Dark

CVE20270115C13
CVE Jan 15 2027 13.00 Call (CVE270115C00013000)
option OPRA

Inactive

Sep 14, 2026

21.20+3.922%(+0.80)450

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	21.2000	21.2000	21.2000	21.2000	+3.922%	450	19	0.000%
2026-09-10	20.4200	20.4200	20.4000	20.4000	+0.493%	15	222	+3.922%
2026-09-08	20.3000	20.3000	20.3000	20.3000	+1.500%	5	222	+4.433%
2026-09-01	20.0000	20.0000	20.0000	20.0000	+7.643%	10	240	+6.000%
2026-08-25	18.5800	18.5800	18.5800	18.5800	+9.552%	10	360	+14.101%
2026-08-11	16.9600	16.9600	16.9600	16.9600	+6.000%	9	370	+25.000%
2026-08-10	16.0000	16.0000	16.0000	16.0000	+7.383%	20	379	+32.500%
2026-08-06	14.9000	14.9000	14.9000	14.9000	-6.875%	3	399	+42.282%
2026-07-22	15.9000	16.0000	15.9000	16.0000	+2.564%	30	402	+32.500%
2026-07-20	15.5000	15.6000	15.5000	15.6000	+4.000%	67	427	+35.897%
2026-07-17	15.0000	15.0000	15.0000	15.0000	+4.167%	25	452	+41.333%
2026-07-13	14.3000	14.4000	14.3000	14.4000	-10.000%	2	627	+47.222%
2026-06-11	16.0000	16.0000	16.0000	16.0000	-4.535%	20	1,504	+32.500%
2026-06-04	16.6300	16.7600	16.6300	16.7600	+2.822%	2	1,624	+26.492%
2026-06-02	15.9000	16.3000	15.9000	16.3000	+6.536%	20	1,624	+30.061%
2026-05-28	15.3000	15.3000	15.3000	15.3000	-8.929%	1	1,644	+38.562%
2026-05-12	16.8000	16.8000	16.8000	16.8000	+5.000%	5	1,645	+26.190%
2026-05-08	16.0000	16.0000	16.0000	16.0000	+1.911%	11	1,650	+32.500%
2026-05-06	15.9000	15.9000	15.7000	15.7000	-8.187%	11	1,661	+35.032%
2026-05-04	17.1000	17.1000	17.1000	17.1000	+17.445%	10	1,672	+23.977%
2026-04-28	14.5600	14.5600	14.5600	14.5600	+7.852%	1	1,683	+45.604%
2026-04-23	13.5000	13.5000	13.5000	13.5000	+1.504%	5	1,684	+57.037%
2026-04-22	12.8000	13.3000	12.7700	13.3000	+3.906%	119	1,688	+59.398%
2026-04-21	12.7000	12.8000	12.7000	12.8000	+8.475%	20	1,689	+65.625%
2026-04-17	11.8000	11.8000	11.8000	11.8000	-7.087%	7	1,689	+79.661%
2026-04-14	12.7000	12.7000	12.7000	12.7000	-5.436%	6	1,694	+66.929%
2026-03-31	13.4300	13.4300	13.4300	13.4300	+0.675%	2	1,700	+57.856%
2026-03-27	13.3400	13.3400	13.3400	13.3400	+1.061%	5	1,704	+58.921%
2026-03-25	13.2000	13.2000	13.2000	13.2000	+5.600%	5	1,709	+60.606%
2026-03-19	12.5000	12.5000	12.5000	12.5000	+18.483%	5	1,714	+69.600%
2026-03-02	10.5500	10.5500	10.5500	10.5500	+6.030%	3	1,719	+100.948%
2026-02-27	9.9500	9.9500	9.9500	9.9500	+10.556%	5	1,719	+113.065%
2026-02-25	9.0000	9.0000	9.0000	9.0000	-10.000%	7	1,722	+135.556%
2026-02-23	10.0000	10.0000	10.0000	10.0000	+1.010%	1	1,722	+112.000%
2026-02-19	10.0200	10.0200	9.9000	9.9000	+9.031%	2	1,723	+114.141%
2026-02-12	9.0800	9.0800	9.0800	9.0800	+13.358%	8	1,721	+133.480%
2026-02-09	8.0100	8.0100	8.0100	8.0100	+8.243%	5	1,729	+164.669%
2026-01-30	7.4000	7.4000	7.4000	7.4000	-2.632%	12	1,729	+186.486%
2026-01-29	7.6000	7.6000	7.6000	7.6000	+26.878%	94	1,739	+178.947%
2026-01-21	5.8800	5.9900	5.8800	5.9900	+8.909%	6	1,833	+253.923%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-6.780%	1	1,832	+285.455%
2026-01-15	5.9000	5.9000	5.9000	5.9000	+32.584%	2	1,831	+259.322%
2026-01-12	4.4500	4.4500	4.4500	4.4500	+13.520%	4	1,831	+376.404%
2026-01-07	3.9200	3.9200	3.9200	3.9200	-10.909%	15	1,827	+440.816%
2026-01-06	4.4000	4.4000	4.4000	4.4000	+11.959%	4	1,812	+381.818%
2026-01-05	4.6300	4.6300	3.9300	3.9300	-19.796%	71	1,737	+439.440%
2025-12-30	4.9000	4.9000	4.9000	4.9000	-2.970%	52	1,737	+332.653%
2025-12-26	5.0500	5.0500	5.0500	5.0500	+9.783%	5	1,787	+319.802%
2025-12-16	4.6000	4.6000	4.6000	4.6000	-16.364%	20	1,792	+360.870%
2025-11-19	5.5000	5.5000	5.5000	5.5000	-9.539%	2	1,812	+285.455%
2025-11-13	6.0800	6.0800	6.0800	6.0800	+11.560%	5	1,814	+248.684%
2025-11-11	5.4500	5.4500	5.4500	5.4500	+4.008%	2	1,814	+288.991%
2025-11-07	5.2100	5.2400	5.2000	5.2400	+11.489%	12	1,816	+304.580%
2025-11-05	4.7000	4.7000	4.7000	4.7000	0.000%	4	1,814	+351.064%
2025-11-04	4.7000	4.7000	4.7000	4.7000	-5.051%	3	1,818	+351.064%
2025-11-03	4.9000	4.9500	4.9000	4.9500	+3.125%	3	1,813	+328.283%
2025-10-17	4.8000	4.8000	4.8000	4.8000	+4.348%	1	1,813	+341.667%
2025-10-16	4.6000	4.6000	4.6000	4.6000	-13.208%	1	1,814	+360.870%
2025-10-13	5.2000	5.3000	5.2000	5.3000	-3.636%	8	1,815	+300.000%
2025-10-10	5.6000	5.6000	5.5000	5.5000	-7.873%	2	1,823	+285.455%
2025-10-09	6.0000	6.0000	5.9000	5.9700	+92.581%	13	1,822	+255.109%
2025-10-06	3.1000	3.1000	3.1000	3.1000	-36.735%	2	1,818	+583.871%
2025-10-03	4.9000	4.9000	4.9000	4.9000	-2.970%	30	1,818	+332.653%
2025-09-22	4.8000	5.0500	4.7000	5.0500	-10.619%	336	1,848	+319.802%
2025-09-16	5.5000	5.6500	5.5000	5.6500	+15.306%	8	1,548	+275.221%
2025-09-12	4.9900	4.9900	4.9000	4.9000	+1.031%	151	1,556	+332.653%
2025-09-10	4.9000	4.9000	4.8500	4.8500	+10.227%	6	1,505	+337.113%
2025-09-09	4.4000	4.4000	4.4000	4.4000	+10.000%	1	1,499	+381.818%
2025-09-08	4.0000	4.0000	4.0000	4.0000	-6.977%	2	1,499	+430.000%
2025-09-05	4.5600	4.5600	4.3000	4.3000	0.000%	151	1,501	+393.023%
2025-09-04	4.3000	4.3000	4.3000	4.3000	-2.273%	1	1,352	+393.023%
2025-09-03	4.4000	4.4000	4.4000	4.4000	-6.383%	1	1,353	+381.818%
2025-08-29	4.7000	4.7000	4.7000	4.7000	0.000%	5	1,359	+351.064%
2025-08-28	4.7000	4.7900	4.7000	4.7000	0.000%	39	1,359	+351.064%
2025-08-26	4.7000	4.7000	4.7000	4.7000	+4.213%	8	1,380	+351.064%
2025-08-25	4.5100	4.5100	4.5100	4.5100	+5.869%	1	1,372	+370.067%
2025-08-22	4.0000	4.2600	3.7600	4.2600	+29.091%	168	1,371	+397.653%
2025-08-20	3.3000	3.3000	3.3000	3.3000	+0.610%	1	1,504	+542.424%
2025-08-12	3.2800	3.2800	3.2800	3.2800	+0.306%	1	1,505	+546.341%
2025-08-08	3.1000	3.2700	3.1000	3.2700	-13.032%	16	1,504	+548.318%
2025-08-06	3.7600	3.7600	3.7600	3.7600	+4.444%	4	1,520	+463.830%
2025-07-31	3.6000	3.8700	3.5000	3.6000	+5.263%	250	1,520	+488.889%
2025-07-30	3.4200	3.4200	3.4200	3.4200	+0.588%	10	1,296	+519.883%
2025-07-29	3.4000	3.4000	3.4000	3.4000	-1.449%	30	1,306	+523.529%
2025-07-28	3.4000	3.4500	3.4000	3.4500	+16.162%	2	1,336	+514.493%
2025-07-24	2.9500	2.9700	2.7500	2.9700	-4.194%	12	1,335	+613.805%
2025-07-23	3.1000	3.1000	3.1000	3.1000	+5.085%	200	1,335	+583.871%
2025-07-22	2.8500	2.9500	2.8500	2.9500	-1.667%	20	1,135	+618.644%
2025-07-18	3.1000	3.1000	3.0000	3.0000	-3.226%	10	1,115	+606.667%
2025-07-15	3.1000	3.1000	3.0900	3.1000	-3.125%	10	1,105	+583.871%
2025-07-11	3.2000	3.2000	3.1000	3.2000	0.000%	6	1,095	+562.500%
2025-07-10	3.1300	3.2000	3.1300	3.2000	-1.840%	26	1,091	+562.500%
2025-07-09	3.2600	3.2600	3.2600	3.2600	+1.875%	35	1,065	+550.307%
2025-07-08	3.1000	3.2000	3.1000	3.2000	+13.879%	10	1,030	+562.500%
2025-07-03	2.8100	2.8100	2.8100	2.8100	-19.714%	30	1,000	+654.448%
2025-06-25	2.7200	3.5000	2.6300	3.5000	+20.690%	12	1,000	+505.714%
2025-06-23	2.9000	2.9000	2.9000	2.9000	-18.310%	1	988	+631.034%
2025-06-13	3.5000	3.5500	3.4000	3.5500	+29.091%	24	987	+497.183%
2025-06-11	2.7500	2.7500	2.7500	2.7500	-8.027%	2	986	+670.909%
2025-06-10	2.9900	2.9900	2.9900	2.9900	+12.830%	1	988	+609.030%
2025-06-09	2.6500	2.6500	2.6500	2.6500	+11.345%	2	989	+700.000%
2025-06-05	2.3800	2.3800	2.3800	2.3800	+5.778%	50	987	+790.756%
2025-06-04	2.2500	2.2500	2.2500	2.2500	-16.667%	150	937	+842.222%
2025-06-03	2.7000	2.7000	2.7000	2.7000	0.000%	5	787	+685.185%
2025-05-28	2.9000	2.9000	2.7000	2.7000	-0.735%	51	790	+685.185%
2025-05-27	2.7200	2.7200	2.7200	2.7200	-3.203%	1	741	+679.412%
2025-05-23	2.8100	2.8100	2.8100	2.8100	-3.103%	60	710	+654.448%
2025-05-19	2.9000	2.9000	2.9000	2.9000	+1.754%	10	710	+631.034%
2025-05-14	2.8500	2.8500	2.8500	2.8500	-4.040%	2	700	+643.860%
2025-05-13	2.9000	3.0000	2.4000	2.9700	+4.211%	18	698	+613.805%
2025-05-12	2.8500	2.8500	2.8500	2.8500	+16.327%	10	686	+643.860%
2025-05-09	2.4500	2.4500	2.4500	2.4500	+1.240%	2	676	+765.306%
2025-05-08	2.4200	2.4200	2.4200	2.4200	+32.967%	1	675	+776.033%
2025-05-07	1.8200	1.8200	1.8200	1.8200	-4.712%	30	675	+1,064.835%
2025-05-05	1.8600	1.9100	1.7600	1.9100	-2.551%	13	646	+1,009.948%
2025-05-01	2.0600	2.0900	1.9100	1.9600	+14.620%	10	646	+981.633%
2025-04-30	1.8400	1.8400	1.7100	1.7100	-14.500%	2	646	+1,139.766%
2025-04-28	2.0000	2.0000	2.0000	2.0000	-2.439%	1	646	+960.000%
2025-04-24	2.0500	2.0500	2.0500	2.0500	-1.442%	5	647	+934.146%
2025-04-23	2.1500	2.1500	2.0800	2.0800	0.000%	7	652	+919.231%
2025-04-17	2.0800	2.0800	2.0800	2.0800	+4.000%	4	656	+919.231%
2025-04-14	1.9000	2.0500	1.9000	2.0000	+8.108%	171	656	+960.000%
2025-04-11	1.8500	1.8500	1.8500	1.8500	-7.500%	100	485	+1,045.946%
2025-04-09	1.3500	2.2000	1.2500	2.0000	+39.860%	62	452	+960.000%
2025-04-08	1.7500	1.7500	1.4300	1.4300	-15.385%	38	432	+1,382.517%
2025-04-07	1.4500	1.6900	1.4500	1.6900	+12.667%	8	401	+1,154.438%
2025-04-04	1.7500	1.7500	1.5000	1.5000	-36.170%	24	398	+1,313.333%
2025-04-03	2.6400	2.6400	2.3500	2.3500	-16.071%	36	399	+802.128%
2025-03-28	2.7900	2.8000	2.7900	2.8000	-9.677%	110	393	+657.143%
2025-03-27	3.1000	3.1000	3.1000	3.1000	-4.908%	54	396	+583.871%
2025-03-25	3.2600	3.2600	3.2600	3.2600	0.000%	4	342	+550.307%
2025-03-24	3.2600	3.2600	3.2600	3.2600	+5.161%	8	342	+550.307%
2025-03-21	3.1000	3.1000	3.1000	3.1000	+5.085%	4	342	+583.871%
2025-03-18	2.9500	2.9500	2.9500	2.9500	-0.673%	1	340	+618.644%
2025-03-17	2.9000	2.9700	2.9000	2.9700	+23.750%	10	339	+613.805%
2025-03-11	2.4000	2.4000	2.4000	2.4000	+17.073%	1	329	+783.333%
2025-03-10	2.0500	2.0500	2.0500	2.0500	+5.128%	1	329	+934.146%
2025-03-06	2.0500	2.0500	1.9500	1.9500	-5.340%	32	298	+987.179%
2025-03-05	2.0600	2.0600	2.0600	2.0600	-1.905%	2	298	+929.126%
2025-03-04	1.9800	2.1000	1.9800	2.1000	-10.638%	51	297	+909.524%
2025-03-03	2.3500	2.3500	2.3500	2.3500	-16.071%	100	248	+802.128%
2025-02-28	2.8000	2.8000	2.8000	2.8000	-6.667%	100	254	+657.143%
2025-02-25	3.0000	3.0000	3.0000	3.0000	-15.493%	22	268	+606.667%
2025-02-21	3.5500	3.5500	3.5500	3.5500	-11.250%	4	268	+497.183%
2025-02-20	4.0000	4.0000	4.0000	4.0000	-0.498%	1	266	+430.000%
2025-02-18	4.0200	4.0200	4.0200	4.0200	+8.649%	1	265	+427.363%
2025-02-06	3.7000	3.7000	3.7000	3.7000	+0.817%	25	266	+472.973%
2025-02-04	3.6700	3.6700	3.6700	3.6700	+26.552%	5	241	+477.657%
2025-02-03	3.1000	3.1000	2.9000	2.9000	-19.444%	27	246	+631.034%
2025-01-31	3.6000	3.6000	3.6000	3.6000	+2.857%	2	219	+488.889%
2025-01-24	3.5000	3.5000	3.5000	3.5000	-10.256%	30	218	+505.714%
2025-01-22	3.9000	3.9000	3.9000	3.9000	+2.632%	3	203	+443.590%
2025-01-21	3.8000	3.8000	3.8000	3.8000	0.000%	2	201	+457.895%
2025-01-17	3.8000	3.8000	3.8000	3.8000	+4.110%	10	196	+457.895%
2025-01-16	3.6500	3.6500	3.6500	3.6500	-16.476%	2	196	+480.822%
2025-01-06	4.3700	4.3700	4.3700	4.3700	+24.857%	1	195	+385.126%
2024-12-27	3.5000	3.5000	3.5000	3.5000	-2.778%	4	195	+505.714%
2024-12-26	3.6000	3.6000	3.6000	3.6000	+4.651%	1	193	+488.889%
2024-12-23	3.4400	3.4400	3.4400	3.4400	-1.714%	1	192	+516.279%
2024-12-20	3.5200	3.5200	3.5000	3.5000	+2.941%	150	193	+505.714%
2024-12-19	3.4000	3.4000	3.4000	3.4000	0.000%	1	43	+523.529%
2024-12-18	3.4000	3.4000	3.4000	3.4000	-12.821%	6	42	+523.529%
2024-12-12	3.9000	3.9000	3.9000	3.9000	-12.360%	2	42	+443.590%
2024-12-05	4.3000	4.4500	4.3000	4.4500	-5.117%	6	40	+376.404%
2024-11-25	4.7000	4.7000	4.6900	4.6900	+8.565%	5	35	+352.026%
2024-11-13	4.3200	4.3200	4.3200	4.3200	-14.115%	1	30	+390.741%
2024-11-06	5.0300	5.0300	5.0300	5.0300	+14.318%	2	29	+321.471%
2024-11-01	4.4000	4.4000	4.4000	4.4000	-18.063%	12	27	+381.818%
2024-10-30	5.4000	5.4000	5.3700	5.3700	+2.874%	2	27	+294.786%
2024-10-28	5.1500	5.2200	5.1400	5.2200	-5.091%	5	25	+306.130%
2024-10-17	5.5000	5.5000	5.5000	5.5000	+3.774%	8	20	+285.455%
2024-09-30	5.2900	5.3000	5.2900	5.3000	0.000%	12	12	+300.000%