Dark

CVE20260918C30
CVE Sep 18 2026 30.00 Call (CVE260918C00030000)
option OPRA

EOD

Jul 30, 2026

2.00+48.148%(+0.65)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.4500	2.0000	1.3500	2.0000	+48.148%	159	6,437	0.000%
2026-07-29	1.7500	1.7500	1.2500	1.3500	+51.685%	205	6,473	+48.148%
2026-07-28	1.0000	1.0400	0.7800	0.8900	-15.238%	648	6,417	+124.719%
2026-07-27	1.1500	1.1700	1.0100	1.0500	-34.375%	62	6,173	+90.476%
2026-07-24	1.7000	1.9000	1.5000	1.6000	-16.230%	182	6,180	+25.000%
2026-07-23	1.9000	1.9200	1.8100	1.9100	+27.333%	35	6,033	+4.712%
2026-07-22	1.5000	1.6800	1.4000	1.5000	+11.111%	238	6,042	+33.333%
2026-07-21	1.4200	1.4500	1.3000	1.3500	+3.846%	60	6,028	+48.148%
2026-07-20	1.2000	1.3000	1.1500	1.3000	+13.043%	109	6,004	+53.846%
2026-07-17	1.1000	1.2500	1.0800	1.1500	+27.778%	162	5,932	+73.913%
2026-07-16	0.9000	0.9000	0.9000	0.9000	-5.263%	51	5,787	+122.222%
2026-07-15	0.3000	1.0000	0.3000	0.9500	-5.000%	182	5,837	+110.526%
2026-07-14	1.3300	1.3500	0.9800	1.0000	-9.091%	133	6,003	+100.000%
2026-07-13	0.9300	1.1500	0.9300	1.1000	+46.667%	49	5,921	+81.818%
2026-07-10	0.6500	0.7500	0.6400	0.7500	+7.143%	108	5,926	+166.667%
2026-07-09	0.6500	0.7000	0.6500	0.7000	-12.500%	54	5,925	+185.714%
2026-07-08	0.6800	0.8600	0.6200	0.8000	+77.778%	117	5,974	+150.000%
2026-07-07	0.4300	0.4500	0.4300	0.4500	+25.000%	174	6,072	+344.444%
2026-07-06	0.3600	0.3600	0.3600	0.3600	-10.000%	1	5,922	+455.556%
2026-07-02	0.4500	0.4500	0.4000	0.4000	-2.439%	16	5,918	+400.000%
2026-07-01	0.5900	0.5900	0.4100	0.4100	-18.000%	5	5,918	+387.805%
2026-06-30	0.4800	0.5000	0.4800	0.5000	0.000%	3	5,918	+300.000%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-7.407%	1	5,918	+300.000%
2026-06-26	0.5400	0.5400	0.5400	0.5400	-1.818%	1	5,917	+270.370%
2026-06-25	0.5000	0.5500	0.5000	0.5500	0.000%	114	5,917	+263.636%
2026-06-24	0.5500	0.6500	0.5300	0.5500	-26.667%	172	5,875	+263.636%
2026-06-23	0.7000	0.7500	0.7000	0.7500	0.000%	53	5,761	+166.667%
2026-06-22	0.7000	0.7500	0.7000	0.7500	+15.385%	53	5,728	+166.667%
2026-06-18	0.6900	0.6900	0.6000	0.6500	-23.529%	19	5,721	+207.692%
2026-06-17	1.1100	1.1100	0.8500	0.8500	-15.000%	14	5,721	+135.294%
2026-06-16	1.0500	1.0500	0.9500	1.0000	-18.699%	146	5,721	+100.000%
2026-06-15	1.2500	1.4000	1.2000	1.2300	-39.409%	34	5,598	+62.602%
2026-06-11	1.6500	2.0300	1.6500	2.0300	-3.333%	22	5,594	-1.478%
2026-06-10	2.0500	2.1000	2.0500	2.1000	+25.000%	23	5,609	-4.762%
2026-06-09	1.6000	1.7000	1.6000	1.6800	-26.957%	13	5,609	+19.048%
2026-06-08	2.4100	2.4100	2.3000	2.3000	+0.877%	11	5,599	-13.043%
2026-06-05	2.2500	2.2800	2.1800	2.2800	-8.800%	28	5,599	-12.281%
2026-06-04	2.5000	2.5000	2.5000	2.5000	-8.425%	5	5,578	-20.000%
2026-06-03	3.0000	3.0000	2.7300	2.7300	+9.200%	114	5,573	-26.740%
2026-06-02	2.2000	2.5000	2.2000	2.5000	+32.979%	40	5,567	-20.000%
2026-06-01	2.0000	2.0000	1.8800	1.8800	+27.027%	60	5,557	+6.383%
2026-05-29	1.7000	1.7500	1.4800	1.4800	-29.524%	17	5,510	+35.135%
2026-05-28	2.1000	2.1000	2.1000	2.1000	+5.000%	1	5,520	-4.762%
2026-05-27	2.4000	2.4000	2.0000	2.0000	-16.318%	56	5,520	0.000%
2026-05-26	2.4000	2.6000	2.3000	2.3900	-20.067%	82	5,491	-16.318%
2026-05-22	3.7300	3.7300	2.9000	2.9900	-6.563%	50	5,474	-33.110%
2026-05-21	3.3000	3.5400	3.0500	3.2000	-8.571%	63	5,462	-37.500%
2026-05-20	3.8000	3.8000	3.4900	3.5000	-12.500%	27	5,462	-42.857%
2026-05-19	4.0000	4.0000	3.8500	4.0000	+5.263%	59	5,454	-50.000%
2026-05-18	3.4000	3.8000	3.4000	3.8000	+11.765%	17	5,454	-47.368%
2026-05-15	3.3000	3.4000	3.2500	3.4000	+13.333%	25	5,454	-41.176%
2026-05-14	2.8500	3.0000	2.8500	3.0000	+15.385%	27	5,449	-33.333%
2026-05-13	3.0700	3.0700	2.6000	2.6000	-13.333%	42	5,480	-23.077%
2026-05-12	2.6300	3.0000	2.6300	3.0000	+14.504%	6	5,480	-33.333%
2026-05-11	2.3000	2.6200	2.3000	2.6200	+15.929%	33	5,480	-23.664%
2026-05-08	2.2000	2.2600	2.2000	2.2600	+2.727%	4	5,477	-11.504%
2026-05-07	2.5500	2.5500	1.8900	2.2000	-12.000%	30	5,477	-9.091%
2026-05-06	2.6500	2.6500	2.4000	2.5000	-28.571%	38	5,462	-20.000%
2026-05-05	3.0000	3.5000	3.0000	3.5000	+9.375%	68	5,445	-42.857%
2026-05-04	2.7700	3.2000	2.7000	3.2000	+16.364%	32	5,451	-37.500%
2026-05-01	2.5900	2.7500	2.5000	2.7500	+5.769%	60	5,405	-27.273%
2026-04-30	2.4500	2.6400	2.4500	2.6000	+5.263%	47	5,405	-23.077%
2026-04-29	2.0000	2.4700	2.0000	2.4700	+55.346%	44	5,418	-19.028%
2026-04-27	1.6500	1.6500	1.5900	1.5900	+10.417%	20	5,427	+25.786%
2026-04-24	1.4900	1.4900	1.3600	1.4400	-4.000%	24	5,411	+38.889%
2026-04-23	1.4000	1.5000	1.4000	1.5000	+20.000%	19	5,407	+33.333%
2026-04-22	1.2500	1.2500	1.2500	1.2500	+25.000%	4	5,405	+60.000%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+17.647%	7	5,408	+100.000%
2026-04-17	0.9000	0.9000	0.6500	0.8500	-37.956%	199	5,401	+135.294%
2026-04-16	1.3700	1.3700	1.3700	1.3700	+14.167%	5	5,317	+45.985%
2026-04-15	1.1500	1.2500	1.1500	1.2000	-11.111%	13	5,317	+66.667%
2026-04-14	1.4000	1.4000	1.3500	1.3500	-14.557%	12	5,312	+48.148%
2026-04-13	1.5800	1.5800	1.5800	1.5800	+12.857%	66	5,300	+26.582%
2026-04-09	1.5900	1.6500	1.3500	1.4000	-3.448%	214	5,257	+42.857%
2026-04-08	1.1000	1.4500	1.1000	1.4500	-30.288%	44	5,280	+37.931%
2026-04-07	2.2000	2.2000	2.0000	2.0800	+9.474%	19	5,269	-3.846%
2026-04-06	1.8000	1.9000	1.8000	1.9000	+2.703%	8	5,258	+5.263%
2026-04-02	1.8000	1.8500	1.7800	1.8500	+27.586%	210	5,111	+8.108%
2026-04-01	1.5000	1.5000	1.3500	1.4500	-22.872%	333	5,111	+37.931%
2026-03-31	1.6600	1.8800	1.6600	1.8800	-6.000%	150	5,342	+6.383%
2026-03-30	2.2500	2.2500	1.9400	2.0000	-0.498%	219	5,342	0.000%
2026-03-27	1.8300	2.1000	1.8300	2.0100	+18.235%	81	5,283	-0.498%
2026-03-26	1.6500	1.7000	1.6500	1.7000	+6.250%	5	5,301	+17.647%
2026-03-25	1.6000	1.6000	1.6000	1.6000	+14.286%	3	5,306	+25.000%
2026-03-24	1.4000	1.4600	1.3900	1.4000	+12.000%	148	5,303	+42.857%
2026-03-23	1.1300	1.2500	1.1300	1.2500	-10.714%	185	5,268	+60.000%
2026-03-20	1.1000	1.4000	1.1000	1.4000	+7.692%	14	5,215	+42.857%
2026-03-19	1.2000	1.5000	1.2000	1.3000	+18.182%	89	5,203	+53.846%
2026-03-18	0.7500	1.1000	0.7500	1.1000	+29.412%	32	5,145	+81.818%
2026-03-17	0.8000	0.8500	0.8000	0.8500	0.000%	21	5,122	+135.294%
2026-03-16	0.8500	0.8500	0.8500	0.8500	+1.190%	54	5,102	+135.294%
2026-03-13	0.8500	0.8500	0.8000	0.8400	-11.579%	69	5,065	+138.095%
2026-03-12	1.0000	1.0000	0.9000	0.9500	+7.955%	41	5,042	+110.526%
2026-03-11	0.5500	0.9500	0.5500	0.8800	+35.385%	336	5,005	+127.273%
2026-03-10	0.8000	0.8500	0.5000	0.6500	-14.474%	33	4,733	+207.692%
2026-03-09	0.7500	0.9700	0.7500	0.7600	+8.571%	4,040	4,722	+163.158%
2026-03-06	0.8000	0.8000	0.7000	0.7000	0.000%	483	1,043	+185.714%
2026-03-05	0.6900	0.7000	0.6100	0.7000	+45.833%	71	563	+185.714%
2026-03-04	0.6000	0.6000	0.4800	0.4800	-20.000%	2	581	+316.667%
2026-03-03	0.6500	0.6500	0.5900	0.6000	-17.808%	9	579	+233.333%
2026-03-02	0.7000	0.7300	0.7000	0.7300	+32.727%	5	575	+173.973%
2026-02-27	0.5500	0.5500	0.5500	0.5500	+19.565%	50	575	+263.636%
2026-02-25	0.4500	0.5100	0.4500	0.4600	-23.333%	62	463	+334.783%
2026-02-23	0.5000	0.6000	0.5000	0.6000	-7.692%	3	463	+233.333%
2026-02-19	0.6500	0.7000	0.6500	0.6500	+30.000%	157	462	+207.692%
2026-02-18	0.7000	0.7000	0.5000	0.5000	+11.111%	70	327	+300.000%
2026-02-13	0.4500	0.4700	0.4500	0.4500	-18.182%	72	190	+344.444%
2026-02-12	0.5500	0.5500	0.5500	0.5500	+10.000%	22	190	+263.636%
2026-02-11	0.5000	0.5000	0.4300	0.5000	+8.696%	166	169	+300.000%
2026-02-10	0.4000	0.4600	0.3600	0.4600	+15.000%	6	16	+334.783%
2026-02-09	0.4000	0.4000	0.4000	0.4000	0.000%	10	10	+400.000%