.167%
2026-08-18	10.9000	11.0000	10.4000	11.0000	+8.374%	52	758	-3.091%
2026-08-17	9.0000	10.1500	9.0000	10.1500	+6.283%	52	712	+5.025%
2026-08-14	8.9500	9.5500	8.9500	9.5500	+14.371%	39	700	+11.623%
2026-08-13	7.8500	8.3500	7.8500	8.3500	+2.706%	30	676	+27.665%
2026-08-12	8.2000	8.2000	8.0500	8.1300	-3.214%	75	655	+31.119%
2026-08-11	8.0500	8.7000	8.0500	8.4000	+6.329%	109	636	+26.905%
2026-08-10	7.0500	7.9500	7.0500	7.9000	+39.823%	84	572	+34.937%
2026-08-07	5.7500	5.7500	5.6500	5.6500	-24.667%	27	591	+88.673%
2026-08-03	7.5000	7.5000	7.5000	7.5000	-14.286%	4	568	+42.133%
2026-07-31	8.2600	8.7500	8.2600	8.7500	+18.243%	7	564	+21.829%
2026-07-29	7.4000	7.4000	7.4000	7.4000	+1.370%	5	557	+44.054%
2026-07-27	7.4500	7.4500	7.3000	7.3000	-17.978%	32	554	+46.027%
2026-07-24	8.9000	8.9000	8.9000	8.9000	0.000%	7	539	+19.775%
2026-07-23	9.4600	9.4600	8.9000	8.9000	+10.559%	14	539	+19.775%
2026-07-22	7.7300	8.1000	7.7300	8.0500	+22.527%	95	535	+32.422%
2026-07-20	6.5700	6.5700	6.5700	6.5700	-3.666%	1	494	+62.253%
2026-07-17	6.8200	6.8200	6.8200	6.8200	+21.786%	1	494	+56.305%
2026-07-16	5.1900	5.6000	5.1900	5.6000	+3.704%	5	494	+90.357%
2026-07-14	5.4000	5.4000	5.4000	5.4000	0.000%	12	494	+97.407%
2026-07-13	5.0000	5.4000	4.5500	5.4000	+36.709%	25	494	+97.407%
2026-07-09	3.9500	3.9500	3.9500	3.9500	+41.071%	5	482	+169.873%
2026-06-30	2.8000	2.8000	2.8000	2.8000	-21.569%	3	482	+280.714%
2026-06-26	3.5700	3.5700	3.5700	3.5700	-1.108%	13	485	+198.599%
2026-06-24	3.6100	3.6100	3.6100	3.6100	-17.011%	1	493	+195.291%
2026-06-22	4.3500	4.3500	4.3500	4.3500	+12.694%	1	493	+145.057%
2026-06-18	3.8600	3.8600	3.8600	3.8600	-22.645%	1	491	+176.166%
2026-06-17	5.3700	5.3700	4.9900	4.9900	-17.521%	2	491	+113.627%
2026-06-15	6.0000	6.0500	5.7900	6.0500	-19.226%	58	491	+76.198%
2026-06-12	7.4900	7.4900	7.4900	7.4900	-7.531%	3	488	+42.323%
2026-06-11	8.0000	8.3000	8.0000	8.1000	+2.402%	36	485	+31.605%
2026-06-09	7.9100	7.9100	7.9100	7.9100	-7.160%	1	495	+34.766%
2026-06-08	8.5500	8.5500	8.5200	8.5200	-0.351%	4	494	+25.117%
2026-06-05	8.5500	8.5500	8.5500	8.5500	-2.841%	1	492	+24.678%
2026-06-04	8.8000	8.8000	8.8000	8.8000	+29.412%	1	492	+21.136%
2026-06-01	6.8000	6.8000	6.8000	6.8000	+6.416%	1	492	+56.765%
2026-05-29	6.3000	6.5000	6.3000	6.3900	-6.715%	47	491	+66.823%
2026-05-28	6.8500	6.8500	6.8500	6.8500	-31.773%	1	499	+55.620%
2026-05-20	10.4000	10.4000	10.0400	10.0400	-2.995%	3	499	+6.175%
2026-05-19	10.3500	10.3500	10.3500	10.3500	+29.375%	1	497	+2.995%
2026-05-18	8.0000	8.0000	8.0000	8.0000	+15.607%	4	497	+33.250%
2026-05-15	6.9200	6.9200	6.9200	6.9200	+4.060%	1	497	+54.046%
2026-05-14	6.6500	6.6500	6.6500	6.6500	-5.000%	14	498	+60.301%
2026-05-13	6.9900	7.0000	6.9900	7.0000	-1.408%	4	499	+52.286%
2026-05-12	7.1000	7.1000	7.1000	7.1000	+5.030%	8	499	+50.141%
2026-05-06	7.0800	7.0800	6.7600	6.7600	-26.281%	5	499	+57.692%
2026-05-05	9.2200	9.2600	9.1700	9.1700	+9.167%	5	499	+16.249%
2026-05-04	8.2400	8.4000	8.2400	8.4000	-14.721%	7	496	+26.905%
2026-04-30	9.8500	9.8500	9.7000	9.8500	+19.394%	14	495	+8.223%
2026-04-28	8.2500	8.2500	8.2500	8.2500	+18.705%	1	501	+29.212%
2026-04-24	6.8500	6.9500	6.8000	6.9500	+6.923%	52	501	+53.381%
2026-04-20	6.6700	7.0000	6.5000	6.5000	+4.670%	181	523	+64.000%
2026-04-17	6.2100	6.2100	6.2100	6.2100	-18.611%	1	472	+71.659%
2026-04-16	7.5500	7.6500	7.5000	7.6300	-17.065%	27	472	+39.712%
2026-04-13	9.0000	9.2000	8.9500	9.2000	+12.195%	23	466	+15.870%
2026-04-10	8.9100	8.9100	8.1500	8.2000	-15.638%	13	464	+30.000%
2026-04-08	10.4000	10.4000	9.4000	9.7200	-24.651%	40	459	+9.671%
2026-04-02	14.3900	14.3900	12.7500	12.9000	+11.688%	65	418	-17.364%
2026-04-01	11.7500	11.7500	11.5500	11.5500	-26.433%	5	418	-7.706%
2026-03-31	15.7000	15.7000	15.7000	15.7000	-20.142%	1	422	-32.102%
2026-03-30	19.6600	19.6600	19.6600	19.6600	+4.021%	1	423	-45.778%
2026-03-27	18.9000	18.9000	18.9000	18.9000	+9.884%	4	422	-43.598%
2026-03-26	15.9700	17.2000	15.9700	17.2000	+9.904%	6	420	-38.023%
2026-03-25	15.6500	15.6500	15.6500	15.6500	-11.080%	5	425	-31.885%
2026-03-24	17.5800	17.6000	17.5300	17.6000	+15.259%	32	423	-39.432%
2026-03-20	14.7200	15.5100	14.6000	15.2700	+9.071%	17	391	-30.190%
2026-03-19	13.3000	14.2000	12.9500	14.0000	+13.821%	31	379	-23.857%
2026-03-18	12.3000	12.3000	12.3000	12.3000	-1.914%	1	367	-13.333%
2026-03-17	12.6600	12.6600	12.4900	12.5400	+26.667%	105	366	-14.992%
2026-03-12	9.9000	9.9000	9.9000	9.9000	+13.793%	4	262	+7.677%
2026-03-11	8.7000	8.7000	8.6500	8.7000	-2.466%	11	266	+22.529%
2026-03-10	9.0500	9.0500	8.9200	8.9200	-16.946%	21	270	+19.507%
2026-03-09	10.7400	10.7400	10.7400	10.7400	+6.548%	1	267	-0.745%
2026-03-06	10.0100	10.0800	10.0100	10.0800	+4.673%	2	267	+5.754%
2026-03-05	9.4000	9.6300	9.4000	9.6300	-6.323%	4	266	+10.696%
2026-03-03	10.3500	10.3500	10.2800	10.2800	+9.362%	20	265	+3.696%
2026-03-02	9.3500	9.8000	9.3500	9.4000	+8.671%	5	264	+13.404%
2026-02-27	8.3000	8.7700	8.3000	8.6500	+21.148%	269	262	+23.237%
2026-02-20	7.1400	7.1400	7.1400	7.1400	+17.822%	1	5	+49.300%
2026-02-06	6.0600	6.0600	6.0600	6.0600	+86.462%	1	4	+75.908%
2026-01-26	3.2500	3.2500	3.2500	3.2500	0.000%	3	3	+228.000%