Dark

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

EOD

Jul 27, 2026

3.87-22.600%(-1.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.8700	3.8700	3.8700	3.8700	-22.600%	6	835	0.000%
2026-07-23	4.3000	5.0000	4.3000	5.0000	+19.048%	36	838	-22.600%
2026-07-21	4.2000	4.2000	4.2000	4.2000	+5.000%	10	838	-7.857%
2026-07-20	4.0200	4.0300	4.0000	4.0000	+4.167%	37	828	-3.250%
2026-07-14	3.8400	3.8400	3.8400	3.8400	+27.575%	1	864	+0.781%
2026-07-08	3.0100	3.0100	3.0100	3.0100	+50.500%	1	863	+28.571%
2026-07-02	2.0000	2.0000	2.0000	2.0000	-17.012%	25	862	+93.500%
2026-06-30	2.4100	2.4100	2.4100	2.4100	-1.230%	5	862	+60.581%
2026-06-29	2.4400	2.4400	2.4400	2.4400	-1.613%	1	862	+58.607%
2026-06-26	2.4800	2.4800	2.4800	2.4800	+10.222%	1	862	+56.048%
2026-06-25	2.2500	2.2500	2.2500	2.2500	-10.000%	1	862	+72.000%
2026-06-24	2.4000	2.5000	2.4000	2.5000	+4.167%	4	862	+54.800%
2026-06-18	2.4000	2.4000	2.4000	2.4000	-18.644%	15	861	+61.250%
2026-06-17	2.9500	2.9500	2.9500	2.9500	-13.235%	1	861	+31.186%
2026-06-16	3.4000	3.4000	3.4000	3.4000	-7.104%	5	861	+13.824%
2026-06-15	3.5000	3.8000	3.5000	3.6600	-11.807%	35	861	+5.738%
2026-06-09	4.3300	4.3300	4.1500	4.1500	-23.853%	13	862	-6.747%
2026-06-04	5.4500	5.4500	5.4500	5.4500	-6.034%	10	864	-28.991%
2026-06-03	5.8000	5.8000	5.8000	5.8000	+16.000%	3	872	-33.276%
2026-06-02	4.9000	5.0000	4.9000	5.0000	+28.205%	20	872	-22.600%
2026-05-29	4.2000	4.2000	3.9000	3.9000	-18.410%	26	876	-0.769%
2026-05-27	4.7800	4.7800	4.7800	4.7800	-24.127%	3	869	-19.038%
2026-05-21	6.4000	6.4000	6.3000	6.3000	0.000%	12	870	-38.571%
2026-05-20	7.3000	7.3000	6.3000	6.3000	-10.000%	24	870	-38.571%
2026-05-19	6.9000	7.0000	6.9000	7.0000	+13.821%	9	890	-44.714%
2026-05-15	6.1500	6.1500	6.1500	6.1500	+13.889%	1	890	-37.073%
2026-05-13	5.4000	5.4000	5.4000	5.4000	-5.263%	1	890	-28.333%
2026-05-12	5.6000	5.7000	5.6000	5.7000	+14.000%	13	904	-32.105%
2026-05-11	5.0000	5.0000	5.0000	5.0000	+4.167%	10	904	-22.600%
2026-05-08	4.6000	4.8000	4.6000	4.8000	+13.744%	14	904	-19.375%
2026-05-07	4.1000	4.2200	4.1000	4.2200	-20.377%	10	908	-8.294%
2026-05-06	5.5000	5.5000	5.3000	5.3000	-15.200%	2	908	-26.981%
2026-05-05	5.7500	6.2500	5.7500	6.2500	+7.759%	3	908	-38.080%
2026-05-04	5.4000	6.0000	5.2000	5.8000	+9.434%	135	907	-33.276%
2026-05-01	5.3000	5.3000	5.3000	5.3000	+3.314%	23	908	-26.981%
2026-04-30	5.1000	5.1500	5.1000	5.1300	+14.000%	4	908	-24.561%
2026-04-29	4.5000	4.5000	4.5000	4.5000	+10.565%	1	908	-14.000%
2026-04-28	4.0000	4.1000	3.9500	4.0700	+11.507%	114	907	-4.914%
2026-04-27	3.6500	3.6900	3.6500	3.6500	+3.107%	15	899	+6.027%
2026-04-24	3.5500	3.5500	3.5400	3.5400	+4.118%	10	884	+9.322%
2026-04-23	3.4000	3.4000	3.4000	3.4000	+3.030%	12	878	+13.824%
2026-04-22	3.2000	3.3000	3.2000	3.3000	+6.452%	25	878	+17.273%
2026-04-21	2.8000	3.1000	2.8000	3.1000	+26.531%	20	844	+24.839%
2026-04-17	2.4500	2.4500	2.4500	2.4500	-23.438%	10	844	+57.959%
2026-04-16	3.2000	3.2000	3.2000	3.2000	0.000%	1	834	+20.938%
2026-04-14	3.4000	3.5500	3.2000	3.2000	-14.667%	16	834	+20.938%
2026-04-13	3.7000	3.7500	3.7000	3.7500	+3.306%	11	834	+3.200%
2026-04-09	3.6300	3.6300	3.6300	3.6300	+6.765%	1	834	+6.612%
2026-04-08	3.3000	3.6300	3.2600	3.4000	-15.423%	8	834	+13.824%
2026-04-06	3.8800	4.0200	3.8800	4.0200	+3.077%	4	835	-3.731%
2026-04-02	4.1000	4.1000	3.8500	3.9000	+18.182%	5	833	-0.769%
2026-04-01	3.5200	3.5200	3.3000	3.3000	-24.485%	35	833	+17.273%
2026-03-31	4.4300	4.4500	4.3700	4.3700	+4.048%	15	814	-11.442%
2026-03-30	3.5600	4.5000	3.5600	4.2000	0.000%	39	809	-7.857%
2026-03-27	4.1000	4.2100	4.1000	4.2000	+21.739%	24	773	-7.857%
2026-03-24	3.0000	3.4500	3.0000	3.4500	+36.364%	13	770	+12.174%
2026-03-23	2.5300	2.5300	2.5300	2.5300	-18.387%	1	767	+52.964%
2026-03-20	3.1000	3.2000	3.1000	3.1000	+3.333%	17	767	+24.839%
2026-03-19	2.4200	3.0000	2.4200	3.0000	+27.660%	85	762	+29.000%
2026-03-18	2.3500	2.3500	2.3500	2.3500	+9.302%	10	749	+64.681%
2026-03-17	2.1500	2.1500	2.1500	2.1500	+2.381%	5	739	+80.000%
2026-03-13	2.2100	2.2100	2.1000	2.1000	0.000%	23	734	+84.286%
2026-03-11	2.1000	2.1000	2.1000	2.1000	0.000%	2	722	+84.286%
2026-03-09	2.0900	2.1000	2.0900	2.1000	+10.526%	13	722	+84.286%
2026-03-06	2.1500	2.1500	1.9000	1.9000	0.000%	32	721	+103.684%
2026-03-05	1.9000	1.9000	1.9000	1.9000	+18.750%	5	721	+103.684%
2026-03-04	1.6000	1.6000	1.6000	1.6000	-17.526%	40	721	+141.875%
2026-03-02	2.0000	2.0000	1.9400	1.9400	+27.632%	2	681	+99.485%
2026-02-27	1.5200	1.5200	1.5200	1.5200	+2.013%	1	682	+154.605%
2026-02-26	1.4900	1.4900	1.4900	1.4900	-6.875%	1	682	+159.732%
2026-02-24	1.5500	1.6000	1.5500	1.6000	-5.882%	6	682	+141.875%
2026-02-23	1.7000	1.7000	1.7000	1.7000	0.000%	1	680	+127.647%
2026-02-20	1.7000	1.7000	1.7000	1.7000	-5.556%	2	680	+127.647%
2026-02-19	1.7900	1.9000	1.7500	1.8000	+50.000%	117	680	+115.000%
2026-02-17	1.2000	1.2000	1.2000	1.2000	-17.241%	10	617	+222.500%
2026-02-11	1.4500	1.4500	1.4500	1.4500	+20.833%	115	617	+166.897%
2026-02-10	1.1500	1.2000	1.1500	1.2000	0.000%	153	617	+222.500%
2026-02-09	1.2000	1.2000	1.0000	1.2000	+100.000%	31	467	+222.500%
2026-01-30	0.7400	0.7600	0.6000	0.6000	-41.176%	4	466	+545.000%
2026-01-29	0.9500	1.0200	0.9500	1.0200	+70.000%	26	463	+279.412%
2026-01-23	0.6000	0.6000	0.6000	0.6000	+20.000%	1	463	+545.000%
2026-01-21	0.4500	0.5000	0.4500	0.5000	0.000%	58	464	+674.000%
2026-01-16	0.5000	0.5000	0.5000	0.5000	+25.000%	2	418	+674.000%
2026-01-13	0.4000	0.4000	0.4000	0.4000	+33.333%	1	418	+867.500%
2026-01-06	0.3000	0.3000	0.3000	0.3000	0.000%	64	418	+1,190.000%
2026-01-05	0.3000	0.3000	0.3000	0.3000	-3.226%	37	354	+1,190.000%
2025-12-29	0.3500	0.3500	0.3100	0.3100	-11.429%	13	317	+1,148.387%
2025-12-22	0.3500	0.3500	0.3500	0.3500	0.000%	1	314	+1,005.714%
2025-12-19	0.3500	0.3500	0.3500	0.3500	0.000%	2	314	+1,005.714%
2025-12-18	0.3500	0.3500	0.3500	0.3500	-30.000%	14	316	+1,005.714%
2025-12-08	0.5000	0.5000	0.5000	0.5000	-9.091%	2	320	+674.000%
2025-12-04	0.5500	0.5500	0.5500	0.5500	-8.333%	10	318	+603.636%
2025-11-18	0.6000	0.6000	0.6000	0.6000	+71.429%	3	308	+545.000%
2025-10-22	0.3500	0.3500	0.3500	0.3500	-12.500%	10	308	+1,005.714%
2025-10-21	0.4500	0.4500	0.4000	0.4000	-25.926%	44	298	+867.500%
2025-10-14	0.4600	0.5400	0.4600	0.5400	-8.475%	2	254	+616.667%
2025-10-09	0.5900	0.5900	0.5900	0.5900	+37.209%	2	253	+555.932%
2025-10-06	0.4300	0.4300	0.4300	0.4300	+22.857%	3	252	+800.000%
2025-09-09	0.3300	0.3500	0.3300	0.3500	+59.091%	230	251	+1,005.714%
2025-05-06	0.2400	0.2500	0.2200	0.2200	+46.667%	17	21	+1,659.091%
2025-04-10	0.1500	0.1500	0.1500	0.1500	-40.000%	1	21	+2,480.000%
2025-03-17	0.2900	0.3000	0.2500	0.2500	+8.696%	17	21	+1,448.000%
2025-03-13	0.2300	0.2300	0.2300	0.2300	-48.889%	2	3	+1,582.609%
2025-02-18	0.4500	0.4500	0.4500	0.4500	-18.182%	1	3	+760.000%
2025-01-06	0.5500	0.5500	0.5500	0.5500	-8.333%	1	3	+603.636%
2025-01-03	0.6000	0.6000	0.6000	0.6000	+30.435%	2	3	+545.000%
2024-12-27	0.4600	0.4600	0.4600	0.4600	0.000%	4	2	+741.304%