Dark

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

EOD

Sep 18, 2026

7.75-6.627%(-0.55)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	8.3500	8.3500	7.7500	7.7500	-6.627%	11	1,086	0.000%
2026-09-17	7.9000	8.3000	7.9000	8.3000	-6.742%	32	1,084	-6.627%
2026-09-16	9.3400	9.3400	8.8900	8.9000	-13.171%	3	1,064	-12.921%
2026-09-15	10.0000	10.3500	10.0000	10.2500	+17.816%	231	1,065	-24.390%
2026-09-14	10.0200	10.0200	8.7000	8.7000	-3.333%	21	1,106	-10.920%
2026-09-11	8.9500	9.0000	8.7000	9.0000	+0.559%	4	1,087	-13.889%
2026-09-10	8.4000	8.9500	8.4000	8.9500	+4.070%	204	1,085	-13.408%
2026-09-09	8.7400	8.7400	8.5500	8.6000	+22.857%	8	881	-9.884%
2026-09-04	6.9500	7.0000	6.9500	7.0000	-15.152%	4	879	+10.714%
2026-09-03	8.2500	8.2500	8.2500	8.2500	+0.979%	2	879	-6.061%
2026-09-02	8.3400	8.3400	8.1000	8.1700	+5.419%	34	878	-5.141%
2026-09-01	7.3600	7.7500	7.1500	7.7500	+24.000%	7	883	0.000%
2026-08-31	6.2000	6.2500	6.1200	6.2500	+12.613%	7	885	+24.000%
2026-08-28	5.5500	5.5500	5.5500	5.5500	+11.000%	1	887	+39.640%
2026-08-27	5.0000	5.0000	4.7100	5.0000	-6.015%	24	887	+55.000%
2026-08-26	5.0000	5.3200	4.9500	5.3200	-4.144%	22	904	+45.677%
2026-08-25	5.2000	5.5700	5.2000	5.5500	-13.281%	20	884	+39.640%
2026-08-24	6.4000	6.4000	6.4000	6.4000	-3.323%	6	898	+21.094%
2026-08-21	7.0000	7.0000	6.6200	6.6200	-5.429%	51	903	+17.069%
2026-08-19	7.3000	7.3400	6.9000	7.0000	+9.375%	242	928	+10.714%
2026-08-18	6.4000	6.4000	6.4000	6.4000	+7.563%	2	743	+21.094%
2026-08-17	5.9000	5.9500	5.9000	5.9500	+12.264%	12	742	+30.252%
2026-08-14	5.2300	5.3000	5.2300	5.3000	+19.101%	33	750	+46.226%
2026-08-13	4.4000	4.4500	4.4000	4.4500	-3.261%	19	747	+74.157%
2026-08-12	4.5800	4.6000	4.5800	4.6000	-1.075%	17	747	+68.478%
2026-08-11	4.6000	4.6500	4.6000	4.6500	+16.250%	13	747	+66.667%
2026-08-10	4.0000	4.0000	4.0000	4.0000	+9.589%	10	747	+93.750%
2026-08-06	3.4000	3.6500	3.4000	3.6500	-9.653%	3	745	+112.329%
2026-08-04	3.7500	4.0400	3.7500	4.0400	-24.907%	100	747	+91.832%
2026-07-31	4.7000	5.3800	4.7000	5.3800	+32.512%	3	797	+44.052%
2026-07-30	4.0600	4.0600	4.0600	4.0600	+69.874%	1	796	+90.887%
2026-07-29	2.3900	2.3900	2.3900	2.3900	-37.760%	2	796	+224.268%
2026-07-28	3.9000	3.9000	3.7400	3.8400	-13.514%	3	795	+101.823%
2026-07-27	4.3500	4.4800	4.3500	4.4400	-11.200%	6	794	+74.550%
2026-07-24	5.2000	5.2000	5.0000	5.0000	-8.257%	22	797	+55.000%
2026-07-23	5.3500	5.4500	5.3500	5.4500	+10.101%	19	798	+42.202%
2026-07-22	4.4500	4.9500	4.4500	4.9500	+13.272%	220	801	+56.566%
2026-07-21	4.3700	4.3700	4.3700	4.3700	+45.183%	1	595	+77.346%
2026-07-14	2.7000	3.0100	2.7000	3.0100	-10.149%	10	595	+157.475%
2026-07-13	3.0700	3.3500	3.0700	3.3500	+92.529%	154	594	+131.343%
2026-07-02	1.7400	1.7400	1.7400	1.7400	+7.407%	9	457	+345.402%
2026-06-30	1.6200	1.6200	1.6200	1.6200	-28.319%	8	457	+378.395%
2026-06-25	2.2600	2.2600	2.2600	2.2600	-15.038%	1	457	+242.920%
2026-06-23	2.5000	2.6600	2.5000	2.6600	+7.692%	3	458	+191.353%
2026-06-18	2.3900	2.4700	2.3900	2.4700	-13.937%	3	456	+213.765%
2026-06-17	2.9400	2.9400	2.8700	2.8700	-15.089%	2	456	+170.035%
2026-06-16	3.3000	3.3800	3.3000	3.3800	-11.053%	12	456	+129.290%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-23.077%	1	464	+103.947%
2026-06-12	5.1000	5.1000	4.9400	4.9400	-3.137%	3	465	+56.883%
2026-06-11	5.7000	5.7000	5.1000	5.1000	-9.894%	12	464	+51.961%
2026-06-08	5.7000	5.7000	5.6600	5.6600	-4.553%	9	454	+36.926%
2026-06-03	5.9300	5.9300	5.9300	5.9300	+15.146%	1	453	+30.691%
2026-06-02	5.1500	5.1500	5.1500	5.1500	+6.186%	1	453	+50.485%
2026-06-01	4.1000	4.9400	4.1000	4.8500	+42.647%	49	454	+59.794%
2026-05-29	3.9000	3.9000	3.4000	3.4000	-22.727%	26	416	+127.941%
2026-05-27	4.4500	4.6000	4.3000	4.4000	-7.368%	10	427	+76.136%
2026-05-26	5.0900	5.0900	4.7500	4.7500	-18.803%	23	423	+63.158%
2026-05-22	5.8500	5.8500	5.8500	5.8500	-12.946%	3	415	+32.479%
2026-05-20	6.7200	6.7200	6.7200	6.7200	+2.752%	1	415	+15.327%
2026-05-18	6.2500	6.5400	6.1800	6.5400	+55.714%	17	406	+18.502%
2026-05-13	4.2000	4.2000	4.2000	4.2000	+5.000%	1	406	+84.524%
2026-05-07	4.0000	4.0000	4.0000	4.0000	-17.526%	1	405	+93.750%
2026-05-06	4.8500	4.8500	4.8500	4.8500	-11.009%	3	405	+59.794%
2026-05-04	5.4500	5.4500	5.4500	5.4500	+5.416%	1	405	+42.202%
2026-05-01	5.1700	5.1700	5.1700	5.1700	-13.977%	2	402	+49.903%
2026-04-29	6.0100	6.0100	6.0100	6.0100	+11.296%	3	402	+28.952%
2026-04-28	5.4000	5.4000	5.4000	5.4000	0.000%	1	399	+43.519%
2026-04-24	5.4000	5.4000	5.4000	5.4000	+6.931%	1	399	+43.519%
2026-04-22	5.0500	5.0500	5.0500	5.0500	+26.250%	1	399	+53.465%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-3.614%	3	397	+93.750%
2026-04-20	4.3000	4.3000	4.1500	4.1500	-10.753%	43	397	+86.747%
2026-04-16	4.9000	4.9000	4.6500	4.6500	-1.483%	16	399	+66.667%
2026-04-15	4.0000	4.7200	4.0000	4.7200	-6.535%	3	399	+64.195%
2026-04-14	5.1300	5.1300	5.0500	5.0500	-12.931%	19	398	+53.465%
2026-04-13	5.9500	5.9600	5.6500	5.8000	-22.667%	23	394	+33.621%
2026-04-09	7.5000	7.5000	7.5000	7.5000	+27.119%	1	378	+3.333%
2026-04-08	6.0000	6.5000	5.9000	5.9000	-29.426%	5	377	+31.356%
2026-04-06	8.3600	8.3600	8.3600	8.3600	-1.647%	1	377	-7.297%
2026-04-02	9.5600	9.5900	8.4500	8.5000	+8.974%	55	333	-8.824%
2026-04-01	8.6500	8.6500	7.8000	7.8000	-27.978%	2	333	-0.641%
2026-03-31	13.1500	13.1500	9.2500	10.8300	-16.692%	10	332	-28.440%
2026-03-30	13.9500	13.9500	13.0000	13.0000	+4.839%	11	341	-40.385%
2026-03-27	12.4000	12.4000	12.4000	12.4000	+10.714%	1	339	-37.500%
2026-03-26	10.4000	11.6000	10.4000	11.2000	+9.804%	230	340	-30.804%
2026-03-25	11.0000	11.0000	10.2000	10.2000	+3.030%	83	339	-24.020%
2026-03-20	10.0000	10.6000	9.8800	9.9000	+3.665%	5	263	-21.717%
2026-03-19	9.4200	9.5500	9.1000	9.5500	+16.180%	91	260	-18.848%
2026-03-18	8.5000	8.5000	8.2200	8.2200	+0.859%	6	179	-5.718%
2026-03-17	7.7500	8.3900	7.7500	8.1500	+4.487%	94	174	-4.908%
2026-03-16	7.8000	7.8000	7.8000	7.8000	-0.637%	5	91	-0.641%
2026-03-13	7.8500	7.8500	7.8500	7.8500	-11.299%	3	91	-1.274%
2026-03-12	8.8500	8.8500	8.8500	8.8500	+68.893%	1	91	-12.429%
2026-03-10	5.2400	5.2400	5.2400	5.2400	-23.948%	2	90	+47.901%
2026-03-09	6.8000	6.8900	6.8000	6.8900	+2.074%	2	88	+12.482%
2026-03-06	6.7500	6.7500	6.7500	6.7500	+6.804%	4	88	+14.815%
2026-03-05	6.3200	6.3200	6.3200	6.3200	-7.059%	5	92	+22.627%
2026-03-03	6.6500	6.8000	6.6500	6.8000	+11.475%	3	92	+13.971%
2026-03-02	6.6000	6.6000	6.1000	6.1000	+10.909%	2	93	+27.049%
2026-02-27	5.5000	5.5000	5.5000	5.5000	+18.280%	2	92	+40.909%
2026-02-23	4.6500	4.6500	4.6500	4.6500	+16.250%	5	92	+66.667%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-20.000%	2	97	+93.750%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+26.582%	2	97	+55.000%
2026-02-17	4.1500	4.1500	3.9500	3.9500	-12.222%	2	95	+96.203%
2026-02-13	4.4000	4.5000	4.4000	4.5000	+3.448%	50	46	+72.222%
2026-02-12	4.4000	4.4000	4.3500	4.3500	-3.333%	12	46	+78.161%
2026-02-11	4.5000	4.5000	4.5000	4.5000	+21.622%	2	36	+72.222%
2026-02-09	3.7000	3.7000	3.7000	3.7000	-0.270%	5	34	+109.459%
2026-02-06	3.6000	3.7100	3.6000	3.7100	+3.056%	3	32	+108.895%
2026-02-05	3.6000	3.6000	3.6000	3.6000	-13.043%	5	29	+115.278%
2026-02-04	3.7500	4.1400	3.7500	4.1400	+38.000%	15	24	+87.198%
2026-02-03	3.0000	3.0000	3.0000	3.0000	+5.634%	1	11	+158.333%
2026-02-02	2.5900	2.8400	2.5900	2.8400	-2.069%	3	10	+172.887%
2026-01-30	2.4200	2.9000	2.4200	2.9000	+16.000%	2	8	+167.241%
2026-01-29	2.5200	2.5200	2.5000	2.5000	+13.636%	7	9	+210.000%
2026-01-28	2.2000	2.2000	2.2000	2.2000	+12.821%	1	2	+252.273%
2026-01-26	1.9500	1.9500	1.9500	1.9500	+16.766%	1	1	+297.436%
2026-01-22	1.7900	1.7900	1.6700	1.6700	0.000%	2	0	+364.072%