Dark

CVE20270115C27
CVE Jan 15 2027 27.00 Call (CVE270115C00027000)
option OPRA

EOD

Sep 25, 2026

5.00-28.264%(-1.97)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.0000	5.0000	5.0000	5.0000	-28.264%	3	704	0.000%
2026-09-16	6.8500	6.9700	6.8500	6.9700	-9.715%	10	707	-28.264%
2026-09-15	7.0000	7.7200	7.0000	7.7200	+12.701%	152	697	-35.233%
2026-09-02	6.8500	6.8500	6.8500	6.8500	-0.581%	80	772	-27.007%
2026-09-01	6.8900	6.8900	6.8900	6.8900	+15.025%	10	741	-27.431%
2026-08-27	6.0000	6.0000	5.9900	5.9900	+3.276%	20	751	-16.528%
2026-08-26	5.8000	5.8000	5.8000	5.8000	-11.988%	20	771	-13.793%
2026-08-24	6.5900	6.5900	6.5900	6.5900	-4.493%	35	791	-24.127%
2026-08-20	6.9000	6.9000	6.9000	6.9000	-0.719%	1	791	-27.536%
2026-08-19	6.9500	6.9500	6.9500	6.9500	+10.317%	1	791	-28.058%
2026-08-17	6.3000	6.3000	6.3000	6.3000	+6.780%	1	791	-20.635%
2026-08-14	5.7000	5.9000	5.7000	5.9000	+20.408%	71	791	-15.254%
2026-08-12	4.9000	4.9000	4.9000	4.9000	+40.000%	46	792	+2.041%
2026-08-05	3.5000	3.5000	3.5000	3.5000	-22.222%	46	803	+42.857%
2026-08-03	4.6100	4.6100	4.5000	4.5000	-10.000%	45	801	+11.111%
2026-07-31	5.1000	5.1000	5.0000	5.0000	+29.199%	17	823	0.000%
2026-07-27	3.8700	3.8700	3.8700	3.8700	-22.600%	6	835	+29.199%
2026-07-23	4.3000	5.0000	4.3000	5.0000	+19.048%	36	838	0.000%
2026-07-21	4.2000	4.2000	4.2000	4.2000	+5.000%	10	838	+19.048%
2026-07-20	4.0200	4.0300	4.0000	4.0000	+4.167%	37	828	+25.000%
2026-07-14	3.8400	3.8400	3.8400	3.8400	+27.575%	1	864	+30.208%
2026-07-08	3.0100	3.0100	3.0100	3.0100	+50.500%	1	863	+66.113%
2026-07-02	2.0000	2.0000	2.0000	2.0000	-17.012%	25	862	+150.000%
2026-06-30	2.4100	2.4100	2.4100	2.4100	-1.230%	5	862	+107.469%
2026-06-29	2.4400	2.4400	2.4400	2.4400	-1.613%	1	862	+104.918%
2026-06-26	2.4800	2.4800	2.4800	2.4800	+10.222%	1	862	+101.613%
2026-06-25	2.2500	2.2500	2.2500	2.2500	-10.000%	1	862	+122.222%
2026-06-24	2.4000	2.5000	2.4000	2.5000	+4.167%	4	862	+100.000%
2026-06-18	2.4000	2.4000	2.4000	2.4000	-18.644%	15	861	+108.333%
2026-06-17	2.9500	2.9500	2.9500	2.9500	-13.235%	1	861	+69.492%
2026-06-16	3.4000	3.4000	3.4000	3.4000	-7.104%	5	861	+47.059%
2026-06-15	3.5000	3.8000	3.5000	3.6600	-11.807%	35	861	+36.612%
2026-06-09	4.3300	4.3300	4.1500	4.1500	-23.853%	13	862	+20.482%
2026-06-04	5.4500	5.4500	5.4500	5.4500	-6.034%	10	864	-8.257%
2026-06-03	5.8000	5.8000	5.8000	5.8000	+16.000%	3	872	-13.793%
2026-06-02	4.9000	5.0000	4.9000	5.0000	+28.205%	20	872	0.000%
2026-05-29	4.2000	4.2000	3.9000	3.9000	-18.410%	26	876	+28.205%
2026-05-27	4.7800	4.7800	4.7800	4.7800	-24.127%	3	869	+4.603%
2026-05-21	6.4000	6.4000	6.3000	6.3000	0.000%	12	870	-20.635%
2026-05-20	7.3000	7.3000	6.3000	6.3000	-10.000%	24	870	-20.635%
2026-05-19	6.9000	7.0000	6.9000	7.0000	+13.821%	9	890	-28.571%
2026-05-15	6.1500	6.1500	6.1500	6.1500	+13.889%	1	890	-18.699%
2026-05-13	5.4000	5.4000	5.4000	5.4000	-5.263%	1	890	-7.407%
2026-05-12	5.6000	5.7000	5.6000	5.7000	+14.000%	13	904	-12.281%
2026-05-11	5.0000	5.0000	5.0000	5.0000	+4.167%	10	904	0.000%
2026-05-08	4.6000	4.8000	4.6000	4.8000	+13.744%	14	904	+4.167%
2026-05-07	4.1000	4.2200	4.1000	4.2200	-20.377%	10	908	+18.483%
2026-05-06	5.5000	5.5000	5.3000	5.3000	-15.200%	2	908	-5.660%
2026-05-05	5.7500	6.2500	5.7500	6.2500	+7.759%	3	908	-20.000%
2026-05-04	5.4000	6.0000	5.2000	5.8000	+9.434%	135	907	-13.793%
2026-05-01	5.3000	5.3000	5.3000	5.3000	+3.314%	23	908	-5.660%
2026-04-30	5.1000	5.1500	5.1000	5.1300	+14.000%	4	908	-2.534%
2026-04-29	4.5000	4.5000	4.5000	4.5000	+10.565%	1	908	+11.111%
2026-04-28	4.0000	4.1000	3.9500	4.0700	+11.507%	114	907	+22.850%
2026-04-27	3.6500	3.6900	3.6500	3.6500	+3.107%	15	899	+36.986%
2026-04-24	3.5500	3.5500	3.5400	3.5400	+4.118%	10	884	+41.243%
2026-04-23	3.4000	3.4000	3.4000	3.4000	+3.030%	12	878	+47.059%
2026-04-22	3.2000	3.3000	3.2000	3.3000	+6.452%	25	878	+51.515%
2026-04-21	2.8000	3.1000	2.8000	3.1000	+26.531%	20	844	+61.290%
2026-04-17	2.4500	2.4500	2.4500	2.4500	-23.438%	10	844	+104.082%
2026-04-16	3.2000	3.2000	3.2000	3.2000	0.000%	1	834	+56.250%
2026-04-14	3.4000	3.5500	3.2000	3.2000	-14.667%	16	834	+56.250%
2026-04-13	3.7000	3.7500	3.7000	3.7500	+3.306%	11	834	+33.333%
2026-04-09	3.6300	3.6300	3.6300	3.6300	+6.765%	1	834	+37.741%
2026-04-08	3.3000	3.6300	3.2600	3.4000	-15.423%	8	834	+47.059%
2026-04-06	3.8800	4.0200	3.8800	4.0200	+3.077%	4	835	+24.378%
2026-04-02	4.1000	4.1000	3.8500	3.9000	+18.182%	5	833	+28.205%
2026-04-01	3.5200	3.5200	3.3000	3.3000	-24.485%	35	833	+51.515%
2026-03-31	4.4300	4.4500	4.3700	4.3700	+4.048%	15	814	+14.416%
2026-03-30	3.5600	4.5000	3.5600	4.2000	0.000%	39	809	+19.048%
2026-03-27	4.1000	4.2100	4.1000	4.2000	+21.739%	24	773	+19.048%
2026-03-24	3.0000	3.4500	3.0000	3.4500	+36.364%	13	770	+44.928%
2026-03-23	2.5300	2.5300	2.5300	2.5300	-18.387%	1	767	+97.628%
2026-03-20	3.1000	3.2000	3.1000	3.1000	+3.333%	17	767	+61.290%
2026-03-19	2.4200	3.0000	2.4200	3.0000	+27.660%	85	762	+66.667%
2026-03-18	2.3500	2.3500	2.3500	2.3500	+9.302%	10	749	+112.766%
2026-03-17	2.1500	2.1500	2.1500	2.1500	+2.381%	5	739	+132.558%
2026-03-13	2.2100	2.2100	2.1000	2.1000	0.000%	23	734	+138.095%
2026-03-11	2.1000	2.1000	2.1000	2.1000	0.000%	2	722	+138.095%
2026-03-09	2.0900	2.1000	2.0900	2.1000	+10.526%	13	722	+138.095%
2026-03-06	2.1500	2.1500	1.9000	1.9000	0.000%	32	721	+163.158%
2026-03-05	1.9000	1.9000	1.9000	1.9000	+18.750%	5	721	+163.158%
2026-03-04	1.6000	1.6000	1.6000	1.6000	-17.526%	40	721	+212.500%
2026-03-02	2.0000	2.0000	1.9400	1.9400	+27.632%	2	681	+157.732%
2026-02-27	1.5200	1.5200	1.5200	1.5200	+2.013%	1	682	+228.947%
2026-02-26	1.4900	1.4900	1.4900	1.4900	-6.875%	1	682	+235.570%
2026-02-24	1.5500	1.6000	1.5500	1.6000	-5.882%	6	682	+212.500%
2026-02-23	1.7000	1.7000	1.7000	1.7000	0.000%	1	680	+194.118%
2026-02-20	1.7000	1.7000	1.7000	1.7000	-5.556%	2	680	+194.118%
2026-02-19	1.7900	1.9000	1.7500	1.8000	+50.000%	117	680	+177.778%
2026-02-17	1.2000	1.2000	1.2000	1.2000	-17.241%	10	617	+316.667%
2026-02-11	1.4500	1.4500	1.4500	1.4500	+20.833%	115	617	+244.828%
2026-02-10	1.1500	1.2000	1.1500	1.2000	0.000%	153	617	+316.667%
2026-02-09	1.2000	1.2000	1.0000	1.2000	+100.000%	31	467	+316.667%
2026-01-30	0.7400	0.7600	0.6000	0.6000	-41.176%	4	466	+733.333%
2026-01-29	0.9500	1.0200	0.9500	1.0200	+70.000%	26	463	+390.196%
2026-01-23	0.6000	0.6000	0.6000	0.6000	+20.000%	1	463	+733.333%
2026-01-21	0.4500	0.5000	0.4500	0.5000	0.000%	58	464	+900.000%
2026-01-16	0.5000	0.5000	0.5000	0.5000	+25.000%	2	418	+900.000%
2026-01-13	0.4000	0.4000	0.4000	0.4000	+33.333%	1	418	+1,150.000%
2026-01-06	0.3000	0.3000	0.3000	0.3000	0.000%	64	418	+1,566.667%
2026-01-05	0.3000	0.3000	0.3000	0.3000	-3.226%	37	354	+1,566.667%
2025-12-29	0.3500	0.3500	0.3100	0.3100	-11.429%	13	317	+1,512.903%
2025-12-22	0.3500	0.3500	0.3500	0.3500	0.000%	1	314	+1,328.571%
2025-12-19	0.3500	0.3500	0.3500	0.3500	0.000%	2	314	+1,328.571%
2025-12-18	0.3500	0.3500	0.3500	0.3500	-30.000%	14	316	+1,328.571%
2025-12-08	0.5000	0.5000	0.5000	0.5000	-9.091%	2	320	+900.000%
2025-12-04	0.5500	0.5500	0.5500	0.5500	-8.333%	10	318	+809.091%
2025-11-18	0.6000	0.6000	0.6000	0.6000	+71.429%	3	308	+733.333%
2025-10-22	0.3500	0.3500	0.3500	0.3500	-12.500%	10	308	+1,328.571%
2025-10-21	0.4500	0.4500	0.4000	0.4000	-25.926%	44	298	+1,150.000%
2025-10-14	0.4600	0.5400	0.4600	0.5400	-8.475%	2	254	+825.926%
2025-10-09	0.5900	0.5900	0.5900	0.5900	+37.209%	2	253	+747.458%
2025-10-06	0.4300	0.4300	0.4300	0.4300	+22.857%	3	252	+1,062.791%
2025-09-09	0.3300	0.3500	0.3300	0.3500	+59.091%	230	251	+1,328.571%
2025-05-06	0.2400	0.2500	0.2200	0.2200	+46.667%	17	21	+2,172.727%
2025-04-10	0.1500	0.1500	0.1500	0.1500	-40.000%	1	21	+3,233.333%
2025-03-17	0.2900	0.3000	0.2500	0.2500	+8.696%	17	21	+1,900.000%
2025-03-13	0.2300	0.2300	0.2300	0.2300	-48.889%	2	3	+2,073.913%
2025-02-18	0.4500	0.4500	0.4500	0.4500	-18.182%	1	3	+1,011.111%
2025-01-06	0.5500	0.5500	0.5500	0.5500	-8.333%	1	3	+809.091%
2025-01-03	0.6000	0.6000	0.6000	0.6000	+30.435%	2	3	+733.333%
2024-12-27	0.4600	0.4600	0.4600	0.4600	0.000%	4	2	+986.957%