Dark

CVE20270115P13
CVE Jan 15 2027 13.00 Put (CVE270115P00013000)
option OPRA

EOD

Sep 25, 2026

0.0300-40.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0500	0.0500	0.0300	0.0300	-40.000%	3	841	0.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	+66.667%	5	843	-40.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	-40.000%	15	843	0.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-66.667%	10	858	-40.000%
2026-06-05	0.1500	0.1500	0.1500	0.1500	+15.385%	25	868	-80.000%
2026-05-21	0.1300	0.1300	0.1300	0.1300	-35.000%	4	893	-76.923%
2026-05-08	0.2000	0.2000	0.2000	0.2000	+33.333%	14	897	-85.000%
2026-05-05	0.1500	0.1500	0.1500	0.1500	0.000%	1	911	-80.000%
2026-04-24	0.1500	0.1500	0.1500	0.1500	-50.000%	1	912	-80.000%
2026-04-14	0.3000	0.3000	0.3000	0.3000	+42.857%	3	911	-90.000%
2026-04-13	0.2100	0.2100	0.2100	0.2100	-30.000%	1	911	-85.714%
2026-04-09	0.3000	0.3000	0.3000	0.3000	0.000%	1	911	-90.000%
2026-04-07	0.3000	0.3000	0.3000	0.3000	-14.286%	8	911	-90.000%
2026-02-19	0.3500	0.3500	0.3500	0.3500	0.000%	34	911	-91.429%
2026-02-12	0.3500	0.3500	0.3500	0.3500	-16.667%	10	910	-91.429%
2026-02-11	0.4200	0.4200	0.4200	0.4200	0.000%	1	920	-92.857%
2026-01-23	0.4200	0.4200	0.4200	0.4200	-40.000%	1	920	-92.857%
2026-01-20	0.6000	0.7000	0.6000	0.7000	-19.540%	11	920	-95.714%
2026-01-05	0.8500	0.8700	0.8500	0.8700	+6.098%	13	908	-96.552%
2025-12-30	0.7000	0.8200	0.7000	0.8200	+9.333%	8	908	-96.341%
2025-12-22	0.7500	0.7500	0.7500	0.7500	-6.250%	1	902	-96.000%
2025-12-08	0.8000	0.8000	0.8000	0.8000	0.000%	10	902	-96.250%
2025-10-30	0.8500	0.8500	0.8000	0.8000	0.000%	20	902	-96.250%
2025-10-08	0.8000	0.8000	0.8000	0.8000	+9.589%	14	900	-96.250%
2025-09-26	0.7300	0.7300	0.7300	0.7300	-8.750%	1	900	-95.890%
2025-09-24	0.8000	0.8000	0.8000	0.8000	-9.091%	1	901	-96.250%
2025-09-19	0.8800	0.8800	0.8800	0.8800	0.000%	1	902	-96.591%
2025-09-17	0.8100	0.8800	0.8100	0.8800	+10.000%	2	901	-96.591%
2025-09-16	0.8000	0.8000	0.8000	0.8000	-5.882%	1	901	-96.250%
2025-09-15	0.8500	0.8500	0.8500	0.8500	0.000%	1	900	-96.471%
2025-09-12	0.8500	0.8500	0.8500	0.8500	-19.048%	23	901	-96.471%
2025-09-09	0.9600	1.0500	0.9600	1.0500	-4.545%	17	883	-97.143%
2025-09-05	1.1000	1.1000	1.1000	1.1000	+19.565%	10	866	-97.273%
2025-09-03	0.9200	0.9200	0.9200	0.9200	+2.222%	2	856	-96.739%
2025-08-29	0.9000	0.9000	0.9000	0.9000	+2.273%	5	851	-96.667%
2025-08-25	0.9000	0.9000	0.8500	0.8800	-34.328%	24	851	-96.591%
2025-08-19	1.3400	1.3400	1.3400	1.3400	+14.530%	1	829	-97.761%
2025-07-31	1.1700	1.1700	1.1700	1.1700	-21.477%	1	828	-97.436%
2025-07-23	1.4900	1.4900	1.4900	1.4900	-4.487%	3	830	-97.987%
2025-07-10	1.5600	1.5600	1.5600	1.5600	-8.235%	1	830	-98.077%
2025-07-09	1.6400	1.7000	1.6400	1.7000	+169.841%	2	830	-98.235%
2025-06-30	0.6300	0.6300	0.6300	0.6300	-65.946%	1	828	-95.238%
2025-06-10	1.8500	1.8500	1.8500	1.8500	-21.277%	25	829	-98.378%
2025-06-04	2.3500	2.3500	2.3500	2.3500	+6.335%	2	829	-98.723%
2025-05-30	2.2100	2.2100	2.2100	2.2100	+4.739%	2	827	-98.643%
2025-05-29	2.1100	2.1100	2.1100	2.1100	+2.927%	3	826	-98.578%
2025-05-27	2.0500	2.0500	2.0500	2.0500	-2.381%	1	826	-98.537%
2025-05-19	2.1000	2.1000	2.1000	2.1000	+8.808%	5	825	-98.571%
2025-05-13	1.9500	1.9500	1.9300	1.9300	-17.872%	300	820	-98.446%
2025-05-09	2.3500	2.3600	2.3500	2.3500	-7.843%	302	835	-98.723%
2025-05-08	2.5500	2.5500	2.5500	2.5500	-14.716%	1	685	-98.824%
2025-05-06	2.9900	2.9900	2.9900	2.9900	-0.333%	7	685	-98.997%
2025-05-05	3.0000	3.0000	3.0000	3.0000	+6.007%	7	692	-99.000%
2025-04-22	2.8300	2.8300	2.8300	2.8300	-3.413%	150	685	-98.940%
2025-04-16	3.1000	3.1000	2.9300	2.9300	-0.678%	77	595	-98.976%
2025-04-09	2.9500	2.9500	2.9500	2.9500	-15.473%	1	518	-98.983%
2025-04-08	3.2800	3.4900	3.2500	3.4900	+1.453%	35	517	-99.140%
2025-04-07	3.6000	3.6000	3.4400	3.4400	+32.308%	3	489	-99.128%
2025-04-04	2.6000	2.6000	2.6000	2.6000	+23.223%	2	491	-98.846%
2025-04-03	2.0000	2.1100	2.0000	2.1100	+20.571%	20	490	-98.578%
2025-03-31	1.7500	1.7500	1.7500	1.7500	-6.915%	1	480	-98.286%
2025-03-28	1.8000	1.8900	1.8000	1.8800	+9.942%	30	479	-98.404%
2025-03-27	1.7100	1.7100	1.7100	1.7100	+3.636%	2	487	-98.246%
2025-03-26	1.6500	1.6500	1.6500	1.6500	-4.624%	2	489	-98.182%
2025-03-25	1.7300	1.7300	1.7300	1.7300	-19.535%	300	487	-98.266%
2025-03-14	2.1000	2.2500	2.1000	2.1500	-16.667%	20	553	-98.605%
2025-03-04	2.7000	2.7000	2.5800	2.5800	+25.854%	3	543	-98.837%
2025-03-03	2.0500	2.0500	2.0500	2.0500	+1.990%	30	540	-98.537%
2025-02-28	2.0100	2.0100	2.0100	2.0100	+6.349%	2	510	-98.507%
2025-02-27	1.8200	1.8900	1.8200	1.8900	-1.563%	2	509	-98.413%
2025-02-26	1.9200	1.9200	1.9200	1.9200	+6.077%	100	509	-98.438%
2025-02-25	1.9100	1.9100	1.8100	1.8100	+16.026%	202	409	-98.343%
2025-02-20	1.5200	1.5600	1.5200	1.5600	+13.869%	3	207	-98.077%
2025-02-18	1.3900	1.4000	1.3700	1.3700	-19.412%	10	204	-97.810%
2025-02-06	1.4000	1.7000	1.4000	1.7000	+9.677%	2	194	-98.235%
2025-01-29	1.5500	1.5500	1.5500	1.5500	+1.307%	20	193	-98.065%
2025-01-27	1.5300	1.5300	1.5300	1.5300	+9.286%	1	173	-98.039%
2025-01-24	1.4000	1.4000	1.4000	1.4000	-3.448%	200	172	-97.857%
2025-01-17	1.4500	1.4500	1.4500	1.4500	-2.027%	4	70	-97.931%
2024-12-30	1.4800	1.4800	1.4800	1.4800	-3.268%	1	70	-97.973%
2024-12-26	1.5300	1.5300	1.5300	1.5300	-2.548%	10	69	-98.039%
2024-12-18	1.5700	1.5700	1.5700	1.5700	+1.290%	1	59	-98.089%
2024-12-06	1.5500	1.5500	1.5500	1.5500	0.000%	2	58	-98.065%
2024-11-15	1.5500	1.5500	1.5500	1.5500	+3.333%	2	57	-98.065%
2024-10-16	1.5000	1.5000	1.5000	1.5000	+19.048%	1	56	-98.000%
2024-10-10	1.2600	1.2600	1.2600	1.2600	+9.565%	1	55	-97.619%
2024-10-07	1.1500	1.1500	1.1500	1.1500	-23.841%	23	54	-97.391%
2024-09-26	1.5100	1.5100	1.5100	1.5100	+67.778%	1	31	-98.013%
2024-09-24	0.9000	0.9000	0.9000	0.9000	0.000%	30	30	-96.667%