Dark

CVX20270617C250
CVX Jun 17 2027 250.00 Call (CVX270617C00250000)
option OPRA

EOD

Jul 23, 2026

5.45+10.101%(+0.50)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.3500	5.4500	5.3500	5.4500	+10.101%	19	798	0.000%
2026-07-22	4.4500	4.9500	4.4500	4.9500	+13.272%	220	801	+10.101%
2026-07-21	4.3700	4.3700	4.3700	4.3700	+45.183%	1	595	+24.714%
2026-07-14	2.7000	3.0100	2.7000	3.0100	-10.149%	10	595	+81.063%
2026-07-13	3.0700	3.3500	3.0700	3.3500	+92.529%	154	594	+62.687%
2026-07-02	1.7400	1.7400	1.7400	1.7400	+7.407%	9	457	+213.218%
2026-06-30	1.6200	1.6200	1.6200	1.6200	-28.319%	8	457	+236.420%
2026-06-25	2.2600	2.2600	2.2600	2.2600	-15.038%	1	457	+141.150%
2026-06-23	2.5000	2.6600	2.5000	2.6600	+7.692%	3	458	+104.887%
2026-06-18	2.3900	2.4700	2.3900	2.4700	-13.937%	3	456	+120.648%
2026-06-17	2.9400	2.9400	2.8700	2.8700	-15.089%	2	456	+89.895%
2026-06-16	3.3000	3.3800	3.3000	3.3800	-11.053%	12	456	+61.243%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-23.077%	1	464	+43.421%
2026-06-12	5.1000	5.1000	4.9400	4.9400	-3.137%	3	465	+10.324%
2026-06-11	5.7000	5.7000	5.1000	5.1000	-9.894%	12	464	+6.863%
2026-06-08	5.7000	5.7000	5.6600	5.6600	-4.553%	9	454	-3.710%
2026-06-03	5.9300	5.9300	5.9300	5.9300	+15.146%	1	453	-8.094%
2026-06-02	5.1500	5.1500	5.1500	5.1500	+6.186%	1	453	+5.825%
2026-06-01	4.1000	4.9400	4.1000	4.8500	+42.647%	49	454	+12.371%
2026-05-29	3.9000	3.9000	3.4000	3.4000	-22.727%	26	416	+60.294%
2026-05-27	4.4500	4.6000	4.3000	4.4000	-7.368%	10	427	+23.864%
2026-05-26	5.0900	5.0900	4.7500	4.7500	-18.803%	23	423	+14.737%
2026-05-22	5.8500	5.8500	5.8500	5.8500	-12.946%	3	415	-6.838%
2026-05-20	6.7200	6.7200	6.7200	6.7200	+2.752%	1	415	-18.899%
2026-05-18	6.2500	6.5400	6.1800	6.5400	+55.714%	17	406	-16.667%
2026-05-13	4.2000	4.2000	4.2000	4.2000	+5.000%	1	406	+29.762%
2026-05-07	4.0000	4.0000	4.0000	4.0000	-17.526%	1	405	+36.250%
2026-05-06	4.8500	4.8500	4.8500	4.8500	-11.009%	3	405	+12.371%
2026-05-04	5.4500	5.4500	5.4500	5.4500	+5.416%	1	405	0.000%
2026-05-01	5.1700	5.1700	5.1700	5.1700	-13.977%	2	402	+5.416%
2026-04-29	6.0100	6.0100	6.0100	6.0100	+11.296%	3	402	-9.318%
2026-04-28	5.4000	5.4000	5.4000	5.4000	0.000%	1	399	+0.926%
2026-04-24	5.4000	5.4000	5.4000	5.4000	+6.931%	1	399	+0.926%
2026-04-22	5.0500	5.0500	5.0500	5.0500	+26.250%	1	399	+7.921%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-3.614%	3	397	+36.250%
2026-04-20	4.3000	4.3000	4.1500	4.1500	-10.753%	43	397	+31.325%
2026-04-16	4.9000	4.9000	4.6500	4.6500	-1.483%	16	399	+17.204%
2026-04-15	4.0000	4.7200	4.0000	4.7200	-6.535%	3	399	+15.466%
2026-04-14	5.1300	5.1300	5.0500	5.0500	-12.931%	19	398	+7.921%
2026-04-13	5.9500	5.9600	5.6500	5.8000	-22.667%	23	394	-6.034%
2026-04-09	7.5000	7.5000	7.5000	7.5000	+27.119%	1	378	-27.333%
2026-04-08	6.0000	6.5000	5.9000	5.9000	-29.426%	5	377	-7.627%
2026-04-06	8.3600	8.3600	8.3600	8.3600	-1.647%	1	377	-34.809%
2026-04-02	9.5600	9.5900	8.4500	8.5000	+8.974%	55	333	-35.882%
2026-04-01	8.6500	8.6500	7.8000	7.8000	-27.978%	2	333	-30.128%
2026-03-31	13.1500	13.1500	9.2500	10.8300	-16.692%	10	332	-49.677%
2026-03-30	13.9500	13.9500	13.0000	13.0000	+4.839%	11	341	-58.077%
2026-03-27	12.4000	12.4000	12.4000	12.4000	+10.714%	1	339	-56.048%
2026-03-26	10.4000	11.6000	10.4000	11.2000	+9.804%	230	340	-51.339%
2026-03-25	11.0000	11.0000	10.2000	10.2000	+3.030%	83	339	-46.569%
2026-03-20	10.0000	10.6000	9.8800	9.9000	+3.665%	5	263	-44.949%
2026-03-19	9.4200	9.5500	9.1000	9.5500	+16.180%	91	260	-42.932%
2026-03-18	8.5000	8.5000	8.2200	8.2200	+0.859%	6	179	-33.698%
2026-03-17	7.7500	8.3900	7.7500	8.1500	+4.487%	94	174	-33.129%
2026-03-16	7.8000	7.8000	7.8000	7.8000	-0.637%	5	91	-30.128%
2026-03-13	7.8500	7.8500	7.8500	7.8500	-11.299%	3	91	-30.573%
2026-03-12	8.8500	8.8500	8.8500	8.8500	+68.893%	1	91	-38.418%
2026-03-10	5.2400	5.2400	5.2400	5.2400	-23.948%	2	90	+4.008%
2026-03-09	6.8000	6.8900	6.8000	6.8900	+2.074%	2	88	-20.900%
2026-03-06	6.7500	6.7500	6.7500	6.7500	+6.804%	4	88	-19.259%
2026-03-05	6.3200	6.3200	6.3200	6.3200	-7.059%	5	92	-13.766%
2026-03-03	6.6500	6.8000	6.6500	6.8000	+11.475%	3	92	-19.853%
2026-03-02	6.6000	6.6000	6.1000	6.1000	+10.909%	2	93	-10.656%
2026-02-27	5.5000	5.5000	5.5000	5.5000	+18.280%	2	92	-0.909%
2026-02-23	4.6500	4.6500	4.6500	4.6500	+16.250%	5	92	+17.204%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-20.000%	2	97	+36.250%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+26.582%	2	97	+9.000%
2026-02-17	4.1500	4.1500	3.9500	3.9500	-12.222%	2	95	+37.975%
2026-02-13	4.4000	4.5000	4.4000	4.5000	+3.448%	50	46	+21.111%
2026-02-12	4.4000	4.4000	4.3500	4.3500	-3.333%	12	46	+25.287%
2026-02-11	4.5000	4.5000	4.5000	4.5000	+21.622%	2	36	+21.111%
2026-02-09	3.7000	3.7000	3.7000	3.7000	-0.270%	5	34	+47.297%
2026-02-06	3.6000	3.7100	3.6000	3.7100	+3.056%	3	32	+46.900%
2026-02-05	3.6000	3.6000	3.6000	3.6000	-13.043%	5	29	+51.389%
2026-02-04	3.7500	4.1400	3.7500	4.1400	+38.000%	15	24	+31.643%
2026-02-03	3.0000	3.0000	3.0000	3.0000	+5.634%	1	11	+81.667%
2026-02-02	2.5900	2.8400	2.5900	2.8400	-2.069%	3	10	+91.901%
2026-01-30	2.4200	2.9000	2.4200	2.9000	+16.000%	2	8	+87.931%
2026-01-29	2.5200	2.5200	2.5000	2.5000	+13.636%	7	9	+118.000%
2026-01-28	2.2000	2.2000	2.2000	2.2000	+12.821%	1	2	+147.727%
2026-01-26	1.9500	1.9500	1.9500	1.9500	+16.766%	1	1	+179.487%
2026-01-22	1.7900	1.7900	1.6700	1.6700	0.000%	2	0	+226.347%