Dark

CVE20260918C25
CVE Sep 18 2026 25.00 Call (CVE260918C00025000)
option OPRA

EOD

Jul 30, 2026

5.00+13.379%(+0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.0000	5.0000	5.0000	5.0000	+13.379%	1	9,029	0.000%
2026-07-29	4.4100	4.4100	4.4100	4.4100	+29.706%	2	9,030	+13.379%
2026-07-28	3.4000	3.4000	3.4000	3.4000	-15.000%	5	9,028	+47.059%
2026-07-27	4.0000	4.0000	4.0000	4.0000	-11.111%	50	9,033	+25.000%
2026-07-22	4.8500	4.8500	4.5000	4.5000	+2.273%	2,020	9,083	+11.111%
2026-07-21	4.5100	4.5100	4.4000	4.4000	+18.919%	6	9,196	+13.636%
2026-07-17	3.7000	3.7000	3.7000	3.7000	+8.824%	4	9,200	+35.135%
2026-07-15	3.3000	3.4000	3.3000	3.4000	-0.585%	8	9,198	+47.059%
2026-07-14	3.4000	3.4200	3.4000	3.4200	-6.301%	5	9,191	+46.199%
2026-07-13	3.4300	3.6500	3.4300	3.6500	+37.736%	63	9,188	+36.986%
2026-07-10	2.7000	2.7100	2.6300	2.6500	+9.959%	2,195	9,186	+88.679%
2026-07-09	2.6500	2.6500	2.4100	2.4100	-14.539%	4	8,850	+107.469%
2026-07-08	2.9500	2.9500	2.8000	2.8200	+37.561%	17	8,847	+77.305%
2026-07-07	1.8000	2.0500	1.8000	2.0500	+37.584%	39	8,854	+143.902%
2026-07-06	1.4900	1.4900	1.4900	1.4900	-12.353%	1	8,817	+235.570%
2026-07-02	1.7000	1.7000	1.7000	1.7000	-2.857%	25	8,841	+194.118%
2026-07-01	1.7500	1.7500	1.7500	1.7500	-10.256%	3	8,841	+185.714%
2026-06-30	2.0000	2.0000	1.9500	1.9500	-9.302%	4	8,841	+156.410%
2026-06-26	2.1500	2.1500	2.1500	2.1500	+14.362%	2	8,845	+132.558%
2026-06-25	1.9000	1.9000	1.8800	1.8800	-1.053%	6	8,845	+165.957%
2026-06-24	2.2000	2.2000	1.9000	1.9000	-25.490%	195	8,840	+163.158%
2026-06-23	2.6000	2.6000	2.4500	2.5500	+18.605%	5	8,855	+96.078%
2026-06-18	2.0800	2.1500	2.0800	2.1500	-24.561%	72	8,841	+132.558%
2026-06-17	2.9900	2.9900	2.8500	2.8500	-18.571%	5	8,841	+75.439%
2026-06-15	3.3400	3.5000	3.3400	3.5000	-29.719%	32	8,841	+42.857%
2026-06-11	4.9800	4.9800	4.9800	4.9800	+21.463%	100	8,843	+0.402%
2026-06-09	4.3000	4.3000	4.1000	4.1000	-25.590%	15	8,943	+21.951%
2026-06-05	5.6000	5.6000	5.5100	5.5100	-5.000%	4	8,943	-9.256%
2026-06-03	5.8000	5.8000	5.8000	5.8000	+16.000%	3	8,946	-13.793%
2026-06-02	5.0000	5.0000	5.0000	5.0000	+11.359%	56	8,946	0.000%
2026-06-01	4.5000	4.5000	4.4900	4.4900	+9.512%	25	8,946	+11.359%
2026-05-29	4.1000	4.1000	4.1000	4.1000	-6.818%	1	8,946	+21.951%
2026-05-28	4.6700	5.1000	4.4000	4.4000	-6.383%	23	8,946	+13.636%
2026-05-27	4.4000	4.7500	4.4000	4.7000	-9.615%	64	8,950	+6.383%
2026-05-26	5.4100	5.4500	5.1400	5.2000	-17.329%	58	8,977	-3.846%
2026-05-22	6.2000	6.2900	6.1000	6.2900	+2.778%	17	8,995	-20.509%
2026-05-21	6.5000	6.5000	6.0000	6.1200	-14.406%	17	8,997	-18.301%
2026-05-19	7.3000	7.3000	7.1500	7.1500	+11.719%	2	8,997	-30.070%
2026-05-15	6.4000	6.4000	6.4000	6.4000	+8.475%	15	8,997	-21.875%
2026-05-14	5.9000	5.9000	5.9000	5.9000	+3.509%	5	9,012	-15.254%
2026-05-13	6.1300	6.1300	5.6900	5.7000	+8.365%	11	9,007	-12.281%
2026-05-11	5.9000	5.9000	5.2600	5.2600	+5.200%	6	9,007	-4.943%
2026-05-06	5.3000	5.3000	5.0000	5.0000	-23.077%	59	9,011	0.000%
2026-05-05	6.1800	6.5100	6.1800	6.5000	+19.266%	10	9,011	-23.077%
2026-05-01	5.0000	5.5000	5.0000	5.4500	+1.869%	106	9,012	-8.257%
2026-04-30	5.3000	5.3500	5.3000	5.3500	+0.943%	5	9,012	-6.542%
2026-04-29	4.8500	5.3000	4.8000	5.3000	+26.190%	64	9,012	-5.660%
2026-04-28	4.1000	4.3000	4.1000	4.2000	+10.526%	13	8,956	+19.048%
2026-04-27	3.9100	3.9100	3.7100	3.8000	+15.152%	46	8,956	+31.579%
2026-04-22	3.1200	3.3300	3.1000	3.3000	+6.452%	134	8,956	+51.515%
2026-04-21	3.0000	3.1000	3.0000	3.1000	+44.186%	101	8,983	+61.290%
2026-04-17	2.8000	2.8000	2.0500	2.1500	-34.848%	15	8,983	+132.558%
2026-04-16	3.2800	3.3000	3.2800	3.3000	-1.198%	22	8,974	+51.515%
2026-04-14	3.3400	3.3400	3.3400	3.3400	-1.765%	1	8,955	+49.701%
2026-04-10	3.6000	3.6000	3.4000	3.4000	-5.556%	2	8,993	+47.059%
2026-04-09	3.6000	3.6000	3.6000	3.6000	+2.857%	1	8,994	+38.889%
2026-04-08	3.9000	3.9000	3.2500	3.5000	-23.913%	60	8,995	+42.857%
2026-04-07	4.6000	4.6000	4.6000	4.6000	+10.843%	1	9,041	+8.696%
2026-04-06	3.9500	4.1500	3.9000	4.1500	+3.750%	94	9,042	+20.482%
2026-04-02	4.1000	4.1000	3.9000	4.0000	+17.647%	36	8,972	+25.000%
2026-04-01	3.8100	3.8100	3.4000	3.4000	-12.821%	23	8,972	+47.059%
2026-03-31	4.5000	4.5000	3.9000	3.9000	-4.878%	16	8,962	+28.205%
2026-03-30	4.4500	4.4500	4.1000	4.1000	-5.312%	8	8,972	+21.951%
2026-03-27	4.2000	4.3300	4.0000	4.3300	+14.854%	43	8,976	+15.473%
2026-03-26	3.7000	3.7700	3.7000	3.7700	+7.714%	30	8,972	+32.626%
2026-03-25	3.2000	3.5000	3.2000	3.5000	+9.375%	40	8,944	+42.857%
2026-03-24	3.2000	3.2000	3.2000	3.2000	+11.888%	40	8,908	+56.250%
2026-03-23	3.0000	3.0000	2.8600	2.8600	-8.917%	23	8,868	+74.825%
2026-03-20	3.3300	3.3300	3.1400	3.1400	+3.289%	17	8,868	+59.236%
2026-03-19	2.5000	3.1100	2.4500	3.0400	+24.082%	686	8,868	+64.474%
2026-03-18	2.4000	2.4500	2.4000	2.4500	+11.364%	530	8,339	+104.082%
2026-03-17	2.1500	2.2800	2.1500	2.2000	+6.796%	2,810	7,839	+127.273%
2026-03-16	2.1200	2.4000	1.9500	2.0600	-1.905%	5,488	5,341	+142.718%
2026-03-13	2.1000	2.1200	2.0600	2.1000	-12.500%	16	449	+138.095%
2026-03-12	2.3800	2.4000	2.3800	2.4000	+4.348%	11	434	+108.333%
2026-03-11	2.1000	2.3000	2.1000	2.3000	+39.394%	3	433	+117.391%
2026-03-10	1.8000	1.8000	1.6500	1.6500	-26.667%	8	432	+203.030%
2026-03-09	2.1600	2.3000	2.1600	2.2500	+23.626%	3	436	+122.222%
2026-03-06	1.8200	1.8200	1.8200	1.8200	-3.191%	1	434	+174.725%
2026-03-05	1.8800	1.8800	1.8800	1.8800	+34.286%	25	433	+165.957%
2026-03-03	1.7100	1.7100	1.4000	1.4000	+3.704%	33	408	+257.143%
2026-02-25	1.3500	1.3500	1.3500	1.3500	-9.396%	30	348	+270.370%
2026-02-24	1.4900	1.4900	1.4900	1.4900	-6.875%	18	348	+235.570%
2026-02-23	1.6500	1.7200	1.6000	1.6000	0.000%	18	348	+212.500%
2026-02-20	1.9500	1.9500	1.6000	1.6000	-13.978%	15	351	+212.500%
2026-02-19	1.5800	1.9000	1.5200	1.8600	+9.412%	186	336	+168.817%
2026-02-18	1.5100	1.7000	1.5100	1.7000	+36.000%	28	245	+194.118%
2026-02-17	1.2500	1.2500	1.2500	1.2500	0.000%	5	245	+300.000%
2026-02-13	1.2500	1.2500	1.2500	1.2500	-9.420%	2	240	+300.000%
2026-02-11	1.2200	1.3800	1.2200	1.3800	+25.455%	60	240	+262.319%
2026-02-10	1.1500	1.1500	1.0000	1.1000	+4.762%	54	250	+354.545%
2026-02-09	1.0000	1.0600	1.0000	1.0500	+28.049%	26	200	+376.190%
2026-02-06	0.8200	0.8200	0.8200	0.8200	-3.529%	3	174	+509.756%
2026-02-04	0.8000	0.8500	0.8000	0.8500	+41.667%	2	174	+488.235%
2026-02-02	0.6000	0.6000	0.6000	0.6000	+9.091%	110	172	+733.333%
2026-01-30	0.5000	0.5500	0.5000	0.5500	-31.250%	50	62	+809.091%
2026-01-29	0.8000	0.8000	0.8000	0.8000	+14.286%	1	108	+525.000%
2026-01-28	0.7000	0.7000	0.7000	0.7000	+55.556%	50	107	+614.286%
2026-01-26	0.5000	0.5000	0.4500	0.4500	0.000%	53	61	+1,011.111%
2026-01-23	0.4000	0.4500	0.4000	0.4500	+28.571%	4	8	+1,011.111%
2026-01-22	0.3500	0.3500	0.3500	0.3500	0.000%	2	4	+1,328.571%
2026-01-21	0.3500	0.3500	0.3500	0.3500	0.000%	2	2	+1,328.571%