Dark

CVE20270115P10
CVE Jan 15 2027 10.00 Put (CVE270115P00010000)
option OPRA

EOD

Sep 25, 2026

0.0400-20.000%(-0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0200	0.0400	0.0200	0.0400	-20.000%	21	1,500	0.000%
2026-09-22	0.0500	0.0500	0.0500	0.0500	0.000%	6	1,520	-20.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	0.000%	15	1,526	-20.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	0.000%	5	1,533	-20.000%
2026-05-26	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,533	-20.000%
2026-05-19	0.0500	0.0500	0.0500	0.0500	0.000%	30	1,534	-20.000%
2026-05-06	0.0500	0.0500	0.0500	0.0500	-28.571%	10	1,564	-20.000%
2026-05-04	0.0700	0.0700	0.0700	0.0700	+40.000%	1	1,574	-42.857%
2026-04-13	0.0800	0.0800	0.0500	0.0500	-50.000%	4	1,574	-20.000%
2026-04-07	0.1000	0.1000	0.1000	0.1000	+66.667%	10	1,577	-60.000%
2026-04-02	0.0600	0.0600	0.0600	0.0600	-33.333%	3	1,580	-33.333%
2026-03-31	0.0900	0.0900	0.0900	0.0900	-10.000%	3	1,580	-55.556%
2026-03-27	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,577	-60.000%
2026-03-24	0.1000	0.1000	0.1000	0.1000	-9.091%	150	1,577	-60.000%
2026-03-23	0.1000	0.1100	0.1000	0.1100	+10.000%	13	1,577	-63.636%
2026-03-13	0.1000	0.1000	0.1000	0.1000	0.000%	4	1,566	-60.000%
2026-03-05	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,569	-60.000%
2026-03-03	0.1400	0.1400	0.1400	0.1400	-6.667%	3	1,568	-71.429%
2026-02-18	0.1000	0.1500	0.1000	0.1500	0.000%	3	1,570	-73.333%
2026-02-09	0.1500	0.1500	0.1500	0.1500	0.000%	21	1,572	-73.333%
2026-02-02	0.1500	0.1600	0.1500	0.1500	-50.000%	400	1,578	-73.333%
2026-01-13	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,266	-86.667%
2026-01-12	0.3000	0.3000	0.3000	0.3000	0.000%	10	1,267	-86.667%
2026-01-09	0.3000	0.3000	0.3000	0.3000	-14.286%	5	1,257	-86.667%
2026-01-07	0.3300	0.3500	0.0500	0.3500	+29.630%	29	1,252	-88.571%
2026-01-05	0.1800	0.3200	0.1800	0.2700	+17.391%	33	1,251	-85.185%
2025-12-24	0.2300	0.2300	0.2300	0.2300	-23.333%	5	1,226	-82.609%
2025-12-16	0.3000	0.3000	0.3000	0.3000	+11.111%	5	1,226	-86.667%
2025-12-08	0.2700	0.2700	0.2700	0.2700	-10.000%	5	1,221	-85.185%
2025-11-24	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,216	-86.667%
2025-11-07	0.3500	0.3500	0.3500	0.3500	0.000%	135	1,216	-88.571%
2025-11-06	0.3500	0.3500	0.3500	0.3500	0.000%	5	1,344	-88.571%
2025-10-27	0.3000	0.3500	0.3000	0.3500	0.000%	2	1,338	-88.571%
2025-10-24	0.3000	0.3500	0.3000	0.3500	-22.222%	3	1,338	-88.571%
2025-10-22	0.4000	0.4500	0.4000	0.4500	+12.500%	3	1,336	-91.111%
2025-10-21	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,335	-90.000%
2025-10-20	0.3500	0.3500	0.3500	0.3500	-12.500%	4	1,334	-88.571%
2025-10-17	0.4000	0.4000	0.4000	0.4000	0.000%	12	1,330	-90.000%
2025-10-16	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,320	-90.000%
2025-10-15	0.3500	0.3500	0.3500	0.3500	0.000%	5	1,319	-88.571%
2025-10-14	0.3500	0.3500	0.3500	0.3500	+6.061%	2	1,314	-88.571%
2025-10-13	0.3500	0.3700	0.3100	0.3300	-8.333%	105	1,312	-87.879%
2025-10-10	0.3000	0.3800	0.3000	0.3600	+20.000%	18	1,309	-88.889%
2025-10-06	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,304	-86.667%
2025-10-02	0.3300	0.3300	0.3000	0.3000	-18.919%	2	1,303	-86.667%
2025-10-01	0.3300	0.3700	0.3300	0.3700	+15.625%	14	1,303	-89.189%
2025-09-16	0.3200	0.3200	0.3200	0.3200	-17.949%	8	1,303	-87.500%
2025-09-15	0.2800	0.3900	0.2800	0.3900	-2.500%	2	1,307	-89.744%
2025-09-10	0.4000	0.4000	0.4000	0.4000	-27.273%	3	1,307	-90.000%
2025-09-09	0.4500	0.5500	0.4500	0.5500	+37.500%	2	1,307	-92.727%
2025-09-05	0.3500	0.4200	0.3500	0.4000	+11.111%	137	1,307	-90.000%
2025-09-04	0.4000	0.4000	0.3600	0.3600	-2.703%	6	1,232	-88.889%
2025-09-03	0.3300	0.3700	0.3300	0.3700	0.000%	5	1,228	-89.189%
2025-09-02	0.3300	0.3700	0.3100	0.3700	+8.824%	30	1,227	-89.189%
2025-08-29	0.3300	0.3400	0.3300	0.3400	-2.857%	2	1,227	-88.235%
2025-08-25	0.3500	0.3500	0.3500	0.3500	-41.667%	25	1,227	-88.571%
2025-08-19	0.6000	0.6000	0.6000	0.6000	+20.000%	20	1,242	-93.333%
2025-08-15	0.5000	0.5000	0.5000	0.5000	-9.091%	10	1,261	-92.000%
2025-08-12	0.5500	0.5500	0.5500	0.5500	0.000%	5	1,251	-92.727%
2025-08-11	0.5500	0.5500	0.5500	0.5500	0.000%	5	1,246	-92.727%
2025-08-08	0.5500	0.5500	0.5500	0.5500	0.000%	5	1,241	-92.727%
2025-08-07	0.5500	0.5500	0.5500	0.5500	+10.000%	5	1,236	-92.727%
2025-08-06	0.5000	0.5000	0.5000	0.5000	-9.091%	5	1,231	-92.000%
2025-08-04	0.5500	0.5500	0.5500	0.5500	-8.333%	5	1,226	-92.727%
2025-08-01	0.5500	0.6000	0.5500	0.6000	+20.000%	6	1,226	-93.333%
2025-07-31	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,221	-92.000%
2025-07-28	0.6000	0.6000	0.5500	0.5500	-21.429%	20	1,220	-92.727%
2025-07-25	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,216	-94.286%
2025-07-24	0.6500	0.6900	0.6500	0.6500	+8.333%	15	1,216	-93.846%
2025-07-23	0.6500	0.6500	0.6000	0.6000	-20.000%	5	1,205	-93.333%
2025-07-16	0.6900	0.7500	0.6900	0.7500	+15.385%	4	1,204	-94.667%
2025-07-11	0.6500	0.6500	0.6500	0.6500	-7.143%	2	1,204	-93.846%
2025-07-10	0.6600	0.7000	0.6500	0.7000	-1.408%	10	1,206	-94.286%
2025-07-07	0.7100	0.7100	0.7100	0.7100	+29.091%	2	1,196	-94.366%
2025-07-03	0.5500	0.5500	0.5500	0.5500	-31.250%	1	1,193	-92.727%
2025-06-30	0.8000	0.8000	0.8000	0.8000	-5.882%	5	1,193	-95.000%
2025-06-27	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,190	-95.294%
2025-06-24	0.8000	0.8000	0.8000	0.8000	0.000%	10	1,190	-95.000%
2025-06-23	0.7500	0.8000	0.7500	0.8000	+6.667%	6	1,180	-95.000%
2025-06-18	0.7500	0.7500	0.7500	0.7500	-6.250%	5	1,169	-94.667%
2025-06-13	0.7700	0.8000	0.7700	0.8000	-15.789%	50	1,169	-95.000%
2025-06-06	0.9500	0.9500	0.9500	0.9500	-9.524%	8	1,184	-95.789%
2025-06-05	1.0000	1.0700	1.0000	1.0500	-0.943%	12	1,186	-96.190%
2025-06-04	1.0000	1.0600	1.0000	1.0600	+15.217%	10	1,181	-96.226%
2025-06-03	0.9200	0.9200	0.9200	0.9200	-3.158%	5	1,171	-95.652%
2025-06-02	0.9500	0.9500	0.9500	0.9500	-5.000%	5	1,166	-95.789%
2025-05-30	1.0000	1.0000	1.0000	1.0000	+5.263%	4	1,161	-96.000%
2025-05-27	0.9500	0.9500	0.9500	0.9500	-9.524%	5	1,159	-95.789%
2025-05-22	1.0000	1.0500	1.0000	1.0500	+10.526%	5	1,154	-96.190%
2025-05-21	0.9500	0.9500	0.9500	0.9500	0.000%	20	1,149	-95.789%
2025-05-12	0.9000	0.9500	0.9000	0.9500	-24.000%	4	1,129	-95.789%
2025-05-08	1.2500	1.2500	1.2500	1.2500	-16.667%	2	1,127	-96.800%
2025-05-07	1.5000	1.5000	1.5000	1.5000	+5.634%	3	1,129	-97.333%
2025-05-06	1.4200	1.4200	1.4200	1.4200	-5.333%	20	1,126	-97.183%
2025-05-05	1.5000	1.5000	1.5000	1.5000	+3.448%	4	1,106	-97.333%
2025-04-30	1.3500	1.4500	1.3500	1.4500	+7.407%	5	1,102	-97.241%
2025-04-29	1.3500	1.3500	1.3500	1.3500	+3.846%	10	1,097	-97.037%
2025-04-25	1.3500	1.3500	1.3000	1.3000	-7.143%	32	1,087	-96.923%
2025-04-24	1.4000	1.4000	1.4000	1.4000	-3.448%	2	1,071	-97.143%
2025-04-23	1.3500	1.4500	1.3500	1.4500	-2.027%	3	1,069	-97.241%
2025-04-21	1.2000	1.4800	1.2000	1.4800	+5.714%	51	1,066	-97.297%
2025-04-17	1.4000	1.4000	1.4000	1.4000	+5.263%	5	1,010	-97.143%
2025-04-16	1.6000	1.6000	1.3300	1.3300	-19.394%	5	1,010	-96.992%
2025-04-15	1.6000	1.6500	1.6000	1.6500	-4.070%	101	1,005	-97.576%
2025-04-11	1.7200	1.7200	1.7200	1.7200	-7.027%	30	904	-97.674%
2025-04-10	1.7500	1.8500	1.7500	1.8500	-10.628%	4	907	-97.838%
2025-04-09	2.0300	2.0700	2.0300	2.0700	+15.000%	116	906	-98.068%
2025-04-08	1.7500	1.8000	1.7500	1.8000	-2.703%	2	1,002	-97.778%
2025-04-07	1.8500	1.8500	1.8500	1.8500	+14.198%	22	1,000	-97.838%
2025-04-04	1.2500	1.7100	1.2500	1.6200	+62.000%	48	1,022	-97.531%
2025-04-03	1.0000	1.0000	1.0000	1.0000	+17.647%	1	1,004	-96.000%
2025-04-01	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,003	-95.294%
2025-03-31	0.8500	0.8500	0.8500	0.8500	+6.250%	5	1,002	-95.294%
2025-03-28	0.7700	0.8000	0.7600	0.8000	-6.977%	310	997	-95.000%
2025-03-19	0.8600	0.8600	0.8600	0.8600	-18.095%	3	892	-95.349%
2025-03-13	1.0500	1.0500	1.0500	1.0500	-12.500%	6	885	-96.190%
2025-03-10	1.1500	1.2000	1.1500	1.2000	+9.091%	2	885	-96.667%
2025-03-07	1.1000	1.1000	1.1000	1.1000	-15.385%	2	883	-96.364%
2025-03-04	1.3000	1.3500	1.2800	1.3000	+23.810%	71	882	-96.923%
2025-03-03	0.9500	1.0500	0.9500	1.0500	+16.667%	2	811	-96.190%
2025-02-28	0.9000	0.9000	0.9000	0.9000	+9.756%	2	809	-95.556%
2025-02-27	0.8200	0.8200	0.8200	0.8200	-8.889%	1	808	-95.122%
2025-02-26	0.8500	0.9000	0.8500	0.9000	+12.500%	2	808	-95.556%
2025-02-24	0.7000	0.8000	0.7000	0.8000	+6.667%	3	806	-95.000%
2025-02-21	0.7500	0.7500	0.7500	0.7500	+7.143%	2	803	-94.667%
2025-02-20	0.6500	0.7000	0.6500	0.7000	+16.667%	2	803	-94.286%
2025-02-19	0.6000	0.6000	0.6000	0.6000	-7.692%	1	801	-93.333%
2025-02-18	0.6500	0.6500	0.6500	0.6500	+8.333%	1	800	-93.846%
2025-02-13	0.6000	0.6000	0.6000	0.6000	-7.692%	1	798	-93.333%
2025-02-12	0.6100	0.6500	0.6100	0.6500	-13.333%	2	798	-93.846%
2025-02-06	0.7000	0.7500	0.7000	0.7500	+5.634%	2	796	-94.667%
2025-02-05	0.7100	0.7100	0.7100	0.7100	-11.250%	1	794	-94.366%
2025-02-03	0.7500	0.8000	0.7500	0.8000	+14.286%	19	793	-95.000%
2025-01-31	0.7000	0.7000	0.7000	0.7000	0.000%	38	792	-94.286%
2025-01-30	0.6500	0.7000	0.6500	0.7000	+7.692%	18	791	-94.286%
2025-01-29	0.6500	0.6500	0.6500	0.6500	0.000%	308	773	-93.846%
2025-01-28	0.6500	0.6500	0.6500	0.6500	0.000%	4	492	-93.846%
2025-01-27	0.6000	0.6500	0.4800	0.6500	+8.333%	21	488	-93.846%
2025-01-24	0.5400	0.6000	0.5400	0.6000	0.000%	102	468	-93.333%
2025-01-22	0.6000	0.6000	0.6000	0.6000	-7.692%	28	417	-93.333%
2025-01-21	0.6100	0.6500	0.6100	0.6500	0.000%	6	398	-93.846%
2025-01-14	0.6500	0.6500	0.6500	0.6500	+8.333%	5	398	-93.846%
2025-01-13	0.6000	0.6000	0.6000	0.6000	0.000%	5	393	-93.333%
2025-01-07	0.5500	0.6000	0.5500	0.6000	+9.091%	10	388	-93.333%
2025-01-06	0.5500	0.5500	0.5500	0.5500	-9.836%	5	383	-92.727%
2025-01-03	0.6100	0.6100	0.6000	0.6100	-6.154%	10	378	-93.443%
2025-01-02	0.6000	0.6500	0.6000	0.6500	-13.333%	10	378	-93.846%
2024-12-26	0.8000	0.8000	0.7000	0.7500	-6.250%	100	368	-94.667%
2024-12-19	0.8000	0.8000	0.7800	0.8000	+23.077%	219	300	-95.000%
2024-11-11	0.6500	0.6500	0.6500	0.6500	+14.035%	10	116	-93.846%
2024-10-11	0.5700	0.5700	0.5700	0.5700	-12.308%	30	106	-92.982%
2024-09-30	0.6500	0.6500	0.6500	0.6500	-2.985%	3	91	-93.846%
2024-09-26	0.6100	0.7100	0.5400	0.6700	0.000%	88	88	-94.030%