Dark

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

EOD

Sep 28, 2026

7.18+7.164%(+0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.0300	7.1800	7.0300	7.1800	+7.164%	3	5,960	0.000%
2026-09-25	6.7000	6.7000	6.7000	6.7000	+1.515%	2	5,962	+7.164%
2026-09-23	6.6000	6.6000	6.6000	6.6000	-29.562%	40	5,962	+8.788%
2026-09-15	9.2500	9.3700	9.2500	9.3700	-0.319%	4	5,962	-23.372%
2026-09-14	9.4000	9.4000	9.4000	9.4000	+5.737%	2	5,963	-23.617%
2026-09-09	8.8900	8.8900	8.8900	8.8900	-1.112%	1	5,965	-19.235%
2026-09-08	8.9000	9.0000	8.8300	8.9900	+11.677%	5	5,965	-20.133%
2026-09-04	8.0500	8.0500	8.0500	8.0500	-3.823%	2	5,965	-10.807%
2026-09-03	8.7500	8.7500	8.3700	8.3700	-3.682%	11	5,965	-14.217%
2026-09-01	8.6000	8.7600	8.6000	8.6900	+15.867%	12	5,965	-17.376%
2026-08-27	7.5000	7.5000	7.5000	7.5000	+4.167%	1	5,965	-4.267%
2026-08-26	7.2000	7.2000	7.2000	7.2000	-20.000%	40	5,965	-0.278%
2026-08-20	8.5000	9.0000	8.5000	9.0000	+5.510%	5	5,965	-20.222%
2026-08-19	8.5300	8.5300	8.5300	8.5300	+4.024%	1	5,961	-15.826%
2026-08-18	8.2000	8.2000	8.2000	8.2000	+6.494%	2	5,960	-12.439%
2026-08-14	7.7000	7.7000	7.7000	7.7000	+22.222%	1	5,960	-6.753%
2026-08-13	6.3000	6.3000	6.3000	6.3000	+0.800%	2	5,960	+13.968%
2026-08-12	6.1000	6.3000	6.1000	6.2500	+2.965%	14	5,960	+14.880%
2026-08-11	6.0000	6.0700	6.0000	6.0700	+1.167%	13	5,964	+18.287%
2026-08-10	5.6200	6.0000	5.6200	6.0000	+21.212%	9	5,964	+19.667%
2026-08-06	4.9500	4.9500	4.9500	4.9500	+10.000%	12	5,964	+45.051%
2026-08-05	4.5000	4.5000	4.5000	4.5000	-23.729%	5	5,964	+59.556%
2026-08-03	5.9000	5.9000	5.9000	5.9000	-8.243%	3	5,969	+21.695%
2026-07-31	6.4000	6.4300	6.4000	6.4300	-1.077%	5	5,972	+11.664%
2026-07-30	6.5000	6.5000	6.5000	6.5000	+8.333%	5	5,972	+10.462%
2026-07-29	6.0000	6.0000	6.0000	6.0000	+20.000%	1	5,972	+19.667%
2026-07-28	5.0000	5.0000	5.0000	5.0000	-21.875%	3	5,972	+43.600%
2026-07-23	6.0000	6.4000	6.0000	6.4000	+12.281%	121	5,972	+12.188%
2026-07-22	5.8000	5.8000	5.7000	5.7000	+26.667%	4	5,972	+25.965%
2026-07-14	4.5000	4.5000	4.5000	4.5000	-3.640%	1	5,972	+59.556%
2026-07-13	4.8000	4.8000	4.6700	4.6700	+22.895%	2	5,972	+53.747%
2026-07-10	3.8000	3.8000	3.8000	3.8000	+4.110%	18	5,972	+88.947%
2026-07-09	3.7400	3.7400	3.6500	3.6500	-8.750%	8	5,972	+96.712%
2026-07-08	3.6000	4.0000	3.6000	4.0000	+29.450%	18	5,977	+79.500%
2026-07-07	3.1000	3.2200	3.0900	3.0900	+11.552%	5	5,977	+132.362%
2026-07-06	2.8500	2.9000	2.7000	2.7700	-2.807%	17	5,976	+159.206%
2026-07-02	2.8500	2.8500	2.8500	2.8500	-1.724%	25	5,976	+151.930%
2026-07-01	2.9500	2.9500	2.8900	2.9000	-13.690%	9	5,976	+147.586%
2026-06-30	3.3000	3.3600	3.3000	3.3600	+3.704%	60	5,976	+113.690%
2026-06-29	3.2400	3.2400	3.2400	3.2400	+5.537%	1	5,976	+121.605%
2026-06-26	3.2800	3.2800	3.0000	3.0700	-0.968%	26	5,976	+133.876%
2026-06-25	2.7000	3.2100	2.7000	3.1000	-3.125%	367	5,976	+131.613%
2026-06-24	3.1000	3.2000	3.1000	3.2000	-13.279%	22	6,226	+124.375%
2026-06-23	3.6000	3.6900	3.6000	3.6900	+3.073%	2	6,246	+94.580%
2026-06-22	3.5800	3.5800	3.5800	3.5800	+15.484%	1	6,246	+100.559%
2026-06-18	3.6000	3.6000	3.0700	3.1000	-18.421%	55	6,155	+131.613%
2026-06-17	3.9000	4.0000	3.8000	3.8000	-15.556%	130	6,155	+88.947%
2026-06-15	4.7000	4.7000	4.5000	4.5000	-21.053%	3	6,155	+59.556%
2026-06-11	6.2400	6.2400	5.7000	5.7000	+9.615%	7	6,155	+25.965%
2026-06-09	5.2000	5.2000	5.2000	5.2000	-7.143%	1	6,161	+38.077%
2026-06-05	6.2000	6.2500	5.6000	5.6000	-8.197%	2,374	6,161	+28.214%
2026-06-04	6.1000	6.1000	6.1000	6.1000	-10.294%	27	6,171	+17.705%
2026-06-03	6.8700	6.8700	6.8000	6.8000	+21.864%	2	6,171	+5.588%
2026-06-01	5.5800	5.5800	5.5800	5.5800	+11.600%	50	6,172	+28.674%
2026-05-29	5.0000	5.0000	5.0000	5.0000	-7.407%	1	6,172	+43.600%
2026-05-28	5.5500	5.6500	5.4000	5.4000	-14.826%	64	6,172	+32.963%
2026-05-26	6.4000	6.5800	6.0000	6.3400	-16.689%	17	6,131	+13.249%
2026-05-20	8.4800	8.4800	7.6100	7.6100	-9.405%	13	6,139	-5.650%
2026-05-19	8.1000	8.4000	7.8000	8.4000	+10.672%	13	6,157	-14.524%
2026-05-15	7.2100	7.5900	7.0500	7.5900	+11.618%	29	6,157	-5.402%
2026-05-13	6.9000	6.9000	6.7000	6.8000	+13.333%	7	6,158	+5.588%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+3.448%	10	6,163	+19.667%
2026-05-08	5.9300	5.9300	5.7900	5.8000	-0.855%	18	6,163	+23.793%
2026-05-07	5.8500	5.8500	5.8500	5.8500	-11.364%	20	6,166	+22.735%
2026-05-06	6.3000	6.6000	6.2800	6.6000	-13.043%	43	6,146	+8.788%
2026-05-05	6.9600	7.6000	6.9600	7.5900	+8.429%	35	6,146	-5.402%
2026-05-04	6.4700	7.2700	6.4700	7.0000	+7.692%	130	6,146	+2.571%
2026-05-01	6.2000	6.5000	6.2000	6.5000	+7.261%	29	6,146	+10.462%
2026-04-30	6.0600	6.0600	6.0600	6.0600	-0.980%	3	6,146	+18.482%
2026-04-29	5.5000	6.1200	5.5000	6.1200	+22.400%	8	6,146	+17.320%
2026-04-28	5.0000	5.0000	5.0000	5.0000	+4.822%	7	6,145	+43.600%
2026-04-27	4.8800	4.8800	4.6500	4.7700	+6.473%	122	6,145	+50.524%
2026-04-24	4.3400	4.5000	4.3400	4.4800	-0.444%	32	6,097	+60.268%
2026-04-23	4.3500	4.5000	4.3500	4.5000	+5.882%	9	6,099	+59.556%
2026-04-22	4.2500	4.2500	4.2500	4.2500	+10.390%	1	6,099	+68.941%
2026-04-21	3.7000	3.9000	3.7000	3.8500	+10.951%	104	6,158	+86.494%
2026-04-20	3.4800	3.6000	3.4000	3.4700	+8.438%	131	6,158	+106.916%
2026-04-17	2.9500	3.2000	2.8900	3.2000	-25.581%	311	6,131	+124.375%
2026-04-16	4.3000	4.3000	4.3000	4.3000	+13.158%	5	6,268	+66.977%
2026-04-15	4.0000	4.0000	3.8000	3.8000	-15.556%	16	6,268	+88.947%
2026-04-14	4.3000	4.5000	4.1000	4.5000	0.000%	74	6,268	+59.556%
2026-04-13	4.7000	4.7000	4.5000	4.5000	+4.651%	71	6,268	+59.556%
2026-04-10	4.3000	4.3000	4.3000	4.3000	+5.651%	6	6,269	+66.977%
2026-04-09	4.0700	4.0700	4.0700	4.0700	-7.500%	1	6,269	+76.413%
2026-04-08	4.0700	4.4000	4.0700	4.4000	-16.981%	23	6,270	+63.182%
2026-04-06	4.9700	5.3000	4.9700	5.3000	+11.579%	3	6,257	+35.472%
2026-04-02	5.2200	5.2200	4.7000	4.7500	+10.981%	55	6,237	+51.158%
2026-04-01	4.6000	4.6000	4.1000	4.2800	-10.833%	156	6,237	+67.757%
2026-03-31	5.1000	5.2100	4.6000	4.8000	-5.512%	42	6,229	+49.583%
2026-03-30	5.5500	5.5500	5.0800	5.0800	-3.970%	4	6,219	+41.339%
2026-03-27	4.9000	5.2900	4.8000	5.2900	+12.553%	136	6,220	+35.728%
2026-03-26	4.7500	4.7500	4.7000	4.7000	+4.444%	19	6,174	+52.766%
2026-03-25	4.2000	4.5000	4.2000	4.5000	+8.434%	64	6,171	+59.556%
2026-03-24	4.2500	4.3600	4.1500	4.1500	+8.639%	11	6,125	+73.012%
2026-03-23	3.3800	3.8200	3.3800	3.8200	-4.500%	102	6,118	+87.958%
2026-03-20	3.7200	4.2000	3.7200	4.0000	+5.263%	65	6,160	+79.500%
2026-03-19	3.3200	4.1000	3.3200	3.8000	+18.750%	117	6,123	+88.947%
2026-03-18	3.2000	3.2000	3.2000	3.2000	+12.281%	961	6,121	+124.375%
2026-03-17	2.8500	2.8500	2.8500	2.8500	-2.397%	100	5,326	+151.930%
2026-03-16	3.0000	3.5000	2.8400	2.9200	-4.262%	180	5,351	+145.890%
2026-03-12	3.1000	3.1000	2.9600	3.0500	+3.390%	30	5,243	+135.410%
2026-03-11	2.8500	3.0000	2.8500	2.9500	+18.000%	126	5,234	+143.390%
2026-03-10	2.4500	2.5000	2.4500	2.5000	-7.407%	6	5,222	+187.200%
2026-03-09	2.7500	2.7500	2.3000	2.7000	+3.846%	55	5,227	+165.926%
2026-03-06	3.0000	3.0000	2.5500	2.6000	+1.961%	88	5,222	+176.154%
2026-03-05	2.4500	2.6000	2.4500	2.5500	+14.865%	4	5,263	+181.569%
2026-03-04	2.2300	2.2300	1.8500	2.2200	+3.256%	17	5,262	+223.423%
2026-03-03	2.4000	2.5000	2.1500	2.1500	-14.000%	27	5,270	+233.953%
2026-03-02	2.6500	2.7500	2.4500	2.5000	+24.378%	229	5,273	+187.200%
2026-02-27	2.2000	2.2000	2.0100	2.0100	+3.077%	12	5,149	+257.214%
2026-02-25	2.0700	2.0700	1.9500	1.9500	-4.412%	66	5,142	+268.205%
2026-02-24	2.1800	2.1800	2.0400	2.0400	-7.273%	4	5,142	+251.961%
2026-02-23	2.4400	2.4400	2.2000	2.2000	-2.222%	65	5,144	+226.364%
2026-02-20	2.4000	2.4000	2.2500	2.2500	-10.000%	23	5,109	+219.111%
2026-02-19	2.1500	2.5800	2.1500	2.5000	+17.925%	2,059	5,089	+187.200%
2026-02-18	2.0000	2.2000	2.0000	2.1200	+21.143%	69	3,065	+238.679%
2026-02-17	1.7500	1.7500	1.7500	1.7500	-6.417%	5	3,054	+310.286%
2026-02-13	1.7000	1.8700	1.7000	1.8700	+0.538%	5	3,053	+283.957%
2026-02-12	1.8600	1.8600	1.8600	1.8600	-7.000%	5	3,053	+286.022%
2026-02-11	1.6500	2.0100	1.6500	2.0000	+22.699%	76	3,053	+259.000%
2026-02-10	1.5000	1.6300	1.5000	1.6300	+8.667%	27	3,016	+340.491%
2026-02-09	1.5200	1.6000	1.5000	1.5000	+15.385%	5	3,039	+378.667%
2026-02-06	1.3200	1.3200	1.3000	1.3000	+4.000%	19	3,036	+452.308%
2026-02-05	0.9500	1.2500	0.9500	1.2500	+4.167%	8	3,046	+474.400%
2026-02-04	0.4000	1.2500	0.4000	1.2000	-2.439%	20	3,046	+498.333%
2026-02-03	1.2000	1.2300	1.2000	1.2300	+14.953%	8	3,050	+483.740%
2026-02-02	1.3000	1.3000	1.0700	1.0700	+7.000%	8	3,049	+571.028%
2026-01-30	1.0000	1.0000	1.0000	1.0000	-25.926%	1	3,053	+618.000%
2026-01-29	1.2000	1.4000	1.1500	1.3500	+35.000%	46	3,054	+431.852%
2026-01-27	1.0000	1.1500	0.9600	1.0000	+12.360%	96	3,042	+618.000%
2026-01-26	0.7500	0.8900	0.7500	0.8900	+4.706%	3	3,003	+706.742%
2026-01-23	0.9000	0.9000	0.8000	0.8500	+32.813%	36	3,002	+744.706%
2026-01-22	0.6600	0.6600	0.6400	0.6400	-1.538%	2	3,001	+1,021.875%
2026-01-20	0.6500	0.6500	0.6500	0.6500	-10.959%	54	3,000	+1,004.615%
2026-01-15	0.7300	0.7300	0.7300	0.7300	-18.889%	1	3,003	+883.562%
2026-01-14	0.6000	0.9000	0.6000	0.9000	+80.000%	21	3,002	+697.778%
2026-01-13	0.5000	0.5500	0.5000	0.5000	+2.041%	33	2,983	+1,336.000%
2026-01-12	0.5000	0.5000	0.4900	0.4900	+22.500%	22	2,980	+1,365.306%
2026-01-08	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,978	+1,695.000%
2026-01-06	0.4500	0.4500	0.4500	0.4500	0.000%	30	2,978	+1,495.556%
2026-01-05	0.3000	0.4500	0.3000	0.4500	-25.000%	43	2,939	+1,495.556%
2025-12-22	0.6000	0.6000	0.6000	0.6000	+71.429%	1	2,939	+1,096.667%
2025-12-19	0.3500	0.3500	0.3500	0.3500	-36.364%	10	2,940	+1,951.429%
2025-12-17	0.5500	0.5500	0.5500	0.5500	+10.000%	15	2,930	+1,205.455%
2025-12-16	0.5300	0.5300	0.5000	0.5000	-10.714%	5	2,916	+1,336.000%
2025-12-15	0.5600	0.5600	0.5600	0.5600	+1.818%	2	2,921	+1,182.143%
2025-12-11	0.5500	0.5500	0.5500	0.5500	-28.571%	10	2,922	+1,205.455%
2025-12-05	0.7700	0.7700	0.7700	0.7700	+11.594%	1	2,932	+832.468%
2025-12-04	0.7900	0.7900	0.6700	0.6900	-19.767%	19	2,931	+940.580%
2025-11-18	0.8100	0.8600	0.8100	0.8600	+14.667%	2	2,921	+734.884%
2025-11-17	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,920	+857.333%
2025-11-10	0.6500	0.8000	0.6500	0.8000	+33.333%	4	2,921	+797.500%
2025-11-05	0.6000	0.6000	0.6000	0.6000	-7.692%	1	2,919	+1,096.667%
2025-11-03	0.6500	0.6500	0.6500	0.6500	0.000%	1	2,917	+1,004.615%
2025-10-10	0.6500	0.6500	0.6500	0.6500	+4.839%	10	2,917	+1,004.615%
2025-10-06	0.6200	0.6200	0.6200	0.6200	+24.000%	1	2,907	+1,058.065%
2025-10-03	0.5500	0.5500	0.4500	0.5000	0.000%	37	2,906	+1,336.000%
2025-10-02	0.5200	0.5200	0.5000	0.5000	-3.846%	47	2,878	+1,336.000%
2025-10-01	0.5200	0.5200	0.5200	0.5200	-5.455%	1	2,831	+1,280.769%
2025-09-30	0.5500	0.5500	0.5500	0.5500	-9.836%	20	2,831	+1,205.455%
2025-09-29	0.6100	0.6100	0.6100	0.6100	-21.795%	3	2,831	+1,077.049%
2025-09-26	0.7100	0.7800	0.7100	0.7800	+20.000%	2	2,828	+820.513%
2025-09-25	0.6500	0.6500	0.6500	0.6500	-7.143%	10	2,828	+1,004.615%
2025-09-24	0.7000	0.7000	0.7000	0.7000	+22.807%	1	2,828	+925.714%
2025-09-23	0.5000	0.6000	0.5000	0.5700	-5.000%	1,083	2,829	+1,159.649%
2025-09-18	0.6000	0.6000	0.6000	0.6000	+36.364%	5	3,436	+1,096.667%
2025-09-17	0.6500	0.6500	0.4400	0.4400	-20.000%	21	3,436	+1,531.818%
2025-09-15	0.4900	0.5600	0.4900	0.5500	+30.952%	33	3,435	+1,205.455%
2025-08-27	0.4600	0.4600	0.4200	0.4200	-6.667%	5	3,422	+1,609.524%
2025-08-22	0.4500	0.4500	0.4500	0.4500	+21.622%	1	3,420	+1,495.556%
2025-08-19	0.3700	0.3700	0.3700	0.3700	+23.333%	3	3,419	+1,840.541%
2025-08-07	0.3000	0.3000	0.3000	0.3000	-25.000%	5	3,419	+2,293.333%
2025-07-31	0.4000	0.4000	0.4000	0.4000	+14.286%	5	3,419	+1,695.000%
2025-07-30	0.3500	0.3500	0.3500	0.3500	-33.962%	2,410	3,414	+1,951.429%
2025-07-29	0.6500	0.6500	0.5300	0.5300	-3.636%	1,000	1,179	+1,254.717%
2025-07-02	0.5500	0.5500	0.5500	0.5500	+37.500%	1	238	+1,205.455%
2025-06-11	0.4000	0.4000	0.4000	0.4000	+33.333%	100	237	+1,695.000%
2025-04-29	0.3000	0.3000	0.3000	0.3000	+20.000%	100	237	+2,293.333%
2025-04-25	0.2500	0.2500	0.2500	0.2500	-21.875%	4	137	+2,772.000%
2025-04-03	0.3200	0.3200	0.3200	0.3200	-20.000%	36	137	+2,143.750%
2025-03-20	0.3800	0.4000	0.3800	0.4000	0.000%	5	101	+1,695.000%
2025-03-19	0.4000	0.4000	0.4000	0.4000	-27.273%	1	99	+1,695.000%
2025-02-21	0.5000	0.5500	0.5000	0.5500	-15.385%	102	98	+1,205.455%
2025-02-19	0.6500	0.6500	0.6500	0.6500	0.000%	2	97	+1,004.615%
2025-02-18	0.6500	0.6500	0.6500	0.6500	0.000%	2	97	+1,004.615%
2025-02-12	0.6500	0.6500	0.6500	0.6500	-7.143%	3	95	+1,004.615%
2025-02-11	0.7000	0.7000	0.7000	0.7000	+16.667%	2	95	+925.714%
2025-02-05	0.6000	0.6000	0.6000	0.6000	+9.091%	2	93	+1,096.667%
2025-01-23	0.5500	0.5500	0.5500	0.5500	+25.000%	1	91	+1,205.455%
2025-01-21	0.4400	0.4400	0.4400	0.4400	-26.667%	1	90	+1,531.818%
2025-01-16	0.6000	0.6000	0.6000	0.6000	-14.286%	50	90	+1,096.667%
2025-01-15	0.7000	0.7000	0.7000	0.7000	+7.692%	1	40	+925.714%
2025-01-14	0.6100	0.6500	0.6100	0.6500	+10.169%	2	39	+1,004.615%
2024-12-30	0.5900	0.5900	0.5900	0.5900	-21.333%	1	37	+1,116.949%
2024-12-27	0.5500	0.7500	0.5500	0.7500	-6.250%	6	37	+857.333%
2024-12-04	0.8000	0.8000	0.8000	0.8000	-23.810%	30	35	+797.500%
2024-11-21	1.0500	1.0500	1.0500	1.0500	0.000%	3	3	+583.810%
2024-10-29	1.0500	1.0500	1.0500	1.0500	+11.702%	1	3	+583.810%
2024-10-16	0.9400	0.9400	0.9400	0.9400	-41.615%	1	2	+663.830%
2024-10-10	1.6100	1.6100	1.6100	1.6100	0.000%	1	1	+345.963%