Dark

CVE20270115C40
CVE Jan 15 2027 40.00 Call (CVE270115C00040000)
option OPRA

EOD

Sep 29, 2026

0.4500-6.250%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4500	0.4500	0.4500	0.4500	-6.250%	1	3,386	0.000%
2026-09-25	0.4500	0.4800	0.4500	0.4800	-5.882%	2	3,385	-6.250%
2026-09-23	0.7000	0.7000	0.5100	0.5100	-21.538%	5	3,387	-11.765%
2026-09-22	0.6500	0.6500	0.6500	0.6500	0.000%	50	3,383	-30.769%
2026-09-21	0.6800	0.7000	0.6500	0.6500	-23.529%	24	3,351	-30.769%
2026-09-18	0.8500	0.8500	0.8500	0.8500	-5.556%	8	3,341	-47.059%
2026-09-17	0.8500	0.9000	0.8500	0.9000	0.000%	8	3,336	-50.000%
2026-09-16	1.4000	1.4000	0.9000	0.9000	-28.000%	136	3,329	-50.000%
2026-09-15	1.0000	1.2500	1.0000	1.2500	+31.579%	278	3,266	-64.000%
2026-09-14	1.1400	1.1400	0.9500	0.9500	+9.195%	90	3,312	-52.632%
2026-09-11	0.8500	0.8700	0.8500	0.8700	-20.909%	115	3,277	-48.276%
2026-09-10	1.1500	1.1500	1.0300	1.1000	+4.762%	46	3,172	-59.091%
2026-09-09	1.0500	1.0500	1.0500	1.0500	-6.250%	7	3,182	-57.143%
2026-09-08	1.0500	1.1200	1.0000	1.1200	+31.765%	66	3,182	-59.821%
2026-09-04	0.8000	0.8500	0.8000	0.8500	-15.000%	21	3,243	-47.059%
2026-09-02	1.0000	1.0000	1.0000	1.0000	-9.091%	70	3,243	-55.000%
2026-09-01	0.9500	1.1000	0.8800	1.1000	+37.500%	75	3,229	-59.091%
2026-08-31	0.8500	0.8500	0.8000	0.8000	-11.111%	559	3,254	-43.750%
2026-08-26	0.7000	0.9000	0.7000	0.9000	+18.421%	11	2,962	-50.000%
2026-08-25	0.8500	0.8500	0.7600	0.7600	-21.649%	12	2,955	-40.789%
2026-08-24	0.9700	0.9700	0.9700	0.9700	-14.159%	5	2,947	-53.608%
2026-08-21	1.1000	1.1300	1.1000	1.1300	+13.000%	7	2,942	-60.177%
2026-08-20	1.0000	1.0000	1.0000	1.0000	-13.793%	3	2,942	-55.000%
2026-08-19	1.1400	1.1600	1.1000	1.1600	+10.476%	39	2,942	-61.207%
2026-08-18	0.9600	1.0500	0.9500	1.0500	+10.526%	10	2,969	-57.143%
2026-08-17	0.8200	0.9500	0.8200	0.9500	+46.154%	33	2,966	-52.632%
2026-08-13	0.6500	0.6500	0.6500	0.6500	+1.563%	5	2,958	-30.769%
2026-08-12	0.6500	0.6500	0.6400	0.6400	-1.538%	90	2,958	-29.688%
2026-08-11	0.6500	0.6500	0.6500	0.6500	+30.000%	1	2,968	-30.769%
2026-08-10	0.5500	0.5500	0.5000	0.5000	+11.111%	10	2,967	-10.000%
2026-08-07	0.4500	0.4500	0.4500	0.4500	+7.143%	10	2,966	0.000%
2026-08-06	0.4500	0.4500	0.4000	0.4200	-30.000%	7	2,956	+7.143%
2026-08-04	0.6000	0.6000	0.6000	0.6000	-6.250%	1	2,954	-25.000%
2026-08-03	0.6400	0.6400	0.6400	0.6400	-17.949%	5	2,953	-29.688%
2026-07-31	0.7500	0.7800	0.7000	0.7800	+30.000%	32	2,948	-42.308%
2026-07-29	0.7000	0.7000	0.6000	0.6000	+20.000%	4	2,960	-25.000%
2026-07-28	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,958	-10.000%
2026-07-27	0.6000	0.6000	0.5500	0.5500	-26.667%	20	2,958	-18.182%
2026-07-24	0.7000	0.7500	0.7000	0.7500	-6.250%	32	2,957	-40.000%
2026-07-23	0.7500	0.8100	0.7500	0.8000	+6.667%	70	2,965	-43.750%
2026-07-22	0.7500	0.7500	0.7500	0.7500	+10.294%	1	2,992	-40.000%
2026-07-21	0.5100	0.6800	0.5100	0.6800	+9.677%	10	2,992	-33.824%
2026-07-20	0.6200	0.6200	0.6200	0.6200	+55.000%	30	2,983	-27.419%
2026-07-15	0.5000	0.5500	0.4000	0.4000	-20.000%	14	2,953	+12.500%
2026-07-14	0.6000	0.6000	0.5000	0.5000	-28.571%	127	2,952	-10.000%
2026-07-10	0.7000	0.7000	0.7000	0.7000	+100.000%	10	2,837	-35.714%
2026-07-09	0.3500	0.3800	0.3500	0.3500	-18.605%	105	2,827	+28.571%
2026-07-08	0.4000	0.4300	0.3900	0.4300	+43.333%	54	2,728	+4.651%
2026-07-07	0.2500	0.3000	0.2500	0.3000	+15.385%	2	2,674	+50.000%
2026-07-06	0.2200	0.2600	0.2200	0.2600	+4.000%	34	2,672	+73.077%
2026-06-26	0.2600	0.3500	0.1000	0.2500	-16.667%	9	2,691	+80.000%
2026-06-25	0.3000	0.3000	0.3000	0.3000	0.000%	6	2,689	+50.000%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-16.667%	3	2,688	+50.000%
2026-06-23	0.3000	0.3600	0.3000	0.3600	+5.882%	4	2,688	+25.000%
2026-06-22	0.3400	0.4500	0.3300	0.3400	+13.333%	56	2,690	+32.353%
2026-06-18	0.3400	0.4300	0.2800	0.3000	-21.053%	20	2,562	+50.000%
2026-06-17	0.5000	0.5000	0.3800	0.3800	-29.630%	98	2,562	+18.421%
2026-06-15	0.6200	0.6200	0.5000	0.5400	-36.471%	68	2,562	-16.667%
2026-06-12	0.8500	0.8500	0.8500	0.8500	+4.938%	2	2,580	-47.059%
2026-06-11	0.9800	1.1000	0.8100	0.8100	-12.903%	18	2,578	-44.444%
2026-06-10	0.8500	0.9500	0.8500	0.9300	+16.250%	19	2,573	-51.613%
2026-06-09	0.9000	0.9000	0.8000	0.8000	-23.810%	33	2,566	-43.750%
2026-06-08	1.0500	1.0500	1.0500	1.0500	+5.000%	4	2,562	-57.143%
2026-06-05	1.3200	1.3200	0.9200	1.0000	-13.043%	54	2,562	-55.000%
2026-06-04	1.2000	1.2000	1.1500	1.1500	-4.167%	20	2,561	-60.870%
2026-06-03	1.3500	1.3500	1.2000	1.2000	-3.226%	99	2,561	-62.500%
2026-06-02	1.1000	1.2400	1.1000	1.2400	+37.778%	2	2,555	-63.710%
2026-06-01	0.9500	0.9500	0.8000	0.9000	+20.000%	74	2,554	-50.000%
2026-05-29	0.8300	0.8500	0.7000	0.7500	-6.250%	65	2,570	-40.000%
2026-05-28	0.9500	1.0000	0.8000	0.8000	-15.789%	357	2,519	-43.750%
2026-05-27	1.0000	1.0000	0.8000	0.9500	-9.524%	123	2,670	-52.632%
2026-05-26	1.2500	1.2500	1.0000	1.0500	-19.231%	1,531	2,653	-57.143%
2026-05-22	1.4000	1.4000	1.3000	1.3000	-7.143%	71	3,262	-65.385%
2026-05-21	1.7000	1.7100	1.4000	1.4000	-9.677%	46	3,267	-67.857%
2026-05-20	1.8000	1.8000	1.5000	1.5500	-13.889%	326	3,267	-70.968%
2026-05-19	1.6500	1.8000	1.5500	1.8000	+2.857%	2,122	956	-75.000%
2026-05-18	1.4500	1.8000	1.4500	1.7500	+20.690%	53	956	-74.286%
2026-05-15	1.4000	1.4500	1.4000	1.4500	+11.538%	157	956	-68.966%
2026-05-14	1.2100	1.3000	1.2100	1.3000	+4.839%	5	805	-65.385%
2026-05-13	1.3000	1.4000	1.1500	1.2400	-0.800%	38	747	-63.710%
2026-05-12	1.1000	1.2500	1.0500	1.2500	+13.636%	130	747	-64.000%
2026-05-11	1.0000	1.1000	0.9000	1.1000	+10.000%	349	747	-59.091%
2026-05-08	1.0000	1.0000	1.0000	1.0000	+5.263%	4	441	-55.000%
2026-05-07	0.9100	0.9500	0.9100	0.9500	-5.000%	4	437	-52.632%
2026-05-06	1.1300	1.1300	1.0000	1.0000	-30.556%	60	434	-55.000%
2026-05-05	1.5000	1.5000	1.4400	1.4400	+20.000%	43	412	-68.750%
2026-05-04	1.2000	1.3000	1.1000	1.2000	+14.286%	180	369	-62.500%
2026-05-01	1.0500	1.0500	1.0500	1.0500	+1.942%	5	278	-57.143%
2026-04-29	0.9400	1.0300	0.9400	1.0300	+53.731%	120	278	-56.311%
2026-04-27	0.7000	0.7300	0.6700	0.6700	+17.544%	52	188	-32.836%
2026-04-24	0.5700	0.5700	0.5600	0.5700	-10.938%	5	139	-21.053%
2026-04-22	0.6400	0.6400	0.6400	0.6400	+6.667%	8	139	-29.688%
2026-04-21	0.4300	0.6000	0.4300	0.6000	+20.000%	98	75	-25.000%
2026-04-20	0.5500	0.5500	0.5000	0.5000	+66.667%	7	75	-10.000%
2026-04-17	0.3700	0.3700	0.3000	0.3000	-53.846%	25	71	+50.000%
2026-04-16	0.6500	0.6500	0.6000	0.6500	+10.169%	27	79	-30.769%
2026-04-15	0.4500	0.5900	0.4500	0.5900	+7.273%	3	61	-23.729%
2026-04-14	0.7500	0.7500	0.5500	0.5500	-21.429%	39	62	-18.182%
2026-04-13	0.8200	0.8200	0.7000	0.7000	+16.667%	22	70	-35.714%
2026-04-10	0.5500	0.6000	0.5500	0.6000	+9.091%	43	48	-25.000%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-29.487%	19	39	-18.182%
2026-04-02	0.7600	0.7800	0.7600	0.7800	-1.266%	39	10	-42.308%
2026-03-31	0.7900	0.7900	0.7900	0.7900	0.000%	10	0	-43.038%