Dark

CVE20270115P17
CVE Jan 15 2027 17.00 Put (CVE270115P00017000)
option OPRA

Inactive

Sep 15, 2026

0.1500+87.500%(+0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.1500	0.1500	0.1500	0.1500	+87.500%	3	1,906	0.000%
2026-09-08	0.0800	0.0800	0.0800	0.0800	+60.000%	1	1,906	+87.500%
2026-08-19	0.0500	0.0500	0.0500	0.0500	-58.333%	1	1,906	+200.000%
2026-08-13	0.1200	0.1200	0.1200	0.1200	-47.826%	1	1,907	+25.000%
2026-07-24	0.2300	0.2300	0.2300	0.2300	-4.167%	1	1,906	-34.783%
2026-07-22	0.2400	0.2400	0.2400	0.2400	-4.000%	1	1,907	-37.500%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-32.432%	15	1,908	-40.000%
2026-07-08	0.3700	0.3700	0.3700	0.3700	-7.500%	3	1,908	-59.459%
2026-06-11	0.4000	0.4000	0.4000	0.4000	0.000%	6	1,905	-62.500%
2026-06-03	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,911	-62.500%
2026-05-26	0.4000	0.4000	0.4000	0.4000	+14.286%	3	1,910	-62.500%
2026-05-21	0.3500	0.3500	0.3500	0.3500	-14.634%	100	1,907	-57.143%
2026-05-08	0.4100	0.4100	0.4100	0.4100	-8.889%	4	2,007	-63.415%
2026-05-07	0.4500	0.4500	0.4500	0.4500	+12.500%	100	2,005	-66.667%
2026-05-05	0.4000	0.4000	0.4000	0.4000	-20.000%	10	2,105	-62.500%
2026-04-27	0.5000	0.5000	0.5000	0.5000	-23.077%	6	2,115	-70.000%
2026-04-17	0.7000	0.7000	0.6500	0.6500	+18.182%	53	2,121	-76.923%
2026-04-16	0.5500	0.5500	0.5500	0.5500	-15.385%	5	2,077	-72.727%
2026-04-08	0.6500	0.6900	0.6500	0.6500	+12.069%	107	2,081	-76.923%
2026-04-02	0.5800	0.5800	0.5800	0.5800	-17.143%	10	1,985	-74.138%
2026-04-01	0.7500	0.7500	0.7000	0.7000	0.000%	419	1,985	-78.571%
2026-03-31	0.6000	0.7500	0.6000	0.7000	+22.807%	34	1,789	-78.571%
2026-03-30	0.6500	0.6500	0.5700	0.5700	-19.718%	2	1,800	-73.684%
2026-03-27	0.7100	0.7100	0.7100	0.7100	-5.333%	100	1,801	-78.873%
2026-03-26	0.7500	0.7500	0.7500	0.7500	+10.294%	1	1,851	-80.000%
2026-03-24	0.7000	0.7000	0.6800	0.6800	-9.333%	12	1,851	-77.941%
2026-03-23	0.7500	0.7500	0.7500	0.7500	0.000%	100	1,862	-80.000%
2026-03-19	0.7500	0.8000	0.7500	0.7500	-11.765%	76	1,762	-80.000%
2026-03-18	0.8500	0.8500	0.8500	0.8500	-9.574%	1	1,698	-82.353%
2026-03-04	0.9500	0.9500	0.9400	0.9400	0.000%	30	1,700	-84.043%
2026-02-20	0.9000	0.9400	0.9000	0.9400	-1.053%	15	1,670	-84.043%
2026-02-19	0.9500	0.9500	0.9500	0.9500	-15.929%	3	1,655	-84.211%
2026-02-13	1.1500	1.1500	1.0000	1.1300	-1.739%	63	1,595	-86.726%
2026-02-12	1.0000	1.2200	1.0000	1.1500	-7.258%	102	1,595	-86.957%
2026-02-09	1.2400	1.2400	1.2400	1.2400	-14.483%	1	1,498	-87.903%
2026-02-06	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,498	-89.655%
2026-02-04	1.4000	1.4000	1.4000	1.4000	-4.762%	8	1,497	-89.286%
2026-01-30	1.4700	1.4700	1.4700	1.4700	+13.077%	1	1,505	-89.796%
2026-01-29	1.4000	1.4000	1.3000	1.3000	-13.333%	311	1,505	-88.462%
2026-01-28	1.5000	1.5000	1.5000	1.5000	-3.226%	10	1,814	-90.000%
2026-01-27	1.6000	1.6000	1.5500	1.5500	-6.061%	11	1,824	-90.323%
2026-01-23	1.6500	1.6500	1.6500	1.6500	-10.811%	6	1,835	-90.909%
2026-01-22	1.8300	1.8500	1.8300	1.8500	-2.632%	4	1,829	-91.892%
2026-01-20	1.9900	1.9900	1.9000	1.9000	+8.571%	9	1,833	-92.105%
2026-01-14	2.0000	2.0000	1.6800	1.7500	-14.634%	208	1,824	-91.429%
2026-01-13	2.2000	2.2000	2.0500	2.0500	-16.327%	22	1,643	-92.683%
2026-01-09	2.4000	2.4500	2.4000	2.4500	+7.456%	5	1,641	-93.878%
2026-01-06	2.3000	2.3000	2.2800	2.2800	-9.881%	3	1,636	-93.421%
2026-01-05	2.4300	2.6700	2.4000	2.5300	+17.674%	12	1,630	-94.071%
2026-01-02	2.1500	2.1500	2.1500	2.1500	-6.522%	3	1,630	-93.023%
2025-12-26	2.3000	2.3000	2.3000	2.3000	+4.545%	1	1,633	-93.478%
2025-12-22	2.2000	2.2000	2.2000	2.2000	-8.333%	3	1,629	-93.182%
2025-12-18	2.4000	2.4000	2.4000	2.4000	+4.348%	21	1,629	-93.750%
2025-12-16	2.3000	2.3000	2.2900	2.3000	+9.524%	250	1,609	-93.478%
2025-12-15	2.1000	2.1000	2.1000	2.1000	+1.449%	1	1,838	-92.857%
2025-12-11	2.0500	2.0700	2.0500	2.0700	+0.976%	50	1,839	-92.754%
2025-12-08	2.1200	2.1200	2.0500	2.0500	-6.818%	4	1,789	-92.683%
2025-12-02	2.1000	2.2000	2.1000	2.2000	0.000%	19	1,788	-93.182%
2025-11-26	2.2000	2.2000	2.2000	2.2000	-2.222%	1	1,772	-93.182%
2025-11-25	2.2500	2.2500	2.2500	2.2500	0.000%	1	1,772	-93.333%
2025-11-21	2.2500	2.2500	2.2500	2.2500	+7.143%	1	1,771	-93.333%
2025-11-19	2.1000	2.1000	2.1000	2.1000	-4.545%	47	1,770	-92.857%
2025-11-13	2.1300	2.2000	2.1300	2.2000	+4.762%	4	1,725	-93.182%
2025-11-12	2.1000	2.1000	2.1000	2.1000	-10.638%	54	1,724	-92.857%
2025-11-07	2.3500	2.3500	2.3500	2.3500	-6.000%	1	1,778	-93.617%
2025-10-29	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,777	-94.000%
2025-10-24	2.5000	2.5000	2.5000	2.5000	+4.167%	25	1,776	-94.000%
2025-10-23	2.4000	2.4000	2.4000	2.4000	-9.434%	2	1,751	-93.750%
2025-10-17	2.6500	2.6500	2.6500	2.6500	+10.417%	1	1,750	-94.340%
2025-10-13	2.4000	2.4000	2.4000	2.4000	+17.073%	1	1,749	-93.750%
2025-10-09	1.9800	2.0900	1.9700	2.0500	-6.818%	310	1,748	-92.683%
2025-10-08	2.2500	2.2500	2.2000	2.2000	-8.333%	7	1,803	-93.182%
2025-10-03	2.4000	2.4000	2.4000	2.4000	-4.000%	10	1,806	-93.750%
2025-10-02	2.5000	2.5000	2.5000	2.5000	-1.961%	3	1,806	-94.000%
2025-10-01	2.4600	2.5500	2.4600	2.5500	+10.870%	2	1,803	-94.118%
2025-09-30	2.3000	2.3000	2.3000	2.3000	+2.222%	3	1,803	-93.478%
2025-09-29	2.2800	2.2800	2.2500	2.2500	+12.500%	6	1,800	-93.333%
2025-09-25	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,795	-92.500%
2025-09-24	2.1000	2.1000	2.0000	2.0000	-4.762%	561	1,796	-92.500%
2025-09-23	2.2000	2.2000	2.1000	2.1000	-8.696%	10	1,741	-92.857%
2025-09-22	2.3000	2.3000	2.3000	2.3000	0.000%	1	1,747	-93.478%
2025-09-19	2.3000	2.3000	2.3000	2.3000	+5.505%	3	1,747	-93.478%
2025-09-18	2.1800	2.1800	2.1800	2.1800	-0.909%	7	1,744	-93.119%
2025-09-17	2.2000	2.2000	2.2000	2.2000	+4.762%	5	1,751	-93.182%
2025-09-16	2.2000	2.2300	2.1000	2.1000	-14.286%	21	1,746	-92.857%
2025-09-12	2.4200	2.4500	2.4200	2.4500	+2.083%	151	1,747	-93.878%
2025-09-11	2.4000	2.4000	2.4000	2.4000	-9.434%	6	1,596	-93.750%
2025-09-10	2.6500	2.6500	2.6500	2.6500	0.000%	569	1,602	-94.340%
2025-09-09	2.6000	2.6500	2.6000	2.6500	-5.357%	23	1,033	-94.340%
2025-09-05	2.8000	2.8000	2.8000	2.8000	+9.804%	1	1,010	-94.643%
2025-09-04	2.5500	2.5500	2.5500	2.5500	+4.082%	4	1,009	-94.118%
2025-09-02	2.4500	2.4500	2.4500	2.4500	0.000%	4	1,005	-93.878%
2025-08-29	2.4500	2.4500	2.4500	2.4500	+4.255%	2	999	-93.878%
2025-08-28	2.3500	2.3500	2.3500	2.3500	0.000%	7	999	-93.617%
2025-08-27	2.4000	2.4400	2.3500	2.3500	-4.082%	65	1,006	-93.617%
2025-08-25	2.5000	2.5300	2.4000	2.4500	-7.547%	287	1,057	-93.878%
2025-08-22	3.0000	3.0000	2.6400	2.6500	-17.188%	226	1,219	-94.340%
2025-08-21	3.3000	3.3000	3.2000	3.2000	-3.030%	447	1,207	-95.313%
2025-08-15	3.3000	3.3100	3.3000	3.3000	-2.941%	120	1,648	-95.455%
2025-08-14	3.4000	3.4000	3.4000	3.4000	-5.556%	2	1,528	-95.588%
2025-08-11	3.6000	3.6000	3.6000	3.6000	+5.882%	2	1,530	-95.833%
2025-08-06	3.1000	3.4000	3.1000	3.4000	-2.857%	12	1,528	-95.588%
2025-08-05	3.5000	3.5000	3.5000	3.5000	0.000%	14	1,516	-95.714%
2025-08-04	3.6000	3.7000	3.5000	3.5000	-0.850%	14	1,530	-95.714%
2025-08-01	3.5500	3.5500	3.5300	3.5300	+7.951%	20	1,516	-95.751%
2025-07-31	3.3200	3.3200	3.2000	3.2700	-3.824%	155	1,536	-95.413%
2025-07-29	3.3000	3.4000	3.3000	3.4000	-2.857%	312	1,391	-95.588%
2025-07-28	3.5000	3.5000	3.5000	3.5000	-10.256%	12	1,103	-95.714%
2025-07-24	3.9000	3.9000	3.9000	3.9000	+5.405%	2	1,091	-96.154%
2025-07-11	3.7000	3.7000	3.7000	3.7000	-5.128%	150	1,089	-95.946%
2025-07-10	3.9000	3.9000	3.9000	3.9000	+2.632%	3	939	-96.154%
2025-07-08	3.7000	3.8000	3.7000	3.8000	-13.636%	4	939	-96.053%
2025-06-27	4.4000	4.4000	4.4000	4.4000	0.000%	2	939	-96.591%
2025-06-26	4.3000	4.4000	4.3000	4.4000	-2.222%	10	939	-96.591%
2025-06-25	4.5000	4.5000	4.5000	4.5000	+12.500%	1	939	-96.667%
2025-06-23	4.0000	4.0000	4.0000	4.0000	+5.263%	1	939	-96.250%
2025-06-17	3.8000	3.8000	3.8000	3.8000	-2.564%	15	939	-96.053%
2025-06-16	3.9000	3.9000	3.9000	3.9000	-2.500%	5	954	-96.154%
2025-06-11	4.0000	4.0000	4.0000	4.0000	-4.762%	10	949	-96.250%
2025-06-10	4.2000	4.2000	4.2000	4.2000	-4.545%	11	939	-96.429%
2025-05-23	4.4000	4.4000	4.4000	4.4000	-21.847%	22	939	-96.591%
2025-05-01	5.6300	5.6300	5.6300	5.6300	+3.875%	5	939	-97.336%
2025-04-17	5.4800	5.4800	5.4200	5.4200	-8.446%	10	950	-97.232%
2025-04-16	5.9200	5.9200	5.9200	5.9200	-2.951%	2	950	-97.466%
2025-04-15	6.1000	6.1000	6.1000	6.1000	+0.494%	1	948	-97.541%
2025-04-14	6.0700	6.0700	6.0700	6.0700	+59.737%	5	947	-97.529%
2025-03-25	3.8100	3.8100	3.8000	3.8000	+2.426%	200	942	-96.053%
2025-02-21	3.7000	3.7100	3.7000	3.7100	+11.078%	4	742	-95.957%
2025-01-21	3.3400	3.3400	3.3400	3.3400	+2.769%	1	702	-95.509%
2025-01-08	3.2500	3.2500	3.2500	3.2500	+2.848%	37	702	-95.385%
2025-01-06	3.1100	3.1600	3.1100	3.1600	-4.532%	2	702	-95.253%
2025-01-03	3.2800	3.3700	3.2800	3.3100	-1.488%	258	700	-95.468%
2024-12-31	3.5000	3.5000	3.3000	3.3600	-3.448%	77	500	-95.536%
2024-12-09	3.4800	3.4800	3.4800	3.4800	+2.353%	5	500	-95.690%
2024-11-25	3.2400	3.4000	3.2100	3.4000	+6.918%	8	495	-95.588%
2024-11-18	3.2100	3.2100	3.1700	3.1800	-4.505%	5	487	-95.283%
2024-11-12	3.3100	3.5000	3.3100	3.3300	+3.096%	4	482	-95.495%
2024-11-08	3.2300	3.2300	3.2300	3.2300	-5.000%	2	478	-95.356%
2024-11-01	3.4000	3.4000	3.4000	3.4000	+3.030%	100	477	-95.588%
2024-10-31	3.3200	3.3200	3.3000	3.3000	+11.111%	262	427	-95.455%
2024-10-23	3.0300	3.0300	2.9700	2.9700	-1.980%	3	165	-94.949%
2024-10-16	2.9800	3.0300	2.9800	3.0300	-0.656%	3	162	-95.050%
2024-10-15	3.0500	3.0500	3.0500	3.0500	+10.909%	2	159	-95.082%
2024-10-14	2.7500	2.7500	2.7500	2.7500	+2.612%	50	157	-94.545%
2024-10-11	2.6800	2.6800	2.6800	2.6800	-1.471%	2	107	-94.403%
2024-10-10	2.7200	2.7200	2.7200	2.7200	-15.265%	1	106	-94.485%
2024-09-26	3.1000	3.2100	3.1000	3.2100	+7.000%	102	105	-95.327%
2024-09-25	3.0000	3.0000	3.0000	3.0000	0.000%	3	3	-95.000%