Dark

CVE20270115C10
CVE Jan 15 2027 10.00 Call (CVE270115C00010000)
option OPRA

EOD

Sep 24, 2026

21.64-7.124%(-1.66)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.6400	21.6400	21.6400	21.6400	-7.124%	15	85	0.000%
2026-09-14	23.2000	23.3000	23.2000	23.3000	+2.193%	200	85	-7.124%
2026-09-02	22.8000	22.8000	22.8000	22.8000	+23.243%	1	96	-5.088%
2026-07-21	18.5000	18.5000	18.5000	18.5000	+23.333%	10	96	+16.973%
2026-06-18	15.0000	15.0000	15.0000	15.0000	-19.355%	1	97	+44.267%
2026-06-12	18.2000	18.6000	18.2000	18.6000	-2.105%	335	97	+16.344%
2026-05-01	19.0000	19.0000	19.0000	19.0000	+8.571%	14	157	+13.895%
2026-04-28	17.5000	17.5000	17.5000	17.5000	+11.536%	4	157	+23.657%
2026-04-22	15.6900	15.6900	15.6900	15.6900	+1.095%	1	357	+37.922%
2026-04-21	15.5200	15.5200	15.5200	15.5200	+10.071%	4	356	+39.433%
2026-04-17	14.1000	14.1000	14.1000	14.1000	-15.315%	1	360	+53.475%
2026-04-02	16.5800	16.6500	16.5700	16.6500	+4.783%	15	411	+29.970%
2026-04-01	15.8900	15.8900	15.8900	15.8900	-2.515%	3	411	+36.186%
2026-03-31	16.3000	16.3000	16.3000	16.3000	-7.753%	2	414	+32.761%
2026-03-30	17.6700	17.6700	17.6700	17.6700	+12.190%	10	516	+22.467%
2026-03-25	15.7000	15.7500	15.7000	15.7500	+9.375%	11	512	+37.397%
2026-03-23	14.4000	14.4000	14.4000	14.4000	-4.064%	1	519	+50.278%
2026-03-19	15.0100	15.0100	15.0100	15.0100	+9.562%	4	519	+44.171%
2026-03-16	13.3000	13.7000	13.3000	13.7000	+10.040%	6	515	+57.956%
2026-03-03	12.4500	12.4500	12.4500	12.4500	+3.750%	3	613	+73.815%
2026-02-26	12.0000	12.0000	12.0000	12.0000	-1.235%	1	763	+80.333%
2026-02-25	12.1500	12.1500	12.1500	12.1500	+7.617%	1	763	+78.107%
2026-02-17	11.2900	11.2900	11.2900	11.2900	+8.558%	1	763	+91.674%
2026-02-04	10.4000	10.4000	10.4000	10.4000	+4.000%	1	764	+108.077%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+4.603%	2	765	+116.400%
2026-01-27	9.5600	9.5600	9.5600	9.5600	+15.181%	2	765	+126.360%
2026-01-15	8.3000	8.3000	8.3000	8.3000	-2.353%	2	765	+160.723%
2026-01-14	8.6000	8.6000	8.5000	8.5000	+26.866%	16	765	+154.588%
2026-01-09	6.7000	6.7000	6.7000	6.7000	+6.349%	15	767	+222.985%
2026-01-08	6.3000	6.3000	6.3000	6.3000	-8.696%	5	769	+243.492%
2026-01-06	7.0000	7.0000	6.9000	6.9000	+9.524%	11	770	+213.623%
2026-01-05	6.3500	6.3500	6.3000	6.3000	-17.105%	25	800	+243.492%
2026-01-02	7.6000	7.6000	7.6000	7.6000	+3.401%	1	800	+184.737%
2025-12-30	7.3500	7.3500	7.3500	7.3500	+5.603%	1	801	+194.422%
2025-12-26	7.1000	7.1000	6.9600	6.9600	-3.333%	15	801	+210.920%
2025-12-24	7.2000	7.2000	7.2000	7.2000	+1.839%	5	810	+200.556%
2025-12-23	7.0700	7.0700	7.0700	7.0700	-12.392%	2	810	+206.082%
2025-12-12	8.0700	8.0700	8.0700	8.0700	+1.001%	10	810	+168.154%
2025-11-28	7.9900	7.9900	7.9900	7.9900	-1.236%	2	807	+170.839%
2025-11-24	8.0900	8.0900	8.0900	8.0900	+7.011%	1	807	+167.491%
2025-11-07	7.7200	7.7200	7.4000	7.5600	+5.000%	47	807	+186.243%
2025-11-06	7.2000	7.2000	7.2000	7.2000	+1.408%	5	851	+200.556%
2025-10-31	7.1000	7.1000	7.1000	7.1000	-1.526%	2	856	+204.789%
2025-10-30	7.2100	7.2100	7.2100	7.2100	-2.568%	1	854	+200.139%
2025-10-29	7.4000	7.4000	7.4000	7.4000	0.000%	30	854	+192.432%
2025-10-28	7.4000	7.4000	7.4000	7.4000	0.000%	10	854	+192.432%
2025-10-27	7.4000	7.4000	7.4000	7.4000	-0.671%	2	864	+192.432%
2025-10-24	7.4500	7.4500	7.4500	7.4500	-1.974%	1	864	+190.470%
2025-10-10	7.6000	7.6000	7.6000	7.6000	-13.143%	5	863	+184.737%
2025-10-09	8.7500	8.7500	8.7500	8.7500	+13.049%	2	868	+147.314%
2025-10-06	7.7400	7.7400	7.7400	7.7400	-4.914%	5	870	+179.587%
2025-09-24	8.1400	8.1400	8.1400	8.1400	+0.494%	1	875	+165.848%
2025-09-16	7.7000	8.1000	7.7000	8.1000	+7.143%	17	876	+167.160%
2025-09-15	7.5600	7.5600	7.5600	7.5600	+5.000%	10	891	+186.243%
2025-09-12	7.2000	7.2000	7.2000	7.2000	+1.408%	1	901	+200.556%
2025-09-11	7.3500	7.3500	7.1000	7.1000	+5.970%	27	908	+204.789%
2025-09-09	6.7000	6.7000	6.7000	6.7000	-6.294%	1	926	+222.985%
2025-08-28	7.0000	7.1500	7.0000	7.1500	+5.147%	45	927	+202.657%
2025-08-25	6.9000	6.9000	6.8000	6.8000	+7.087%	15	907	+218.235%
2025-08-22	5.9500	6.3500	5.9500	6.3500	+14.621%	3	907	+240.787%
2025-08-21	5.3000	5.5400	5.3000	5.5400	+2.593%	2	910	+290.614%
2025-08-20	5.2000	5.4900	5.2000	5.4000	+1.887%	8	910	+300.741%
2025-08-19	5.3000	5.3000	5.3000	5.3000	-3.636%	1	918	+308.302%
2025-08-15	5.5000	5.5000	5.5000	5.5000	+3.774%	1	918	+293.455%
2025-08-12	5.3000	5.3000	5.3000	5.3000	+1.923%	1	919	+308.302%
2025-08-07	5.2000	5.2000	5.2000	5.2000	-8.127%	1	919	+316.154%
2025-08-06	5.8000	5.8000	5.6600	5.6600	+8.846%	3	918	+282.332%
2025-08-01	5.4000	5.4400	5.2000	5.2000	-4.762%	45	921	+316.154%
2025-07-28	5.4500	5.4600	5.4500	5.4600	+8.119%	5	916	+296.337%
2025-07-25	5.0500	5.0500	5.0500	5.0500	+9.783%	200	911	+328.515%
2025-07-21	4.6000	4.6000	4.6000	4.6000	-6.122%	1	1,024	+370.435%
2025-07-18	4.9000	4.9000	4.9000	4.9000	+4.255%	12	1,025	+341.633%
2025-07-17	4.7000	4.7000	4.7000	4.7000	0.000%	5	1,037	+360.426%
2025-07-16	4.4000	4.7000	4.4000	4.7000	-11.820%	7	1,032	+360.426%
2025-07-11	5.2800	5.3300	5.2800	5.3300	+2.500%	5	1,035	+306.004%
2025-07-08	4.9500	5.2000	4.9500	5.2000	+18.182%	2	1,030	+316.154%
2025-07-07	4.7400	4.7400	4.4000	4.4000	-7.173%	16	1,032	+391.818%
2025-07-02	4.7400	4.7400	4.7400	4.7400	+9.217%	1	1,046	+356.540%
2025-06-30	4.4000	4.4000	4.3400	4.3400	+0.231%	2	1,053	+398.618%
2025-06-27	4.3500	4.3500	4.3300	4.3300	-4.204%	10	1,053	+399.769%
2025-06-26	4.5300	4.5400	4.5200	4.5200	-15.514%	62	1,043	+378.761%
2025-06-20	5.3500	5.3500	5.3500	5.3500	-3.080%	2	981	+304.486%
2025-06-13	5.4300	5.5200	5.4000	5.5200	+10.400%	26	980	+292.029%
2025-06-11	4.5000	5.0000	4.5000	5.0000	+4.167%	10	970	+332.800%
2025-06-10	4.5000	4.8000	4.5000	4.8000	+9.091%	33	980	+350.833%
2025-06-09	4.3000	4.4000	4.3000	4.4000	+2.326%	20	1,000	+391.818%
2025-06-06	4.3000	4.3000	4.3000	4.3000	+13.158%	10	1,020	+403.256%
2025-06-04	4.2000	4.2000	3.8000	3.8000	-14.414%	42	1,004	+469.474%
2025-06-03	4.4400	4.4400	4.4400	4.4400	+8.293%	15	1,004	+387.387%
2025-06-02	4.1000	4.1000	4.1000	4.1000	-1.205%	15	1,019	+427.805%
2025-05-30	4.2000	4.2000	4.1500	4.1500	-4.817%	50	1,004	+421.446%
2025-05-27	4.3600	4.3600	4.3600	4.3600	+0.461%	1	1,009	+396.330%
2025-05-23	4.3400	4.3400	4.3400	4.3400	+8.500%	2	1,009	+398.618%
2025-05-22	4.0000	4.0000	4.0000	4.0000	-6.760%	5	1,009	+441.000%
2025-05-21	4.2900	4.2900	4.2900	4.2900	+4.634%	1	1,004	+404.429%
2025-05-20	4.1000	4.1000	4.1000	4.1000	-6.178%	15	1,003	+427.805%
2025-05-19	4.3000	4.3700	4.3000	4.3700	-5.000%	15	988	+395.195%
2025-05-14	4.6000	4.6000	4.6000	4.6000	-3.361%	1	1,001	+370.435%
2025-05-13	4.7000	4.7600	4.7000	4.7600	+6.966%	31	1,002	+354.622%
2025-05-12	4.8000	4.8000	4.4500	4.4500	+12.374%	33	1,027	+386.292%
2025-05-09	3.9600	3.9600	3.9600	3.9600	+7.027%	4	1,054	+446.465%
2025-05-08	3.7000	3.7000	3.7000	3.7000	+19.355%	6	1,052	+484.865%
2025-05-07	3.1000	3.1000	3.1000	3.1000	-4.321%	1	1,058	+598.065%
2025-05-06	3.2400	3.2400	3.2400	3.2400	-1.818%	1	1,057	+567.901%
2025-05-01	3.3000	3.5000	3.3000	3.3000	+3.125%	16	1,058	+555.758%
2025-04-30	3.3500	3.3500	3.2000	3.2000	-7.246%	13	1,048	+576.250%
2025-04-29	3.5500	3.5500	3.3500	3.4500	+1.173%	9	1,047	+527.246%
2025-04-28	3.3000	3.4100	3.3000	3.4100	-5.278%	5	1,042	+534.604%
2025-04-17	3.4800	3.6000	3.4000	3.6000	+24.138%	9	1,040	+501.111%
2025-04-16	2.9000	2.9000	2.9000	2.9000	-3.010%	1	1,040	+646.207%
2025-04-15	3.1500	3.1500	2.9900	2.9900	-3.548%	34	1,039	+623.746%
2025-04-11	3.1000	3.1000	3.1000	3.1000	+14.815%	2	1,005	+598.065%
2025-04-10	2.7000	2.7000	2.7000	2.7000	-20.588%	1	1,004	+701.481%
2025-04-09	2.3800	3.4000	2.3800	3.4000	+33.333%	27	1,003	+536.471%
2025-04-08	3.0000	3.0000	2.4100	2.5500	-14.716%	630	976	+748.627%
2025-04-07	3.0000	3.0000	2.9900	2.9900	-1.645%	4	359	+623.746%
2025-04-04	3.0300	3.0500	3.0200	3.0400	-40.392%	40	355	+611.842%
2025-03-26	5.1000	5.1000	5.1000	5.1000	+6.250%	5	335	+324.314%
2025-03-25	4.8000	4.8000	4.8000	4.8000	-5.882%	1	340	+350.833%
2025-03-24	5.1000	5.1000	5.1000	5.1000	+14.094%	19	341	+324.314%
2025-03-18	4.4700	4.4700	4.4700	4.4700	-4.894%	1	360	+384.116%
2025-03-17	4.7000	4.7000	4.7000	4.7000	+16.337%	2	361	+360.426%
2025-03-12	4.0400	4.0500	4.0400	4.0400	+6.316%	15	359	+435.644%
2025-03-11	3.6500	3.8000	3.6300	3.8000	+2.703%	25	368	+469.474%
2025-03-06	3.7000	3.7000	3.7000	3.7000	+5.714%	1	344	+484.865%
2025-03-05	3.5000	3.5300	3.4000	3.5000	0.000%	29	344	+518.286%
2025-03-04	3.3800	3.5000	3.3500	3.5000	-10.256%	20	320	+518.286%
2025-03-03	4.1000	4.1000	3.9000	3.9000	-29.091%	11	308	+454.872%
2025-02-21	5.5000	5.5000	5.5000	5.5000	-6.780%	2	297	+293.455%
2025-02-14	5.9000	5.9000	5.9000	5.9000	+28.261%	20	286	+266.780%
2025-02-03	4.6000	4.6000	4.6000	4.6000	-19.298%	10	286	+370.435%
2025-01-22	5.9000	5.9000	5.7000	5.7000	-1.724%	4	276	+279.649%
2025-01-21	5.8000	5.8000	5.8000	5.8000	0.000%	3	276	+273.103%
2025-01-17	5.6000	5.8000	5.6000	5.8000	-0.855%	40	256	+273.103%
2025-01-15	5.7800	5.8500	5.7800	5.8500	-4.098%	11	256	+269.915%
2025-01-13	6.1000	6.1000	6.1000	6.1000	-1.613%	5	245	+254.754%
2025-01-03	6.2000	6.2000	6.2000	6.2000	+8.772%	2	240	+249.032%
2024-12-30	6.0000	6.0000	5.7000	5.7000	+9.615%	4	239	+279.649%
2024-12-18	5.2000	5.2000	5.2000	5.2000	-11.111%	5	235	+316.154%
2024-12-10	5.8500	5.8500	5.8500	5.8500	+0.862%	2	235	+269.915%
2024-12-06	6.2000	6.2000	5.8000	5.8000	-6.149%	60	233	+273.103%
2024-12-05	6.1800	6.1800	6.1300	6.1800	-0.323%	200	203	+250.162%
2024-12-02	6.2000	6.2000	6.2000	6.2000	-14.365%	2	3	+249.032%
2024-10-28	7.4300	7.4300	7.2400	7.2400	-2.819%	3	3	+198.895%
2024-09-30	7.4500	7.4500	7.4500	7.4500	0.000%	2	2	+190.470%