Dark

CVE20270115C35
CVE Jan 15 2027 35.00 Call (CVE270115C00035000)
option OPRA

EOD

Jul 30, 2026

1.60+77.778%(+0.70)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.5000	1.6000	1.4900	1.6000	+77.778%	11	2,565	0.000%
2026-07-28	0.9500	0.9500	0.9000	0.9000	-26.230%	2	2,559	+77.778%
2026-07-27	1.2200	1.2200	1.2200	1.2200	-26.061%	1	2,559	+31.148%
2026-07-23	1.5700	1.6500	1.5700	1.6500	+3.125%	2	2,558	-3.030%
2026-07-22	1.6000	1.6000	1.6000	1.6000	+23.077%	10	2,558	0.000%
2026-07-21	1.3000	1.3000	1.2700	1.3000	0.000%	3	2,558	+23.077%
2026-07-20	1.2900	1.3000	1.2900	1.3000	+52.941%	21	2,557	+23.077%
2026-07-16	1.0700	1.0700	0.8500	0.8500	-29.167%	6	2,556	+88.235%
2026-07-14	1.2000	1.2000	1.2000	1.2000	+9.091%	70	2,560	+33.333%
2026-07-13	1.0500	1.1500	0.9800	1.1000	+46.667%	15	2,560	+45.455%
2026-07-09	0.7800	0.8000	0.7500	0.7500	-12.791%	109	2,562	+113.333%
2026-07-08	0.7300	0.9000	0.7300	0.8600	+75.510%	577	2,471	+86.047%
2026-07-07	0.4900	0.4900	0.4900	0.4900	-12.500%	25	2,686	+226.531%
2026-07-02	0.5600	0.5600	0.5600	0.5600	+1.818%	23	2,661	+185.714%
2026-07-01	0.5900	0.5900	0.5500	0.5500	-15.385%	3	2,661	+190.909%
2026-06-30	0.6500	0.6500	0.6500	0.6500	0.000%	6	2,659	+146.154%
2026-06-29	0.6500	0.6500	0.6500	0.6500	+14.035%	2	2,659	+146.154%
2026-06-26	0.5700	0.5700	0.5700	0.5700	0.000%	1	2,658	+180.702%
2026-06-25	0.5700	0.5700	0.5700	0.5700	-5.000%	1	2,657	+180.702%
2026-06-24	0.6500	0.6500	0.6000	0.6000	-25.000%	20	2,658	+166.667%
2026-06-22	0.8500	0.8500	0.7200	0.8000	+14.286%	30	2,667	+100.000%
2026-06-18	0.6600	0.7000	0.6000	0.7000	-20.455%	7	2,659	+128.571%
2026-06-17	0.8800	0.8800	0.8800	0.8800	-21.429%	5	2,659	+81.818%
2026-06-16	1.2000	1.2000	1.0500	1.1200	-3.448%	138	2,659	+42.857%
2026-06-15	1.1600	1.1600	1.1600	1.1600	-27.950%	2	2,682	+37.931%
2026-06-12	1.6100	1.6100	1.6100	1.6100	+0.625%	10	2,680	-0.621%
2026-06-11	1.6500	1.8000	1.6000	1.6000	-8.571%	267	2,670	0.000%
2026-06-10	1.6400	1.7500	1.5000	1.7500	+16.667%	156	2,836	-8.571%
2026-06-09	1.7900	1.7900	1.4000	1.5000	-21.053%	399	2,905	+6.667%
2026-06-08	1.9000	1.9000	1.9000	1.9000	+3.825%	24	2,975	-15.789%
2026-06-05	2.3000	2.3000	1.8000	1.8300	-18.667%	72	2,967	-12.568%
2026-06-04	2.2000	2.3000	2.2000	2.2500	+2.273%	9	2,989	-28.889%
2026-06-03	2.2200	2.2500	2.2000	2.2000	+27.907%	68	2,985	-27.273%
2026-06-01	1.7500	1.7500	1.7200	1.7200	+27.407%	9	3,033	-6.977%
2026-05-29	1.4500	1.5100	1.3500	1.3500	-14.013%	43	3,031	+18.519%
2026-05-27	1.5700	1.5700	1.5700	1.5700	-23.415%	1	3,030	+1.911%
2026-05-26	2.0500	2.0500	2.0500	2.0500	-14.583%	1	3,030	-21.951%
2026-05-22	2.4000	2.4000	2.4000	2.4000	+3.448%	3	3,026	-33.333%
2026-05-21	2.5000	2.5000	2.3200	2.3200	-11.787%	3	3,024	-31.034%
2026-05-20	2.6500	2.7000	2.6000	2.6300	-11.149%	389	3,024	-39.163%
2026-05-19	2.8100	2.9600	2.8100	2.9600	-1.333%	24	2,817	-45.946%
2026-05-18	2.5400	3.2000	2.5300	3.0000	+11.111%	45	2,817	-46.667%
2026-05-15	2.7000	2.7000	2.7000	2.7000	+5.882%	12	2,817	-40.741%
2026-05-14	2.4500	2.5500	2.4500	2.5500	+15.909%	30	2,807	-37.255%
2026-05-13	2.3500	2.3500	2.1500	2.2000	-1.786%	43	2,858	-27.273%
2026-05-12	2.2000	2.2400	2.0500	2.2400	+23.077%	93	2,858	-28.571%
2026-05-08	1.8500	1.8500	1.8200	1.8200	+30.000%	3	2,858	-12.088%
2026-05-07	1.4000	1.4000	1.4000	1.4000	-28.205%	3	2,858	+14.286%
2026-05-06	2.3300	2.3300	1.7500	1.9500	-27.778%	90	2,861	-17.949%
2026-05-05	2.3000	2.8000	2.3000	2.7000	+12.500%	636	2,851	-40.741%
2026-05-04	2.0500	2.4200	2.0000	2.4000	+20.000%	221	2,336	-33.333%
2026-05-01	2.1000	2.2500	1.9600	2.0000	-4.762%	57	2,168	-20.000%
2026-04-30	2.0200	2.1000	2.0200	2.1000	+10.526%	38	2,168	-23.810%
2026-04-29	1.5700	1.9500	1.5500	1.9000	+31.034%	58	2,147	-15.789%
2026-04-28	1.3700	1.4700	1.3700	1.4500	+8.209%	19	2,161	+10.345%
2026-04-27	1.3500	1.3500	1.3400	1.3400	+11.667%	14	2,174	+19.403%
2026-04-24	1.1500	1.3000	1.1500	1.2000	0.000%	10	2,172	+33.333%
2026-04-23	1.2500	1.2500	1.2000	1.2000	+13.208%	14	2,171	+33.333%
2026-04-21	1.0000	1.0600	1.0000	1.0600	+6.000%	34	2,191	+50.943%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+33.333%	1	2,191	+60.000%
2026-04-17	0.6500	0.7500	0.6500	0.7500	-30.556%	12	2,191	+113.333%
2026-04-15	1.0500	1.0800	1.0500	1.0800	+1.887%	72	2,185	+48.148%
2026-04-14	1.1500	1.1500	1.0600	1.0600	-18.462%	44	2,183	+50.943%
2026-04-13	1.3000	1.3500	1.3000	1.3000	+13.043%	121	2,173	+23.077%
2026-04-09	1.1500	1.1500	1.1500	1.1500	-8.000%	10	2,177	+39.130%
2026-04-08	1.1800	1.2500	1.1500	1.2500	-21.875%	65	2,177	+28.000%
2026-04-07	1.6000	1.6000	1.6000	1.6000	+6.667%	8	2,127	0.000%
2026-04-06	1.3000	1.5000	1.3000	1.5000	+7.143%	2	2,119	+6.667%
2026-04-02	1.7000	1.7000	1.2800	1.4000	+16.667%	32	2,099	+14.286%
2026-04-01	1.2000	1.2400	1.2000	1.2000	-20.000%	29	2,099	+33.333%
2026-03-31	1.6500	1.7000	1.3000	1.5000	0.000%	83	2,102	+6.667%
2026-03-30	0.9500	1.5700	0.9500	1.5000	0.000%	39	2,167	+6.667%
2026-03-27	1.3500	1.6100	1.3500	1.5000	+12.782%	253	2,165	+6.667%
2026-03-26	1.3800	1.3800	1.3000	1.3300	+20.909%	94	1,930	+20.301%
2026-03-25	1.1000	1.1000	1.1000	1.1000	-4.348%	36	1,842	+45.455%
2026-03-24	1.0800	1.1500	1.0800	1.1500	+21.053%	65	1,842	+39.130%
2026-03-23	1.0000	1.0500	0.9500	0.9500	-13.636%	129	1,815	+68.421%
2026-03-20	1.0000	1.2500	0.9500	1.1000	+4.762%	314	1,789	+45.455%
2026-03-19	0.9500	1.2000	0.9500	1.0500	+31.250%	138	1,541	+52.381%
2026-03-18	0.7500	0.8000	0.7500	0.8000	+23.077%	4	1,538	+100.000%
2026-03-17	0.6500	0.6500	0.6500	0.6500	-1.515%	300	1,542	+146.154%
2026-03-16	0.7200	0.7200	0.6600	0.6600	+4.762%	300	1,842	+142.424%
2026-03-13	0.6300	0.6300	0.6300	0.6300	-12.500%	1	1,730	+153.968%
2026-03-12	0.7500	0.7500	0.7200	0.7200	+12.500%	5	1,730	+122.222%
2026-03-11	0.4500	0.6400	0.4500	0.6400	-8.571%	2	1,731	+150.000%
2026-03-09	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,731	+128.571%
2026-03-06	0.6500	0.6500	0.6500	0.6500	+18.182%	2	1,730	+146.154%
2026-03-05	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,730	+190.909%
2026-03-04	0.5500	0.5500	0.5500	0.5500	+3.774%	2	1,730	+190.909%
2026-03-03	0.5500	0.5500	0.5200	0.5300	-11.667%	3	1,730	+201.887%
2026-03-02	0.6000	0.6000	0.6000	0.6000	+15.385%	1	1,730	+166.667%
2026-02-27	0.4500	0.5300	0.4500	0.5200	-5.455%	3	1,731	+207.692%
2026-02-26	0.5800	0.5800	0.5500	0.5500	+22.222%	2	1,733	+190.909%
2026-02-25	0.4500	0.4800	0.4500	0.4500	-10.000%	19	1,743	+255.556%
2026-02-24	0.6000	0.6000	0.5000	0.5000	0.000%	55	1,743	+220.000%
2026-02-23	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,697	+220.000%
2026-02-20	0.5500	0.7000	0.5100	0.5400	-3.571%	25	1,697	+196.296%
2026-02-19	0.5400	0.7000	0.5400	0.5600	+9.804%	54	1,696	+185.714%
2026-02-18	0.5000	0.5400	0.3700	0.5100	+27.500%	89	1,682	+213.725%
2026-02-17	0.4900	0.4900	0.4000	0.4000	+8.108%	9	1,637	+300.000%
2026-02-13	0.3700	0.3700	0.3700	0.3700	-2.632%	1	1,630	+332.432%
2026-02-12	0.4000	0.4800	0.3500	0.3800	-15.556%	79	1,630	+321.053%
2026-02-11	0.3500	0.4500	0.3500	0.4500	+36.364%	157	1,584	+255.556%
2026-02-10	0.4000	0.4000	0.3300	0.3300	-5.714%	13	1,486	+384.848%
2026-02-09	0.3800	0.4000	0.3200	0.3500	+9.375%	8	1,488	+357.143%
2026-02-05	0.3200	0.3200	0.3200	0.3200	+3.226%	1	1,493	+400.000%
2026-02-04	0.2600	0.3100	0.2600	0.3100	+24.000%	2	1,494	+416.129%
2026-02-03	0.2800	0.3000	0.2500	0.2500	0.000%	127	1,495	+540.000%
2026-02-02	0.2300	0.2600	0.2300	0.2500	0.000%	3	1,382	+540.000%
2026-01-30	0.3000	0.3000	0.2500	0.2500	-24.242%	119	1,384	+540.000%
2026-01-29	0.2500	0.4500	0.2500	0.3300	+65.000%	504	1,378	+384.848%
2026-01-28	0.2100	0.2100	0.2000	0.2000	-9.091%	392	1,659	+700.000%
2026-01-27	0.2200	0.2200	0.2200	0.2200	+69.231%	1	1,626	+627.273%
2026-01-15	0.1300	0.1300	0.1300	0.1300	+30.000%	1	1,626	+1,130.769%
2026-01-06	0.1000	0.1000	0.1000	0.1000	+100.000%	1	1,626	+1,500.000%
2025-12-23	0.0500	0.0500	0.0500	0.0500	-64.286%	25	1,626	+3,100.000%
2025-12-18	0.1500	0.1500	0.1400	0.1400	+16.667%	15	1,626	+1,042.857%
2025-12-16	0.1500	0.1500	0.1200	0.1200	-7.692%	4	1,625	+1,233.333%
2025-12-15	0.1200	0.1300	0.1200	0.1300	-35.000%	6	1,625	+1,130.769%
2025-11-11	0.2000	0.2000	0.2000	0.2000	+66.667%	1	1,625	+700.000%
2025-11-04	0.1200	0.1200	0.1200	0.1200	-29.412%	1	1,624	+1,233.333%
2025-10-24	0.1000	0.1800	0.1000	0.1700	+13.333%	17	1,623	+841.176%
2025-10-23	0.1300	0.2000	0.1200	0.1500	-21.053%	591	1,622	+966.667%
2025-10-20	0.1500	0.1900	0.1500	0.1900	-85.714%	12	1,205	+742.105%
2025-10-15	1.3300	1.3300	1.3300	1.3300	+565.000%	25	1,216	+20.301%
2025-10-14	0.2000	0.2000	0.2000	0.2000	+53.846%	1	1,216	+700.000%
2025-10-10	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,217	+1,130.769%
2025-10-08	0.1500	0.1500	0.1500	0.1500	0.000%	50	1,216	+966.667%
2025-10-07	0.1500	0.1500	0.1000	0.1500	+66.667%	25	1,246	+966.667%
2025-10-01	0.0900	0.0900	0.0900	0.0900	-55.000%	1	1,246	+1,677.778%
2025-09-30	0.2000	0.2000	0.2000	0.2000	-20.000%	100	1,246	+700.000%
2025-09-24	0.1500	0.2500	0.1500	0.2500	+108.333%	108	1,146	+540.000%
2025-09-23	0.1700	0.1700	0.0800	0.1200	-40.000%	106	1,046	+1,233.333%
2025-09-16	0.2000	0.2000	0.2000	0.2000	+300.000%	200	947	+700.000%
2025-09-15	0.0500	0.0500	0.0500	0.0500	-75.000%	5	747	+3,100.000%
2025-09-11	0.2000	0.2000	0.2000	0.2000	+300.000%	40	752	+700.000%
2025-09-08	0.0500	0.0500	0.0500	0.0500	0.000%	2	712	+3,100.000%
2025-08-22	0.0500	0.0500	0.0500	0.0500	-50.000%	20	714	+3,100.000%
2025-08-08	0.0600	0.1000	0.0600	0.1000	0.000%	21	734	+1,500.000%
2025-07-09	0.1000	0.1000	0.1000	0.1000	-33.333%	20	713	+1,500.000%
2025-07-08	0.1500	0.1500	0.1500	0.1500	+66.667%	58	726	+966.667%
2025-06-26	0.0900	0.0900	0.0900	0.0900	-18.182%	5	668	+1,677.778%
2025-06-23	0.1500	0.1500	0.1100	0.1100	-26.667%	20	671	+1,354.545%
2025-06-17	0.1500	0.1500	0.1500	0.1500	+15.385%	50	661	+966.667%
2025-06-02	0.1500	0.1500	0.1300	0.1300	+30.000%	99	611	+1,130.769%
2025-05-12	0.1000	0.1000	0.1000	0.1000	0.000%	90	548	+1,500.000%
2025-05-08	0.1500	0.1500	0.1000	0.1000	+42.857%	9	577	+1,500.000%
2025-04-28	0.0700	0.0700	0.0700	0.0700	-12.500%	6	568	+2,185.714%
2025-04-09	0.1000	0.1000	0.0800	0.0800	-11.111%	3	574	+1,900.000%
2025-04-07	0.1500	0.1500	0.0900	0.0900	+12.500%	3	571	+1,677.778%
2025-04-04	0.0800	0.0800	0.0800	0.0800	-46.667%	2	568	+1,900.000%
2025-03-26	0.1500	0.1500	0.1500	0.1500	+15.385%	5	567	+966.667%
2025-03-12	0.1300	0.1300	0.1300	0.1300	+30.000%	10	562	+1,130.769%
2025-03-07	0.1500	0.1500	0.1000	0.1000	0.000%	4	552	+1,500.000%
2025-03-06	0.1000	0.1000	0.1000	0.1000	0.000%	1	550	+1,500.000%
2025-03-05	0.1000	0.1000	0.1000	0.1000	-33.333%	1	550	+1,500.000%
2025-03-04	0.1000	0.1500	0.1000	0.1500	-40.000%	2	549	+966.667%
2025-02-21	0.2500	0.2500	0.2500	0.2500	+25.000%	20	548	+540.000%
2025-02-20	0.2000	0.2000	0.2000	0.2000	-4.762%	5	539	+700.000%
2025-02-19	0.2500	0.2500	0.2100	0.2100	+23.529%	9	534	+661.905%
2025-02-13	0.2000	0.2000	0.1700	0.1700	-32.000%	9	516	+841.176%
2025-02-07	0.2500	0.2500	0.2500	0.2500	+25.000%	10	516	+540.000%
2025-02-06	0.2500	0.2500	0.2000	0.2000	0.000%	10	516	+700.000%
2025-02-05	0.2000	0.2000	0.2000	0.2000	0.000%	14	515	+700.000%
2025-01-22	0.1500	0.2000	0.1500	0.2000	-20.000%	5	508	+700.000%
2025-01-21	0.2500	0.2500	0.2500	0.2500	+66.667%	32	507	+540.000%
2025-01-16	0.1500	0.1500	0.1500	0.1500	-37.500%	50	506	+966.667%
2025-01-15	0.2400	0.2400	0.2400	0.2400	+20.000%	1	506	+566.667%
2025-01-14	0.2400	0.2400	0.2000	0.2000	-16.667%	50	506	+700.000%
2025-01-13	0.2400	0.2900	0.2100	0.2400	-7.692%	551	506	+566.667%
2025-01-06	0.2600	0.2600	0.2600	0.2600	+4.000%	3	373	+515.385%
2025-01-03	0.3000	0.3000	0.2500	0.2500	+66.667%	144	373	+540.000%
2024-12-30	0.1500	0.1500	0.1500	0.1500	-37.500%	31	328	+966.667%
2024-12-27	0.2500	0.3000	0.2400	0.2400	-4.000%	50	297	+566.667%
2024-12-20	0.2000	0.2500	0.2000	0.2500	+25.000%	25	272	+540.000%
2024-12-17	0.2000	0.2000	0.2000	0.2000	0.000%	20	247	+700.000%
2024-12-16	0.2000	0.2000	0.2000	0.2000	-16.667%	30	227	+700.000%
2024-12-11	0.2400	0.2400	0.2400	0.2400	-4.000%	4	197	+566.667%
2024-12-10	0.2500	0.2500	0.2500	0.2500	0.000%	6	193	+540.000%
2024-12-09	0.2500	0.2500	0.2500	0.2500	+25.000%	1	187	+540.000%
2024-12-04	0.2000	0.2000	0.2000	0.2000	-33.333%	3	186	+700.000%
2024-12-02	0.3000	0.3000	0.3000	0.3000	+20.000%	2	189	+433.333%
2024-11-27	0.2500	0.2500	0.2500	0.2500	0.000%	7	180	+540.000%
2024-11-25	0.2500	0.2500	0.2500	0.2500	0.000%	30	180	+540.000%
2024-11-13	0.3000	0.3000	0.2500	0.2500	-16.667%	8	150	+540.000%
2024-11-12	0.3000	0.3000	0.3000	0.3000	-40.000%	1	142	+433.333%
2024-11-08	0.5000	0.5000	0.5000	0.5000	-70.414%	20	141	+220.000%
2024-11-01	1.6900	1.6900	1.6900	1.6900	+382.857%	20	131	-5.325%
2024-10-28	0.3500	0.4000	0.3500	0.3500	+16.667%	119	121	+357.143%
2024-10-22	0.3000	0.3000	0.3000	0.3000	-16.667%	1	2	+433.333%
2024-10-18	0.3600	0.3600	0.3600	0.3600	0.000%	2	1	+344.444%