Dark

CVX20270617C240
CVX Jun 17 2027 240.00 Call (CVX270617C00240000)
option OPRA

EOD

Sep 21, 2026

7.90-24.762%(-2.60)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.5500	8.5500	7.8500	7.9000	-24.762%	57	816	0.000%
2026-09-18	10.3500	10.5500	10.3500	10.5000	+3.245%	6	796	-24.762%
2026-09-17	10.1700	10.1700	10.1700	10.1700	-4.953%	1	794	-22.321%
2026-09-16	11.0000	11.0000	10.7000	10.7000	-16.406%	9	793	-26.168%
2026-09-15	11.8500	12.8000	11.8000	12.8000	+19.963%	15	789	-38.281%
2026-09-14	12.2000	12.2000	10.5500	10.6700	-5.991%	14	779	-25.961%
2026-09-11	11.3500	11.3500	11.3500	11.3500	+4.416%	1	773	-30.396%
2026-09-10	10.9400	10.9500	10.8700	10.8700	-3.119%	32	772	-27.323%
2026-09-09	10.8800	11.2200	10.8800	11.2200	+13.333%	3	760	-29.590%
2026-09-08	9.8000	9.9000	9.8000	9.9000	-4.716%	26	758	-20.202%
2026-09-03	10.8000	10.8000	10.3900	10.3900	-1.981%	26	758	-23.965%
2026-09-02	11.0400	11.0400	10.6000	10.6000	+5.159%	22	758	-25.472%
2026-09-01	9.3800	10.0800	9.3000	10.0800	+23.985%	118	775	-21.627%
2026-08-31	8.7200	8.7200	8.1300	8.1300	+17.826%	5	718	-2.829%
2026-08-27	6.9000	6.9000	6.9000	6.9000	+0.730%	5	719	+14.493%
2026-08-26	7.0000	7.0000	6.8500	6.8500	-3.521%	17	714	+15.328%
2026-08-25	7.1000	7.1000	7.1000	7.1000	-11.250%	8	704	+11.268%
2026-08-24	8.0000	8.0000	8.0000	8.0000	-15.523%	1	696	-1.250%
2026-08-20	9.7000	9.7000	9.4700	9.4700	+11.412%	5	696	-16.579%
2026-08-18	7.8500	8.6000	7.8500	8.5000	+7.595%	32	695	-7.059%
2026-08-17	7.0500	7.9000	7.0400	7.9000	+8.219%	4	667	0.000%
2026-08-14	6.7000	7.3000	6.7000	7.3000	+14.961%	32	664	+8.219%
2026-08-13	5.9000	6.3500	5.9000	6.3500	+1.926%	46	659	+24.409%
2026-08-12	6.1500	6.2300	6.1000	6.2300	-3.411%	17	619	+26.806%
2026-08-11	6.1000	6.7000	6.1000	6.4500	+8.403%	86	618	+22.481%
2026-08-10	5.2500	5.9500	5.2500	5.9500	+36.782%	12	572	+32.773%
2026-08-07	4.3500	4.3500	4.3500	4.3500	-31.388%	19	571	+81.609%
2026-08-03	6.0000	6.3400	6.0000	6.3400	-11.944%	15	571	+24.606%
2026-07-31	7.2000	7.2000	7.2000	7.2000	+30.909%	1	569	+9.722%
2026-07-29	5.5000	5.5000	5.5000	5.5000	-5.172%	1	569	+43.636%
2026-07-27	5.7500	5.8000	5.7500	5.8000	-18.310%	12	568	+36.207%
2026-07-24	6.8500	7.1000	6.8500	7.1000	-1.934%	9	559	+11.268%
2026-07-23	7.1100	7.2400	7.1100	7.2400	+27.018%	16	557	+9.116%
2026-07-21	5.7000	5.7000	5.7000	5.7000	+62.857%	2	572	+38.596%
2026-07-15	3.5500	3.6000	3.5000	3.5000	-13.580%	17	572	+125.714%
2026-07-13	3.7500	4.0500	3.7500	4.0500	+91.943%	4	568	+95.062%
2026-06-30	2.1100	2.1100	2.1100	2.1100	-8.658%	1	565	+274.408%
2026-06-29	2.3100	2.3100	2.3100	2.3100	-9.766%	1	564	+241.991%
2026-06-26	2.5600	2.5600	2.5600	2.5600	-9.220%	2	564	+208.594%
2026-06-25	2.7400	2.8200	2.7400	2.8200	-14.024%	6	564	+180.142%
2026-06-23	3.3500	3.3500	3.2800	3.2800	+4.127%	15	564	+140.854%
2026-06-22	3.1500	3.1500	3.1500	3.1500	-10.000%	1	563	+150.794%
2026-06-18	3.5000	3.5000	3.5000	3.5000	-23.246%	2	562	+125.714%
2026-06-15	4.5600	4.5600	4.5600	4.5600	-26.806%	2	562	+73.246%
2026-06-12	6.2300	6.2300	6.2300	6.2300	-1.890%	2	562	+26.806%
2026-06-11	7.0500	7.1000	6.3500	6.3500	-3.053%	193	561	+24.409%
2026-06-10	6.5500	6.5500	6.5500	6.5500	-3.818%	8	470	+20.611%
2026-06-08	7.0000	7.0800	6.8100	6.8100	+3.969%	35	462	+16.006%
2026-06-04	6.5500	6.5500	6.5500	6.5500	+31.000%	10	470	+20.611%
2026-05-29	4.6500	5.0200	4.6500	5.0000	-15.254%	48	470	+58.000%
2026-05-27	5.5200	5.9000	5.5200	5.9000	-21.854%	27	501	+33.898%
2026-05-20	7.5500	7.5500	7.5500	7.5500	-21.762%	1	476	+4.636%
2026-05-19	9.6500	9.6500	9.6500	9.6500	+22.152%	9	475	-18.135%
2026-05-18	7.5500	7.9000	7.5500	7.9000	+32.997%	16	475	0.000%
2026-05-15	5.9400	5.9400	5.9400	5.9400	+10.000%	1	475	+32.997%
2026-05-13	5.3400	5.4000	5.1500	5.4000	+1.695%	5	476	+46.296%
2026-04-21	4.7500	5.3100	4.7500	5.3100	-11.500%	6	477	+48.776%
2026-04-16	6.0000	6.0000	6.0000	6.0000	-16.667%	2	477	+31.667%
2026-04-13	7.1000	7.2000	7.0500	7.2000	-12.195%	37	477	+9.722%
2026-04-09	8.6000	8.6000	8.2000	8.2000	+20.588%	22	477	-3.659%
2026-04-08	8.5400	8.5400	6.8000	6.8000	-36.030%	14	477	+16.176%
2026-04-06	10.6300	10.6500	10.4000	10.6300	+1.722%	34	478	-25.682%
2026-04-02	11.2500	12.0000	10.3500	10.4500	+8.178%	26	447	-24.402%
2026-04-01	11.5500	11.5500	9.1500	9.6600	-27.149%	55	447	-18.219%
2026-03-31	13.3900	13.4600	13.2600	13.2600	-17.125%	57	402	-40.422%
2026-03-30	16.1600	16.7000	16.0000	16.0000	+2.696%	9	346	-50.625%
2026-03-27	15.6500	16.1500	15.5600	15.5800	+12.899%	62	341	-49.294%
2026-03-26	13.7000	13.8000	13.7000	13.8000	+10.843%	11	282	-42.754%
2026-03-25	12.4500	12.4500	12.4500	12.4500	-14.315%	1	273	-36.546%
2026-03-24	14.5300	14.5300	14.5300	14.5300	+15.777%	1	274	-45.630%
2026-03-20	12.3000	13.0000	12.3000	12.5500	+9.225%	22	274	-37.052%
2026-03-19	11.4900	11.4900	11.4900	11.4900	+19.688%	1	254	-31.245%
2026-03-18	10.4000	10.4000	9.6000	9.6000	-3.904%	15	254	-17.708%
2026-03-17	10.4000	10.4000	9.9900	9.9900	+2.462%	2	259	-20.921%
2026-03-16	10.0000	10.0000	9.6700	9.7500	+1.036%	25	258	-18.974%
2026-03-13	9.5500	9.6500	9.4000	9.6500	+4.099%	99	254	-18.135%
2026-03-12	9.4000	9.4000	9.2700	9.2700	+32.618%	6	163	-14.779%
2026-03-11	6.9900	6.9900	6.9900	6.9900	-15.273%	2	159	+13.019%
2026-03-09	8.2000	8.2500	8.2000	8.2500	+5.230%	4	160	-4.242%
2026-03-06	7.8400	7.8400	7.8400	7.8400	+0.771%	2	158	+0.765%
2026-03-05	7.7800	7.7800	7.7800	7.7800	+17.879%	1	157	+1.542%
2026-03-04	6.6000	6.6000	6.6000	6.6000	-22.353%	21	156	+19.697%
2026-03-03	8.5000	8.5000	8.5000	8.5000	+10.104%	3	146	-7.059%
2026-03-02	7.7700	7.7700	7.7200	7.7200	+19.690%	2	146	+2.332%
2026-02-27	6.4500	6.4500	6.4500	6.4500	+4.032%	2	146	+22.481%
2026-02-19	6.2000	6.2000	6.2000	6.2000	+10.714%	50	146	+27.419%
2026-02-18	5.5000	5.6500	5.5000	5.6000	-1.754%	77	147	+41.071%
2026-02-12	5.8000	5.8000	5.7000	5.7000	+26.667%	60	74	+38.596%
2026-02-06	4.5000	4.5000	4.5000	4.5000	0.000%	2	14	+75.556%
2026-02-05	4.7000	4.7000	4.5000	4.5000	+1.124%	6	14	+75.556%
2026-02-04	4.5500	4.5500	4.4500	4.4500	+17.105%	2	9	+77.528%
2026-01-30	3.5500	3.8000	3.5500	3.8000	+31.944%	6	9	+107.895%
2026-01-29	2.8100	2.8800	2.8100	2.8800	+20.000%	2	5	+174.306%
2026-01-27	2.5000	2.5000	2.4000	2.4000	+0.840%	2	3	+229.167%
2026-01-26	2.5000	2.5000	2.3800	2.3800	0.000%	2	2	+231.933%