Dark

CTVA20260918C80
CTVA Sep 18 2026 80.00 Call (CTVA260918C00080000)
option OPRA

EOD

Jul 15, 2026

6.80-20.000%(-1.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	5.9000	6.8000	5.9000	6.8000	-20.000%	8	1,014	0.000%
2026-07-14	8.5000	8.5000	8.5000	8.5000	-2.299%	1	1,009	-20.000%
2026-07-13	8.7000	8.7000	8.7000	8.7000	+14.474%	2	1,010	-21.839%
2026-07-10	7.4500	7.6000	7.4500	7.6000	+18.750%	2	1,008	-10.526%
2026-07-09	6.4000	6.4000	6.4000	6.4000	-10.739%	2	1,008	+6.250%
2026-07-08	7.1700	7.1700	7.1700	7.1700	-16.628%	3	1,010	-5.160%
2026-07-07	9.2000	9.3000	8.6000	8.6000	+7.500%	9	1,009	-20.930%
2026-07-06	7.9000	8.3000	7.1000	8.0000	0.000%	12	1,001	-15.000%
2026-07-02	6.2600	8.0000	6.2600	8.0000	+11.111%	12	1,004	-15.000%
2026-07-01	8.0000	8.0000	7.2000	7.2000	-1.370%	588	1,004	-5.556%
2026-06-30	7.0000	7.6000	7.0000	7.3000	+25.862%	42	502	-6.849%
2026-06-29	6.0000	6.0000	5.5000	5.8000	+4.505%	31	503	+17.241%
2026-06-26	5.6000	5.6000	5.3000	5.5500	+4.717%	9	502	+22.523%
2026-06-25	4.9000	5.3000	4.9000	5.3000	+11.814%	11	502	+28.302%
2026-06-24	4.6000	4.7400	4.4000	4.7400	+15.610%	6	502	+43.460%
2026-06-23	4.2000	4.2000	4.1000	4.1000	+7.895%	5	504	+65.854%
2026-06-22	4.3000	4.3000	3.3000	3.8000	+23.377%	41	505	+78.947%
2026-06-18	3.0000	3.0800	2.9000	3.0800	-14.444%	59	488	+120.779%
2026-06-17	2.9000	3.7000	2.9000	3.6000	+24.138%	24	488	+88.889%
2026-06-16	2.6600	2.9000	2.5900	2.9000	+11.969%	4	488	+134.483%
2026-06-15	2.9000	2.9000	2.4200	2.5900	-8.803%	12	488	+162.548%
2026-06-12	2.8400	2.8900	2.8400	2.8400	+11.373%	20	493	+139.437%
2026-06-11	2.6000	2.6000	2.5500	2.5500	+2.000%	4	481	+166.667%
2026-06-10	2.6000	2.6000	2.5000	2.5000	-6.716%	2	481	+172.000%
2026-06-09	3.0000	3.0000	2.5100	2.6800	-17.538%	36	481	+153.731%
2026-06-08	3.5000	3.5000	3.2000	3.2500	-7.143%	19	466	+109.231%
2026-06-05	4.5000	4.5000	3.5000	3.5000	-22.222%	11	466	+94.286%
2026-06-04	4.3400	4.5000	3.9700	4.5000	+15.385%	3	466	+51.111%
2026-06-02	5.3000	5.3000	3.9000	3.9000	-2.500%	4	466	+74.359%
2026-06-01	3.8000	4.2000	3.8000	4.0000	-24.528%	22	466	+70.000%
2026-05-28	5.3000	5.6000	5.3000	5.3000	+6.000%	13	476	+28.302%
2026-05-27	4.5000	5.0000	4.4000	5.0000	+6.383%	16	476	+36.000%
2026-05-26	4.8000	5.0000	4.7000	4.7000	-2.083%	25	476	+44.681%
2026-05-22	5.0000	5.0000	4.8000	4.8000	+3.226%	9	476	+41.667%
2026-05-21	4.6400	4.6500	4.6400	4.6500	+1.087%	3	479	+46.237%
2026-05-20	4.5000	4.6000	4.5000	4.6000	-7.631%	30	479	+47.826%
2026-05-19	4.7300	5.0600	4.7300	4.9800	-23.385%	5	474	+36.546%
2026-05-18	6.5000	6.5000	6.5000	6.5000	-14.586%	2	474	+4.615%
2026-05-14	7.4800	7.6100	7.4800	7.6100	+6.434%	10	474	-10.644%
2026-05-13	7.1000	7.1500	7.1000	7.1500	-0.694%	3	481	-4.895%
2026-05-11	7.2000	7.2000	7.2000	7.2000	+37.931%	2	481	-5.556%
2026-05-07	5.0500	5.2200	5.0000	5.2200	-34.668%	13	481	+30.268%
2026-05-05	7.9900	7.9900	7.9900	7.9900	+19.254%	20	471	-14.894%
2026-05-04	6.8000	6.8000	6.7000	6.7000	+20.504%	62	471	+1.493%
2026-04-28	5.5600	5.5600	5.5600	5.5600	-4.957%	2	425	+22.302%
2026-04-27	6.0000	6.0000	5.8500	5.8500	+0.862%	17	425	+16.239%
2026-04-22	5.8000	5.8000	5.8000	5.8000	-7.937%	4	425	+17.241%
2026-04-20	6.3000	6.3000	6.3000	6.3000	-1.563%	20	429	+7.937%
2026-04-17	6.0700	6.4000	6.0700	6.4000	-22.892%	11	449	+6.250%
2026-04-14	8.2700	8.4800	8.2700	8.3000	-16.834%	22	446	-18.072%
2026-04-02	9.8000	10.0300	9.8000	9.9800	+14.713%	3	446	-31.864%
2026-03-31	8.7000	8.7000	8.7000	8.7000	-5.022%	1	446	-21.839%
2026-03-30	9.1000	9.2700	9.1000	9.1600	+7.765%	36	446	-25.764%
2026-03-27	8.1500	8.6000	8.1500	8.5000	-3.409%	19	431	-20.000%
2026-03-26	8.7000	8.8000	8.7000	8.8000	+7.317%	2	424	-22.727%
2026-03-25	8.2000	8.2000	8.2000	8.2000	+10.215%	2	422	-17.073%
2026-03-24	7.3000	7.4400	7.3000	7.4400	+24.000%	11	422	-8.602%
2026-03-23	6.0000	6.0000	6.0000	6.0000	+11.111%	1	421	+13.333%
2026-03-20	5.6100	5.6100	5.4000	5.4000	-12.195%	26	420	+25.926%
2026-03-19	6.3000	6.3200	6.1500	6.1500	-8.209%	20	419	+10.569%
2026-03-18	6.8000	6.9000	6.4000	6.7000	-4.558%	12	414	+1.493%
2026-03-17	6.0100	7.7900	6.0100	7.0200	+9.687%	12	407	-3.134%
2026-03-16	6.6000	6.6000	6.4000	6.4000	+1.587%	30	407	+6.250%
2026-03-13	6.3000	6.3000	6.3000	6.3000	+16.022%	6	402	+7.937%
2026-03-11	5.5000	5.5000	5.4300	5.4300	-7.966%	5	402	+25.230%
2026-03-09	5.9000	5.9000	5.9000	5.9000	+20.408%	129	399	+15.254%
2026-03-05	4.9000	4.9000	4.9000	4.9000	-24.615%	1	519	+38.776%
2026-03-03	6.2000	6.5000	6.2000	6.5000	-1.515%	2	519	+4.615%
2026-02-27	6.3500	6.6000	6.3000	6.6000	+15.789%	12	519	+3.030%
2026-02-26	5.3000	5.7000	5.3000	5.7000	+1.786%	6	513	+19.298%
2026-02-25	5.3000	5.6000	5.3000	5.6000	+5.660%	12	497	+21.429%
2026-02-24	5.3000	5.3000	5.1000	5.3000	+17.778%	7	497	+28.302%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-10.000%	21	490	+51.111%
2026-02-19	5.0000	5.0700	4.7600	5.0000	+20.482%	10	469	+36.000%
2026-02-17	4.1500	4.1500	4.1500	4.1500	-3.488%	10	459	+63.855%
2026-02-12	4.4000	4.4000	4.1000	4.3000	-2.273%	243	449	+58.140%
2026-02-11	4.4000	4.4000	4.4000	4.4000	+30.564%	10	223	+54.545%
2026-02-09	2.9900	3.4000	2.9900	3.3700	+9.061%	17	213	+101.780%
2026-02-06	3.0900	3.0900	3.0900	3.0900	-3.438%	1	196	+120.065%
2026-02-05	3.2000	3.2000	3.2000	3.2000	-25.581%	1	195	+112.500%
2026-02-04	3.7600	4.3400	3.7600	4.3000	-0.232%	8	194	+58.140%
2026-02-03	4.1200	4.4100	4.1200	4.3100	-2.045%	27	188	+57.773%
2026-02-02	3.5900	4.4000	3.5900	4.4000	+15.789%	39	164	+54.545%
2026-01-29	3.8000	3.8000	3.8000	3.8000	+8.262%	5	125	+78.947%
2026-01-28	3.1900	3.7500	3.1900	3.5100	-1.127%	7	125	+93.732%
2026-01-26	3.3100	3.5500	2.8600	3.5500	+4.412%	7	123	+91.549%
2026-01-23	3.4000	3.4000	3.4000	3.4000	+8.280%	2	116	+100.000%
2026-01-22	3.2400	3.2400	3.1400	3.1400	-0.317%	97	114	+116.561%
2026-01-21	3.1100	3.1500	3.0600	3.1500	+22.568%	15	17	+115.873%
2026-01-20	2.5700	2.5700	2.5700	2.5700	+2.800%	1	2	+164.591%
2026-01-16	2.5000	2.5000	2.5000	2.5000	0.000%	1	0	+172.000%

.dark-mode .W1y3tr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W1y3tr{ color: #333333; background-color: white; border: 2px solid #333333; }CTVA20260918C80CTVA Sep 18 2026 80.00 Call (CTVA260918C00080000)option OPRA

CTVA20260918C80
CTVA Sep 18 2026 80.00 Call (CTVA260918C00080000)
option OPRA