Dark

CVE20270115C25
CVE Jan 15 2027 25.00 Call (CVE270115C00025000)
option OPRA

EOD

Jul 30, 2026

6.50+8.333%(+0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.5000	6.5000	6.5000	6.5000	+8.333%	5	5,972	0.000%
2026-07-29	6.0000	6.0000	6.0000	6.0000	+20.000%	1	5,972	+8.333%
2026-07-28	5.0000	5.0000	5.0000	5.0000	-21.875%	3	5,972	+30.000%
2026-07-23	6.0000	6.4000	6.0000	6.4000	+12.281%	121	5,972	+1.562%
2026-07-22	5.8000	5.8000	5.7000	5.7000	+26.667%	4	5,972	+14.035%
2026-07-14	4.5000	4.5000	4.5000	4.5000	-3.640%	1	5,972	+44.444%
2026-07-13	4.8000	4.8000	4.6700	4.6700	+22.895%	2	5,972	+39.186%
2026-07-10	3.8000	3.8000	3.8000	3.8000	+4.110%	18	5,972	+71.053%
2026-07-09	3.7400	3.7400	3.6500	3.6500	-8.750%	8	5,972	+78.082%
2026-07-08	3.6000	4.0000	3.6000	4.0000	+29.450%	18	5,977	+62.500%
2026-07-07	3.1000	3.2200	3.0900	3.0900	+11.552%	5	5,977	+110.356%
2026-07-06	2.8500	2.9000	2.7000	2.7700	-2.807%	17	5,976	+134.657%
2026-07-02	2.8500	2.8500	2.8500	2.8500	-1.724%	25	5,976	+128.070%
2026-07-01	2.9500	2.9500	2.8900	2.9000	-13.690%	9	5,976	+124.138%
2026-06-30	3.3000	3.3600	3.3000	3.3600	+3.704%	60	5,976	+93.452%
2026-06-29	3.2400	3.2400	3.2400	3.2400	+5.537%	1	5,976	+100.617%
2026-06-26	3.2800	3.2800	3.0000	3.0700	-0.968%	26	5,976	+111.726%
2026-06-25	2.7000	3.2100	2.7000	3.1000	-3.125%	367	5,976	+109.677%
2026-06-24	3.1000	3.2000	3.1000	3.2000	-13.279%	22	6,226	+103.125%
2026-06-23	3.6000	3.6900	3.6000	3.6900	+3.073%	2	6,246	+76.152%
2026-06-22	3.5800	3.5800	3.5800	3.5800	+15.484%	1	6,246	+81.564%
2026-06-18	3.6000	3.6000	3.0700	3.1000	-18.421%	55	6,155	+109.677%
2026-06-17	3.9000	4.0000	3.8000	3.8000	-15.556%	130	6,155	+71.053%
2026-06-15	4.7000	4.7000	4.5000	4.5000	-21.053%	3	6,155	+44.444%
2026-06-11	6.2400	6.2400	5.7000	5.7000	+9.615%	7	6,155	+14.035%
2026-06-09	5.2000	5.2000	5.2000	5.2000	-7.143%	1	6,161	+25.000%
2026-06-05	6.2000	6.2500	5.6000	5.6000	-8.197%	2,374	6,161	+16.071%
2026-06-04	6.1000	6.1000	6.1000	6.1000	-10.294%	27	6,171	+6.557%
2026-06-03	6.8700	6.8700	6.8000	6.8000	+21.864%	2	6,171	-4.412%
2026-06-01	5.5800	5.5800	5.5800	5.5800	+11.600%	50	6,172	+16.487%
2026-05-29	5.0000	5.0000	5.0000	5.0000	-7.407%	1	6,172	+30.000%
2026-05-28	5.5500	5.6500	5.4000	5.4000	-14.826%	64	6,172	+20.370%
2026-05-26	6.4000	6.5800	6.0000	6.3400	-16.689%	17	6,131	+2.524%
2026-05-20	8.4800	8.4800	7.6100	7.6100	-9.405%	13	6,139	-14.586%
2026-05-19	8.1000	8.4000	7.8000	8.4000	+10.672%	13	6,157	-22.619%
2026-05-15	7.2100	7.5900	7.0500	7.5900	+11.618%	29	6,157	-14.361%
2026-05-13	6.9000	6.9000	6.7000	6.8000	+13.333%	7	6,158	-4.412%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+3.448%	10	6,163	+8.333%
2026-05-08	5.9300	5.9300	5.7900	5.8000	-0.855%	18	6,163	+12.069%
2026-05-07	5.8500	5.8500	5.8500	5.8500	-11.364%	20	6,166	+11.111%
2026-05-06	6.3000	6.6000	6.2800	6.6000	-13.043%	43	6,146	-1.515%
2026-05-05	6.9600	7.6000	6.9600	7.5900	+8.429%	35	6,146	-14.361%
2026-05-04	6.4700	7.2700	6.4700	7.0000	+7.692%	130	6,146	-7.143%
2026-05-01	6.2000	6.5000	6.2000	6.5000	+7.261%	29	6,146	0.000%
2026-04-30	6.0600	6.0600	6.0600	6.0600	-0.980%	3	6,146	+7.261%
2026-04-29	5.5000	6.1200	5.5000	6.1200	+22.400%	8	6,146	+6.209%
2026-04-28	5.0000	5.0000	5.0000	5.0000	+4.822%	7	6,145	+30.000%
2026-04-27	4.8800	4.8800	4.6500	4.7700	+6.473%	122	6,145	+36.268%
2026-04-24	4.3400	4.5000	4.3400	4.4800	-0.444%	32	6,097	+45.089%
2026-04-23	4.3500	4.5000	4.3500	4.5000	+5.882%	9	6,099	+44.444%
2026-04-22	4.2500	4.2500	4.2500	4.2500	+10.390%	1	6,099	+52.941%
2026-04-21	3.7000	3.9000	3.7000	3.8500	+10.951%	104	6,158	+68.831%
2026-04-20	3.4800	3.6000	3.4000	3.4700	+8.438%	131	6,158	+87.320%
2026-04-17	2.9500	3.2000	2.8900	3.2000	-25.581%	311	6,131	+103.125%
2026-04-16	4.3000	4.3000	4.3000	4.3000	+13.158%	5	6,268	+51.163%
2026-04-15	4.0000	4.0000	3.8000	3.8000	-15.556%	16	6,268	+71.053%
2026-04-14	4.3000	4.5000	4.1000	4.5000	0.000%	74	6,268	+44.444%
2026-04-13	4.7000	4.7000	4.5000	4.5000	+4.651%	71	6,268	+44.444%
2026-04-10	4.3000	4.3000	4.3000	4.3000	+5.651%	6	6,269	+51.163%
2026-04-09	4.0700	4.0700	4.0700	4.0700	-7.500%	1	6,269	+59.705%
2026-04-08	4.0700	4.4000	4.0700	4.4000	-16.981%	23	6,270	+47.727%
2026-04-06	4.9700	5.3000	4.9700	5.3000	+11.579%	3	6,257	+22.642%
2026-04-02	5.2200	5.2200	4.7000	4.7500	+10.981%	55	6,237	+36.842%
2026-04-01	4.6000	4.6000	4.1000	4.2800	-10.833%	156	6,237	+51.869%
2026-03-31	5.1000	5.2100	4.6000	4.8000	-5.512%	42	6,229	+35.417%
2026-03-30	5.5500	5.5500	5.0800	5.0800	-3.970%	4	6,219	+27.953%
2026-03-27	4.9000	5.2900	4.8000	5.2900	+12.553%	136	6,220	+22.873%
2026-03-26	4.7500	4.7500	4.7000	4.7000	+4.444%	19	6,174	+38.298%
2026-03-25	4.2000	4.5000	4.2000	4.5000	+8.434%	64	6,171	+44.444%
2026-03-24	4.2500	4.3600	4.1500	4.1500	+8.639%	11	6,125	+56.627%
2026-03-23	3.3800	3.8200	3.3800	3.8200	-4.500%	102	6,118	+70.157%
2026-03-20	3.7200	4.2000	3.7200	4.0000	+5.263%	65	6,160	+62.500%
2026-03-19	3.3200	4.1000	3.3200	3.8000	+18.750%	117	6,123	+71.053%
2026-03-18	3.2000	3.2000	3.2000	3.2000	+12.281%	961	6,121	+103.125%
2026-03-17	2.8500	2.8500	2.8500	2.8500	-2.397%	100	5,326	+128.070%
2026-03-16	3.0000	3.5000	2.8400	2.9200	-4.262%	180	5,351	+122.603%
2026-03-12	3.1000	3.1000	2.9600	3.0500	+3.390%	30	5,243	+113.115%
2026-03-11	2.8500	3.0000	2.8500	2.9500	+18.000%	126	5,234	+120.339%
2026-03-10	2.4500	2.5000	2.4500	2.5000	-7.407%	6	5,222	+160.000%
2026-03-09	2.7500	2.7500	2.3000	2.7000	+3.846%	55	5,227	+140.741%
2026-03-06	3.0000	3.0000	2.5500	2.6000	+1.961%	88	5,222	+150.000%
2026-03-05	2.4500	2.6000	2.4500	2.5500	+14.865%	4	5,263	+154.902%
2026-03-04	2.2300	2.2300	1.8500	2.2200	+3.256%	17	5,262	+192.793%
2026-03-03	2.4000	2.5000	2.1500	2.1500	-14.000%	27	5,270	+202.326%
2026-03-02	2.6500	2.7500	2.4500	2.5000	+24.378%	229	5,273	+160.000%
2026-02-27	2.2000	2.2000	2.0100	2.0100	+3.077%	12	5,149	+223.383%
2026-02-25	2.0700	2.0700	1.9500	1.9500	-4.412%	66	5,142	+233.333%
2026-02-24	2.1800	2.1800	2.0400	2.0400	-7.273%	4	5,142	+218.627%
2026-02-23	2.4400	2.4400	2.2000	2.2000	-2.222%	65	5,144	+195.455%
2026-02-20	2.4000	2.4000	2.2500	2.2500	-10.000%	23	5,109	+188.889%
2026-02-19	2.1500	2.5800	2.1500	2.5000	+17.925%	2,059	5,089	+160.000%
2026-02-18	2.0000	2.2000	2.0000	2.1200	+21.143%	69	3,065	+206.604%
2026-02-17	1.7500	1.7500	1.7500	1.7500	-6.417%	5	3,054	+271.429%
2026-02-13	1.7000	1.8700	1.7000	1.8700	+0.538%	5	3,053	+247.594%
2026-02-12	1.8600	1.8600	1.8600	1.8600	-7.000%	5	3,053	+249.462%
2026-02-11	1.6500	2.0100	1.6500	2.0000	+22.699%	76	3,053	+225.000%
2026-02-10	1.5000	1.6300	1.5000	1.6300	+8.667%	27	3,016	+298.773%
2026-02-09	1.5200	1.6000	1.5000	1.5000	+15.385%	5	3,039	+333.333%
2026-02-06	1.3200	1.3200	1.3000	1.3000	+4.000%	19	3,036	+400.000%
2026-02-05	0.9500	1.2500	0.9500	1.2500	+4.167%	8	3,046	+420.000%
2026-02-04	0.4000	1.2500	0.4000	1.2000	-2.439%	20	3,046	+441.667%
2026-02-03	1.2000	1.2300	1.2000	1.2300	+14.953%	8	3,050	+428.455%
2026-02-02	1.3000	1.3000	1.0700	1.0700	+7.000%	8	3,049	+507.477%
2026-01-30	1.0000	1.0000	1.0000	1.0000	-25.926%	1	3,053	+550.000%
2026-01-29	1.2000	1.4000	1.1500	1.3500	+35.000%	46	3,054	+381.481%
2026-01-27	1.0000	1.1500	0.9600	1.0000	+12.360%	96	3,042	+550.000%
2026-01-26	0.7500	0.8900	0.7500	0.8900	+4.706%	3	3,003	+630.337%
2026-01-23	0.9000	0.9000	0.8000	0.8500	+32.813%	36	3,002	+664.706%
2026-01-22	0.6600	0.6600	0.6400	0.6400	-1.538%	2	3,001	+915.625%
2026-01-20	0.6500	0.6500	0.6500	0.6500	-10.959%	54	3,000	+900.000%
2026-01-15	0.7300	0.7300	0.7300	0.7300	-18.889%	1	3,003	+790.411%
2026-01-14	0.6000	0.9000	0.6000	0.9000	+80.000%	21	3,002	+622.222%
2026-01-13	0.5000	0.5500	0.5000	0.5000	+2.041%	33	2,983	+1,200.000%
2026-01-12	0.5000	0.5000	0.4900	0.4900	+22.500%	22	2,980	+1,226.531%
2026-01-08	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,978	+1,525.000%
2026-01-06	0.4500	0.4500	0.4500	0.4500	0.000%	30	2,978	+1,344.444%
2026-01-05	0.3000	0.4500	0.3000	0.4500	-25.000%	43	2,939	+1,344.444%
2025-12-22	0.6000	0.6000	0.6000	0.6000	+71.429%	1	2,939	+983.333%
2025-12-19	0.3500	0.3500	0.3500	0.3500	-36.364%	10	2,940	+1,757.143%
2025-12-17	0.5500	0.5500	0.5500	0.5500	+10.000%	15	2,930	+1,081.818%
2025-12-16	0.5300	0.5300	0.5000	0.5000	-10.714%	5	2,916	+1,200.000%
2025-12-15	0.5600	0.5600	0.5600	0.5600	+1.818%	2	2,921	+1,060.714%
2025-12-11	0.5500	0.5500	0.5500	0.5500	-28.571%	10	2,922	+1,081.818%
2025-12-05	0.7700	0.7700	0.7700	0.7700	+11.594%	1	2,932	+744.156%
2025-12-04	0.7900	0.7900	0.6700	0.6900	-19.767%	19	2,931	+842.029%
2025-11-18	0.8100	0.8600	0.8100	0.8600	+14.667%	2	2,921	+655.814%
2025-11-17	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,920	+766.667%
2025-11-10	0.6500	0.8000	0.6500	0.8000	+33.333%	4	2,921	+712.500%
2025-11-05	0.6000	0.6000	0.6000	0.6000	-7.692%	1	2,919	+983.333%
2025-11-03	0.6500	0.6500	0.6500	0.6500	0.000%	1	2,917	+900.000%
2025-10-10	0.6500	0.6500	0.6500	0.6500	+4.839%	10	2,917	+900.000%
2025-10-06	0.6200	0.6200	0.6200	0.6200	+24.000%	1	2,907	+948.387%
2025-10-03	0.5500	0.5500	0.4500	0.5000	0.000%	37	2,906	+1,200.000%
2025-10-02	0.5200	0.5200	0.5000	0.5000	-3.846%	47	2,878	+1,200.000%
2025-10-01	0.5200	0.5200	0.5200	0.5200	-5.455%	1	2,831	+1,150.000%
2025-09-30	0.5500	0.5500	0.5500	0.5500	-9.836%	20	2,831	+1,081.818%
2025-09-29	0.6100	0.6100	0.6100	0.6100	-21.795%	3	2,831	+965.574%
2025-09-26	0.7100	0.7800	0.7100	0.7800	+20.000%	2	2,828	+733.333%
2025-09-25	0.6500	0.6500	0.6500	0.6500	-7.143%	10	2,828	+900.000%
2025-09-24	0.7000	0.7000	0.7000	0.7000	+22.807%	1	2,828	+828.571%
2025-09-23	0.5000	0.6000	0.5000	0.5700	-5.000%	1,083	2,829	+1,040.351%
2025-09-18	0.6000	0.6000	0.6000	0.6000	+36.364%	5	3,436	+983.333%
2025-09-17	0.6500	0.6500	0.4400	0.4400	-20.000%	21	3,436	+1,377.273%
2025-09-15	0.4900	0.5600	0.4900	0.5500	+30.952%	33	3,435	+1,081.818%
2025-08-27	0.4600	0.4600	0.4200	0.4200	-6.667%	5	3,422	+1,447.619%
2025-08-22	0.4500	0.4500	0.4500	0.4500	+21.622%	1	3,420	+1,344.444%
2025-08-19	0.3700	0.3700	0.3700	0.3700	+23.333%	3	3,419	+1,656.757%
2025-08-07	0.3000	0.3000	0.3000	0.3000	-25.000%	5	3,419	+2,066.667%
2025-07-31	0.4000	0.4000	0.4000	0.4000	+14.286%	5	3,419	+1,525.000%
2025-07-30	0.3500	0.3500	0.3500	0.3500	-33.962%	2,410	3,414	+1,757.143%
2025-07-29	0.6500	0.6500	0.5300	0.5300	-3.636%	1,000	1,179	+1,126.415%
2025-07-02	0.5500	0.5500	0.5500	0.5500	+37.500%	1	238	+1,081.818%
2025-06-11	0.4000	0.4000	0.4000	0.4000	+33.333%	100	237	+1,525.000%
2025-04-29	0.3000	0.3000	0.3000	0.3000	+20.000%	100	237	+2,066.667%
2025-04-25	0.2500	0.2500	0.2500	0.2500	-21.875%	4	137	+2,500.000%
2025-04-03	0.3200	0.3200	0.3200	0.3200	-20.000%	36	137	+1,931.250%
2025-03-20	0.3800	0.4000	0.3800	0.4000	0.000%	5	101	+1,525.000%
2025-03-19	0.4000	0.4000	0.4000	0.4000	-27.273%	1	99	+1,525.000%
2025-02-21	0.5000	0.5500	0.5000	0.5500	-15.385%	102	98	+1,081.818%
2025-02-19	0.6500	0.6500	0.6500	0.6500	0.000%	2	97	+900.000%
2025-02-18	0.6500	0.6500	0.6500	0.6500	0.000%	2	97	+900.000%
2025-02-12	0.6500	0.6500	0.6500	0.6500	-7.143%	3	95	+900.000%
2025-02-11	0.7000	0.7000	0.7000	0.7000	+16.667%	2	95	+828.571%
2025-02-05	0.6000	0.6000	0.6000	0.6000	+9.091%	2	93	+983.333%
2025-01-23	0.5500	0.5500	0.5500	0.5500	+25.000%	1	91	+1,081.818%
2025-01-21	0.4400	0.4400	0.4400	0.4400	-26.667%	1	90	+1,377.273%
2025-01-16	0.6000	0.6000	0.6000	0.6000	-14.286%	50	90	+983.333%
2025-01-15	0.7000	0.7000	0.7000	0.7000	+7.692%	1	40	+828.571%
2025-01-14	0.6100	0.6500	0.6100	0.6500	+10.169%	2	39	+900.000%
2024-12-30	0.5900	0.5900	0.5900	0.5900	-21.333%	1	37	+1,001.695%
2024-12-27	0.5500	0.7500	0.5500	0.7500	-6.250%	6	37	+766.667%
2024-12-04	0.8000	0.8000	0.8000	0.8000	-23.810%	30	35	+712.500%
2024-11-21	1.0500	1.0500	1.0500	1.0500	0.000%	3	3	+519.048%
2024-10-29	1.0500	1.0500	1.0500	1.0500	+11.702%	1	3	+519.048%
2024-10-16	0.9400	0.9400	0.9400	0.9400	-41.615%	1	2	+591.489%
2024-10-10	1.6100	1.6100	1.6100	1.6100	0.000%	1	1	+303.727%