Dark

CTVA20260918C85
CTVA Sep 18 2026 85.00 Call (CTVA260918C00085000)
option OPRA

EOD

Jul 16, 2026

4.00+17.647%(+0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.3000	4.3000	4.0000	4.0000	+17.647%	5	766	0.000%
2026-07-15	3.0600	3.4000	3.0600	3.4000	-15.000%	9	766	+17.647%
2026-07-14	4.2300	4.2300	3.9000	4.0000	-13.043%	6	767	0.000%
2026-07-13	4.9000	4.9000	4.6000	4.6000	+4.545%	2	766	-13.043%
2026-07-10	4.4000	4.4000	4.4000	4.4000	+6.024%	1	765	-9.091%
2026-07-08	4.1500	4.1500	4.1500	4.1500	-19.261%	3	765	-3.614%
2026-07-07	5.5000	5.5000	5.1400	5.1400	+2.800%	6	765	-22.179%
2026-07-06	5.0000	5.0000	5.0000	5.0000	+24.069%	1	769	-20.000%
2026-07-02	4.0300	4.0300	4.0300	4.0300	+0.750%	1	767	-0.744%
2026-07-01	4.0000	4.0000	4.0000	4.0000	-6.323%	1	767	0.000%
2026-06-30	4.2600	4.2700	4.2600	4.2700	+32.609%	2	768	-6.323%
2026-06-29	2.7500	3.2500	2.7500	3.2200	+15.000%	12	768	+24.224%
2026-06-26	3.0000	3.0000	2.8000	2.8000	+7.692%	6	760	+42.857%
2026-06-25	2.8400	2.8400	2.6000	2.6000	+13.043%	98	755	+53.846%
2026-06-24	2.3000	2.3000	2.3000	2.3000	+9.524%	5	661	+73.913%
2026-06-23	2.2000	2.2000	2.1000	2.1000	+23.529%	9	656	+90.476%
2026-06-22	1.6500	1.8800	1.6500	1.7000	+36.000%	31	649	+135.294%
2026-06-18	1.4900	1.4900	1.2500	1.2500	-28.571%	2	615	+220.000%
2026-06-17	1.7500	1.7500	1.7500	1.7500	+34.615%	6	615	+128.571%
2026-06-16	1.3000	1.3000	1.3000	1.3000	0.000%	2	615	+207.692%
2026-06-15	1.3000	1.3000	1.3000	1.3000	-12.752%	7	615	+207.692%
2026-06-12	1.3500	1.4900	1.3500	1.4900	+4.930%	2	608	+168.456%
2026-06-11	1.4200	1.4200	1.4200	1.4200	0.000%	2	607	+181.690%
2026-06-10	1.5000	1.5000	1.4200	1.4200	-25.263%	2	605	+181.690%
2026-06-08	1.7000	1.9000	1.7000	1.9000	+1.604%	25	604	+110.526%
2026-06-05	2.2000	2.2000	1.8700	1.8700	-13.426%	34	609	+113.904%
2026-06-04	2.1600	2.1600	2.1600	2.1600	-18.491%	3	609	+85.185%
2026-06-03	2.4900	2.6500	2.4900	2.6500	+17.778%	3	606	+50.943%
2026-06-02	2.2500	2.2500	2.2500	2.2500	-6.250%	1	608	+77.778%
2026-06-01	2.3500	2.4000	2.3500	2.4000	-19.192%	33	607	+66.667%
2026-05-28	3.1200	3.2000	2.9700	2.9700	+5.694%	10	607	+34.680%
2026-05-27	2.8100	2.8100	2.8100	2.8100	+8.077%	7	604	+42.349%
2026-05-26	2.5600	2.6000	2.5600	2.6000	-1.887%	2	597	+53.846%
2026-05-20	2.6400	2.6500	2.6400	2.6500	-7.018%	7	597	+50.943%
2026-05-19	2.7200	2.8500	2.7200	2.8500	-32.624%	85	505	+40.351%
2026-05-15	4.2000	4.2300	4.2000	4.2300	-9.422%	2	505	-5.437%
2026-05-13	4.5000	4.6700	4.3300	4.6700	+3.778%	11	506	-14.347%
2026-05-11	4.5000	4.5000	4.5000	4.5000	+25.348%	2	514	-11.111%
2026-05-08	3.2000	3.6400	3.2000	3.5900	+12.188%	48	515	+11.421%
2026-05-07	3.2000	3.2000	3.2000	3.2000	-31.183%	10	467	+25.000%
2026-05-06	4.6500	4.6500	4.6500	4.6500	+3.333%	1	457	-13.978%
2026-05-01	4.4800	4.5000	4.4000	4.5000	+12.500%	26	469	-11.111%
2026-04-29	4.0000	4.0000	4.0000	4.0000	+24.611%	1	469	0.000%
2026-04-24	3.2100	3.2100	3.2100	3.2100	-10.084%	10	468	+24.611%
2026-04-23	3.5700	3.5700	3.5700	3.5700	-0.557%	1	458	+12.045%
2026-04-22	3.9800	3.9800	3.5900	3.5900	-13.075%	8	457	+11.421%
2026-04-21	3.6000	4.1300	3.6000	4.1300	+0.732%	6	461	-3.148%
2026-04-17	4.1000	4.1000	4.1000	4.1000	-4.651%	2	461	-2.439%
2026-04-16	4.3000	4.3000	4.3000	4.3000	-18.868%	2	463	-6.977%
2026-04-14	5.3000	5.3000	5.3000	5.3000	-3.986%	1	463	-24.528%
2026-04-13	5.5200	5.5200	5.5200	5.5200	-8.911%	5	464	-27.536%
2026-04-10	6.0600	6.0600	6.0600	6.0600	-0.656%	2	459	-33.993%
2026-04-08	6.8000	6.8000	5.4100	6.1000	-12.732%	35	457	-34.426%
2026-04-07	6.9900	6.9900	6.9900	6.9900	+1.599%	4	431	-42.775%
2026-04-06	6.9000	6.9000	6.8800	6.8800	-4.444%	2	427	-41.860%
2026-04-02	7.0000	7.2000	7.0000	7.2000	+11.975%	3	424	-44.444%
2026-03-31	6.4000	6.8600	6.2500	6.4300	-1.077%	5	424	-37.792%
2026-03-30	6.6000	6.6000	6.5000	6.5000	+4.839%	2	422	-38.462%
2026-03-27	6.0500	6.2000	6.0500	6.2000	+1.639%	54	423	-35.484%
2026-03-26	5.9500	6.1000	5.9500	6.1000	+7.774%	6	424	-34.426%
2026-03-25	5.4000	5.6600	5.3000	5.6600	+25.778%	7	418	-29.329%
2026-03-24	4.0000	4.5000	4.0000	4.5000	+29.310%	6	413	-11.111%
2026-03-23	3.5000	3.5000	3.4600	3.4800	-10.769%	108	407	+14.943%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-17.021%	2	299	+2.564%
2026-03-17	4.5000	5.0000	4.0000	4.7000	0.000%	50	301	-14.894%
2026-03-12	4.6000	4.7000	4.5000	4.7000	+38.235%	4	251	-14.894%
2026-03-11	2.5000	3.4000	2.5000	3.4000	+38.776%	3	250	+17.647%
2026-03-09	3.3500	3.4000	2.4500	2.4500	-38.596%	4	247	+63.265%
2026-02-27	3.9300	3.9900	3.9300	3.9900	+9.315%	2	244	+0.251%
2026-02-26	3.6500	3.6500	3.6500	3.6500	+10.606%	10	242	+9.589%
2026-02-24	3.2000	3.3500	3.2000	3.3000	+10.000%	3	242	+21.212%
2026-02-20	3.0000	3.0000	3.0000	3.0000	+15.385%	2	239	+33.333%
2026-02-17	2.5500	2.6000	2.5500	2.6000	+3.586%	158	237	+53.846%
2026-02-13	2.4800	2.5100	2.4800	2.5100	-8.727%	10	69	+59.363%
2026-02-12	2.7500	2.7500	2.7500	2.7500	+28.505%	21	69	+45.455%
2026-02-09	2.2000	2.2000	2.1400	2.1400	+1.905%	3	48	+86.916%
2026-02-05	2.9400	2.9500	2.1000	2.1000	-31.148%	12	45	+90.476%
2026-02-04	2.9200	3.1000	2.9200	3.0500	+41.860%	24	42	+31.148%
2026-02-03	2.1500	2.1500	2.1500	2.1500	0.000%	2	18	+86.047%
2026-01-28	2.1500	2.1500	2.1500	2.1500	+4.878%	5	16	+86.047%
2026-01-26	2.0000	2.0500	2.0000	2.0500	+8.466%	3	16	+95.122%
2026-01-21	1.9400	1.9400	1.8900	1.8900	+35.971%	3	13	+111.640%
2026-01-20	1.3900	1.3900	1.3900	1.3900	-16.265%	9	10	+187.770%
2026-01-15	1.6600	1.6600	1.6600	1.6600	0.000%	1	1	+140.964%

.dark-mode .n1M5St{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n1M5St{ color: #333333; background-color: white; border: 2px solid #333333; }CTVA20260918C85CTVA Sep 18 2026 85.00 Call (CTVA260918C00085000)option OPRA

CTVA20260918C85
CTVA Sep 18 2026 85.00 Call (CTVA260918C00085000)
option OPRA