Dark

CVE20270115P15
CVE Jan 15 2027 15.00 Put (CVE270115P00015000)
option OPRA

EOD

Jul 28, 2026

0.1500-25.000%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1500	0.1500	0.1500	0.1500	-25.000%	2	10,527	0.000%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-42.857%	3	10,529	-25.000%
2026-07-02	0.3500	0.3500	0.3500	0.3500	0.000%	20	10,552	-57.143%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-53.333%	30	10,552	-57.143%
2026-06-22	0.7500	0.7500	0.7500	0.7500	+226.087%	1	10,582	-80.000%
2026-06-16	0.2000	0.2300	0.2000	0.2300	+9.524%	38	10,582	-34.783%
2026-06-15	0.2000	0.2100	0.2000	0.2100	-51.163%	70	10,544	-28.571%
2026-05-27	0.2100	0.4300	0.2100	0.4300	+72.000%	4	10,475	-65.116%
2026-05-26	0.1700	0.2500	0.1700	0.2500	+13.636%	7	10,477	-40.000%
2026-05-18	0.3700	0.3700	0.2200	0.2200	-12.000%	2	10,483	-31.818%
2026-05-08	0.2500	0.2500	0.2500	0.2500	-16.667%	10	10,483	-40.000%
2026-04-14	0.4700	0.4700	0.3000	0.3000	-33.333%	12	10,493	-50.000%
2026-04-13	0.4500	0.4500	0.4500	0.4500	+15.385%	1	10,496	-66.667%
2026-04-09	0.6000	0.6000	0.3900	0.3900	-17.021%	3	10,497	-61.538%
2026-04-07	0.4700	0.4700	0.4700	0.4700	+51.613%	8	10,498	-68.085%
2026-03-30	0.4500	0.4500	0.3100	0.3100	-31.111%	9	10,493	-51.613%
2026-03-24	0.4500	0.4500	0.4500	0.4500	-40.000%	10	10,499	-66.667%
2026-03-23	0.7500	0.7500	0.7500	0.7500	+7.143%	1	10,509	-80.000%
2026-03-20	0.7000	0.7000	0.7000	0.7000	-38.596%	10	10,510	-78.571%
2026-03-16	1.1400	1.1400	1.1400	1.1400	+100.000%	2	10,520	-86.842%
2026-03-12	0.5700	0.5700	0.5700	0.5700	-5.000%	1	10,522	-73.684%
2026-03-04	0.6000	0.6000	0.6000	0.6000	-14.286%	3	10,523	-75.000%
2026-03-03	0.7000	0.7000	0.7000	0.7000	+20.690%	1	10,520	-78.571%
2026-03-02	0.5800	0.5800	0.5800	0.5800	-3.333%	5	10,521	-74.138%
2026-02-23	0.6000	0.6000	0.6000	0.6000	-7.692%	2	10,521	-75.000%
2026-02-13	0.6500	0.6500	0.6500	0.6500	0.000%	20	10,499	-76.923%
2026-02-11	0.6500	0.6500	0.6500	0.6500	-31.579%	4	10,499	-76.923%
2026-02-02	0.9500	0.9500	0.9500	0.9500	+17.284%	30	10,503	-84.211%
2026-01-30	0.7900	0.8100	0.7900	0.8100	0.000%	3	10,473	-81.481%
2026-01-29	0.8200	0.8200	0.8000	0.8100	-1.220%	15	10,470	-81.481%
2026-01-28	0.8500	0.8500	0.8200	0.8200	-11.828%	10	10,479	-81.707%
2026-01-27	1.4800	1.4800	0.9300	0.9300	-12.264%	22	10,469	-83.871%
2026-01-26	1.0500	1.0600	1.0500	1.0600	+12.766%	31	10,469	-85.849%
2026-01-23	0.9800	0.9800	0.9400	0.9400	-9.615%	2	10,440	-84.043%
2026-01-22	1.1100	1.1100	1.0400	1.0400	-7.143%	5	10,439	-85.577%
2026-01-15	1.1200	1.1200	1.1200	1.1200	-17.037%	5	10,443	-86.607%
2026-01-13	1.3500	1.3500	1.3500	1.3500	-12.903%	9	10,438	-88.889%
2026-01-08	1.6200	1.6200	1.5500	1.5500	-11.429%	33	10,438	-90.323%
2026-01-07	1.3500	1.7500	1.3500	1.7500	+10.063%	45	10,423	-91.429%
2026-01-06	1.5900	1.5900	1.5900	1.5900	+6.000%	1	10,394	-90.566%
2026-01-05	1.2000	2.0000	1.2000	1.5000	+48.515%	189	10,393	-90.000%
2025-12-30	1.0100	1.0100	1.0100	1.0100	-19.200%	3	10,281	-85.149%
2025-12-29	1.3500	1.3500	1.2500	1.2500	-16.667%	15	10,278	-88.000%
2025-12-18	1.4500	1.5000	1.4500	1.5000	-22.680%	3	10,293	-90.000%
2025-12-15	1.9400	1.9400	1.9400	1.9400	+81.308%	2	10,290	-92.268%
2025-12-05	1.8000	1.8000	1.0700	1.0700	-2.727%	6	10,290	-85.981%
2025-12-03	1.1000	1.1000	1.1000	1.1000	-34.132%	1	10,294	-86.364%
2025-11-11	1.6700	1.6700	1.6700	1.6700	+7.742%	2	10,297	-91.018%
2025-11-07	1.5500	1.5500	1.5500	1.5500	0.000%	1	10,297	-90.323%
2025-10-30	1.5500	1.5500	1.5500	1.5500	-2.516%	2	10,297	-90.323%
2025-10-29	1.5900	1.5900	1.5900	1.5900	-6.471%	2	10,296	-90.566%
2025-10-21	1.7000	1.7000	1.7000	1.7000	+9.677%	1	10,298	-91.176%
2025-10-14	1.5000	1.5500	1.5000	1.5500	+22.047%	2	10,297	-90.323%
2025-10-09	1.2700	1.2700	1.2700	1.2700	-7.971%	2	10,296	-88.189%
2025-09-29	1.3800	1.3800	1.3800	1.3800	-11.538%	1	10,296	-89.130%
2025-09-19	1.4600	1.5600	1.4600	1.5600	+11.429%	2	10,296	-90.385%
2025-09-18	1.4000	1.4000	1.4000	1.4000	-15.152%	10	10,296	-89.286%
2025-09-17	1.4900	1.6500	1.4900	1.6500	+22.222%	2	10,306	-90.909%
2025-09-16	1.4200	1.4200	1.3500	1.3500	-12.903%	29	10,305	-88.889%
2025-09-11	1.5500	1.5500	1.5500	1.5500	0.000%	25	10,318	-90.323%
2025-09-10	1.5500	1.5500	1.5500	1.5500	-7.186%	1	10,293	-90.323%
2025-09-03	1.6500	1.6700	1.6500	1.6700	+7.742%	6	10,294	-91.018%
2025-09-02	1.5500	1.5500	1.5500	1.5500	-1.899%	10	10,299	-90.323%
2025-08-25	1.5800	1.5800	1.5800	1.5800	-4.242%	150	10,289	-90.506%
2025-08-22	1.7500	1.7500	1.5500	1.6500	-23.256%	25	10,439	-90.909%
2025-08-20	2.2300	2.2300	2.1500	2.1500	-8.511%	5,002	10,455	-93.023%
2025-08-19	2.3500	2.3500	2.3500	2.3500	0.000%	5,085	5,455	-93.617%
2025-08-07	2.3500	2.3500	2.3500	2.3500	+17.500%	1	370	-93.617%
2025-08-06	2.0000	2.0000	2.0000	2.0000	-15.254%	1	369	-92.500%
2025-08-01	2.3500	2.3600	2.3400	2.3600	+4.889%	20	368	-93.644%
2025-07-31	2.2500	2.3500	2.2000	2.2500	-6.250%	517	388	-93.333%
2025-07-28	2.4000	2.4000	2.4000	2.4000	-9.434%	3	828	-93.750%
2025-07-24	2.6300	2.6500	2.6300	2.6500	-3.636%	11	831	-94.340%
2025-07-21	2.7500	2.7500	2.7500	2.7500	+1.852%	10	832	-94.545%
2025-07-10	2.7000	2.7000	2.7000	2.7000	-1.818%	4	842	-94.444%
2025-07-02	2.7500	2.7500	2.7500	2.7500	-7.407%	2	842	-94.545%
2025-07-01	2.9700	2.9700	2.9700	2.9700	-1.000%	3	842	-94.949%
2025-06-30	3.0000	3.0000	3.0000	3.0000	0.000%	10	839	-95.000%
2025-06-26	3.0000	3.0000	3.0000	3.0000	-3.226%	50	829	-95.000%
2025-06-25	3.1000	3.1000	3.1000	3.1000	+19.231%	10	879	-95.161%
2025-06-17	2.6000	2.6000	2.6000	2.6000	-3.704%	50	869	-94.231%
2025-06-13	2.7000	2.7000	2.7000	2.7000	-8.784%	50	819	-94.444%
2025-06-10	2.9000	2.9700	2.9000	2.9600	-4.516%	11	844	-94.932%
2025-06-09	3.1000	3.1000	3.1000	3.1000	-8.824%	31	833	-95.161%
2025-06-05	3.4300	3.4500	3.3700	3.4000	+13.333%	8	863	-95.588%
2025-06-03	3.1200	3.1200	3.0000	3.0000	-6.250%	230	855	-95.000%
2025-05-20	3.2000	3.2000	3.2000	3.2000	0.000%	1	683	-95.313%
2025-05-19	3.2000	3.2000	3.2000	3.2000	+3.226%	20	682	-95.313%
2025-05-16	3.1000	3.1000	3.1000	3.1000	+7.266%	4	692	-95.161%
2025-05-13	2.8900	2.8900	2.8900	2.8900	-17.429%	150	694	-94.810%
2025-05-09	3.5000	3.5000	3.5000	3.5000	-2.778%	200	544	-95.714%
2025-05-08	3.6000	3.6000	3.6000	3.6000	-12.195%	8	444	-95.833%
2025-05-02	4.1000	4.1000	4.1000	4.1000	+1.235%	12	444	-96.341%
2025-04-30	4.1500	4.1500	4.0500	4.0500	-0.246%	10	444	-96.296%
2025-04-24	4.1000	4.1000	4.0600	4.0600	0.000%	6	444	-96.305%
2025-04-22	4.0000	4.0600	4.0000	4.0600	-15.417%	300	439	-96.305%
2025-04-10	4.8000	4.8000	4.8000	4.8000	-6.250%	2	151	-96.875%
2025-04-09	5.1200	5.1200	5.1200	5.1200	+10.823%	3	151	-97.070%
2025-04-04	4.3000	4.6200	4.3000	4.6200	+43.034%	8	150	-96.753%
2025-04-03	3.2000	3.2300	3.2000	3.2300	+9.492%	4	151	-95.356%
2025-03-28	2.9100	2.9500	2.9100	2.9500	+11.321%	6	153	-94.915%
2025-03-25	2.6500	2.6500	2.6500	2.6500	-13.115%	10	154	-94.340%
2025-03-19	2.9700	3.0500	2.9600	3.0500	-21.995%	8	151	-95.082%
2025-03-04	4.1000	4.1000	3.9100	3.9100	+41.155%	14	143	-96.164%
2025-02-27	2.7700	2.7700	2.7700	2.7700	+11.245%	1	144	-94.585%
2025-02-21	2.4900	2.4900	2.4900	2.4900	+5.063%	4	143	-93.976%
2025-02-20	2.3500	2.4200	2.3500	2.3700	-1.250%	8	141	-93.671%
2025-02-10	2.4000	2.4000	2.4000	2.4000	-20.000%	13	133	-93.750%
2025-02-04	3.0000	3.0000	3.0000	3.0000	+9.091%	2	128	-95.000%
2025-02-03	2.6900	2.7500	2.6900	2.7500	+18.534%	2	126	-94.545%
2025-01-24	2.3200	2.3200	2.3200	2.3200	+5.455%	20	124	-93.534%
2025-01-23	2.2000	2.2000	2.2000	2.2000	-0.901%	1	126	-93.182%
2025-01-22	2.2200	2.2200	2.2200	2.2200	+5.714%	1	125	-93.243%
2025-01-07	2.1000	2.1000	2.1000	2.1000	-8.696%	15	124	-92.857%
2024-12-31	2.3000	2.3000	2.3000	2.3000	-0.862%	54	109	-93.478%
2024-12-30	2.5000	2.5000	2.3200	2.3200	-4.132%	3	109	-93.534%
2024-12-27	2.4200	2.4200	2.4200	2.4200	-3.200%	2	108	-93.802%
2024-12-20	2.5000	2.5000	2.5000	2.5000	-1.961%	2	107	-94.000%
2024-12-17	2.5500	2.5500	2.5500	2.5500	+4.938%	10	105	-94.118%
2024-12-12	2.4300	2.4300	2.4300	2.4300	-0.816%	1	95	-93.827%
2024-12-11	2.4500	2.4500	2.4500	2.4500	+0.823%	30	94	-93.878%
2024-12-06	2.4000	2.4300	2.4000	2.4300	+15.714%	12	64	-93.827%
2024-12-05	2.1000	2.1000	2.1000	2.1000	-3.670%	5	58	-92.857%
2024-12-03	2.1800	2.1800	2.1800	2.1800	+3.318%	1	53	-93.119%
2024-11-21	2.0900	2.1100	2.0900	2.1100	-10.213%	3	49	-92.891%
2024-11-19	2.3500	2.3500	2.3500	2.3500	+4.444%	1	49	-93.617%
2024-11-18	2.2500	2.2500	2.2500	2.2500	-0.442%	10	48	-93.333%
2024-11-15	2.2600	2.2600	2.2600	2.2600	-3.830%	4	38	-93.363%
2024-11-12	2.3300	2.3500	2.3300	2.3500	+10.329%	2	36	-93.617%
2024-11-07	2.1300	2.1300	2.1300	2.1300	-0.930%	1	34	-92.958%
2024-10-16	2.1500	2.1500	2.1500	2.1500	+11.979%	1	33	-93.023%
2024-10-11	1.8800	1.9200	1.8800	1.9200	+1.053%	4	32	-92.188%
2024-10-10	1.9000	1.9000	1.9000	1.9000	-5.000%	1	32	-92.105%
2024-10-03	2.0000	2.0000	2.0000	2.0000	-3.846%	2	31	-92.500%
2024-10-02	2.0800	2.0800	2.0800	2.0800	-1.887%	3	29	-92.788%
2024-10-01	2.1200	2.1200	2.1200	2.1200	-1.395%	1	26	-92.925%
2024-09-27	2.1500	2.1500	2.1500	2.1500	-4.444%	10	25	-93.023%
2024-09-26	2.2500	2.2500	2.2500	2.2500	0.000%	20	20	-93.333%