Dark

CVE20270115P8
CVE Jan 15 2027 8.00 Put (CVE270115P00008000)
option OPRA

Inactive

Jun 22, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	0.0500	0.0500	0.0500	0.0500	0.000%	1	962	0.000%
2026-05-14	0.0500	0.0500	0.0500	0.0500	0.000%	10	962	0.000%
2026-04-14	0.0500	0.0500	0.0500	0.0500	-50.000%	3	966	0.000%
2026-04-13	0.1000	0.1000	0.1000	0.1000	+100.000%	30	966	-50.000%
2026-04-09	0.0500	0.0500	0.0500	0.0500	-16.667%	1	994	0.000%
2026-04-06	0.0500	0.0600	0.0500	0.0600	-33.333%	2	994	-16.667%
2026-03-05	0.0900	0.0900	0.0900	0.0900	+80.000%	5	995	-44.444%
2026-01-23	0.0500	0.0500	0.0500	0.0500	0.000%	1	997	0.000%
2026-01-20	0.0500	0.0500	0.0500	0.0500	-50.000%	1	997	0.000%
2026-01-12	0.1000	0.1000	0.1000	0.1000	-33.333%	5	997	-50.000%
2026-01-07	0.1500	0.1500	0.1500	0.1500	+50.000%	5	992	-66.667%
2026-01-05	0.1000	0.1000	0.1000	0.1000	0.000%	1	987	-50.000%
2025-12-30	0.1000	0.1000	0.1000	0.1000	0.000%	5	987	-50.000%
2025-12-24	0.0600	0.1000	0.0600	0.1000	0.000%	10	986	-50.000%
2025-12-22	0.1000	0.1000	0.1000	0.1000	0.000%	5	986	-50.000%
2025-12-18	0.1000	0.1000	0.1000	0.1000	-16.667%	2	981	-50.000%
2025-12-08	0.1000	0.1200	0.1000	0.1200	+140.000%	6	980	-58.333%
2025-12-04	0.0500	0.0500	0.0500	0.0500	-66.667%	1	979	0.000%
2025-11-24	0.1500	0.1500	0.1500	0.1500	0.000%	2	978	-66.667%
2025-11-21	0.1500	0.1500	0.1500	0.1500	-6.250%	1	976	-66.667%
2025-11-10	0.1500	0.1600	0.1500	0.1600	+6.667%	17	975	-68.750%
2025-11-03	0.1500	0.1500	0.1500	0.1500	0.000%	10	948	-66.667%
2025-10-31	0.1500	0.1500	0.1500	0.1500	0.000%	5	948	-66.667%
2025-10-29	0.1500	0.1500	0.1500	0.1500	0.000%	2	948	-66.667%
2025-10-28	0.1500	0.1500	0.1500	0.1500	0.000%	15	946	-66.667%
2025-10-27	0.1500	0.1500	0.1500	0.1500	0.000%	1	960	-66.667%
2025-10-24	0.1500	0.1500	0.1500	0.1500	-25.000%	32	960	-66.667%
2025-10-22	0.2000	0.2000	0.2000	0.2000	0.000%	1	992	-75.000%
2025-10-21	0.2000	0.2000	0.2000	0.2000	0.000%	5	991	-75.000%
2025-10-17	0.2000	0.2000	0.2000	0.2000	+17.647%	1	986	-75.000%
2025-10-16	0.1700	0.1700	0.1700	0.1700	+6.250%	1	986	-70.588%
2025-10-13	0.1800	0.2000	0.1600	0.1600	-15.789%	109	985	-68.750%
2025-10-09	0.1800	0.1900	0.1700	0.1900	0.000%	17	985	-73.684%
2025-10-08	0.1800	0.1900	0.1800	0.1900	0.000%	16	1,000	-73.684%
2025-09-22	0.1800	0.2200	0.1800	0.1900	-5.000%	37	1,000	-73.684%
2025-09-19	0.1800	0.2000	0.1800	0.2000	-4.762%	18	1,000	-75.000%
2025-09-05	0.1800	0.2200	0.1800	0.2100	-4.545%	16	998	-76.190%
2025-09-04	0.1800	0.2200	0.1800	0.2200	+10.000%	2	998	-77.273%
2025-09-03	0.1800	0.2200	0.1800	0.2000	+5.263%	20	998	-75.000%
2025-09-02	0.1800	0.1900	0.1800	0.1900	0.000%	2	998	-73.684%
2025-08-28	0.1600	0.1900	0.1600	0.1900	0.000%	2	998	-73.684%
2025-08-27	0.1800	0.1900	0.1800	0.1900	-5.000%	2	998	-73.684%
2025-08-25	0.2000	0.2000	0.2000	0.2000	-20.000%	5	998	-75.000%
2025-08-13	0.2500	0.2500	0.2500	0.2500	0.000%	5	998	-80.000%
2025-08-11	0.2500	0.2500	0.2500	0.2500	0.000%	5	993	-80.000%
2025-08-08	0.2500	0.2500	0.2500	0.2500	+25.000%	5	988	-80.000%
2025-07-31	0.2500	0.2500	0.2000	0.2000	-20.000%	5	983	-75.000%
2025-07-29	0.2500	0.2500	0.2500	0.2500	0.000%	2	988	-80.000%
2025-07-28	0.2500	0.2500	0.2500	0.2500	-16.667%	10	990	-80.000%
2025-07-24	0.3200	0.3200	0.3000	0.3000	0.000%	6	985	-83.333%
2025-07-22	0.3000	0.3000	0.3000	0.3000	-25.000%	2	983	-83.333%
2025-07-18	0.3500	0.4000	0.3500	0.4000	+14.286%	2	981	-87.500%
2025-07-17	0.3500	0.3500	0.3500	0.3500	0.000%	1	979	-85.714%
2025-07-16	0.3500	0.3500	0.3500	0.3500	+16.667%	210	978	-85.714%
2025-07-10	0.3000	0.3000	0.3000	0.3000	-33.333%	10	1,188	-83.333%
2025-06-27	0.4500	0.4500	0.4500	0.4500	+12.500%	5	1,178	-88.889%
2025-06-23	0.4000	0.4000	0.4000	0.4000	-11.111%	3	1,173	-87.500%
2025-06-13	0.4000	0.4500	0.4000	0.4500	-10.000%	4	1,170	-88.889%
2025-06-05	0.5000	0.5000	0.5000	0.5000	-9.091%	5	1,168	-90.000%
2025-06-02	0.5000	0.5500	0.5000	0.5500	+10.000%	44	1,163	-90.909%
2025-05-28	0.5000	0.5000	0.5000	0.5000	0.000%	5	1,136	-90.000%
2025-05-27	0.5000	0.5000	0.5000	0.5000	-16.667%	5	1,131	-90.000%
2025-05-22	0.5500	0.6000	0.5500	0.6000	+20.000%	10	1,126	-91.667%
2025-05-21	0.4500	0.5000	0.4500	0.5000	-9.091%	15	1,116	-90.000%
2025-05-19	0.4500	0.5500	0.4500	0.5500	-8.333%	21	1,101	-90.909%
2025-05-09	0.6000	0.6000	0.6000	0.6000	-7.692%	10	1,081	-91.667%
2025-05-08	0.6200	0.6500	0.6200	0.6500	-18.750%	10	1,076	-92.308%
2025-05-07	0.8000	0.8100	0.8000	0.8000	0.000%	24	1,066	-93.750%
2025-05-06	0.7500	0.8500	0.7500	0.8000	0.000%	46	1,042	-93.750%
2025-05-05	0.8000	0.8000	0.8000	0.8000	+14.286%	5	996	-93.750%
2025-05-02	0.7000	0.7000	0.7000	0.7000	-5.405%	10	991	-92.857%
2025-05-01	0.7500	0.7500	0.7000	0.7400	-7.500%	60	986	-93.243%
2025-04-30	0.7500	0.8000	0.7500	0.8000	+14.286%	15	933	-93.750%
2025-04-29	0.7500	0.7500	0.7000	0.7000	0.000%	10	918	-92.857%
2025-04-28	0.7000	0.7000	0.7000	0.7000	-6.667%	5	908	-92.857%
2025-04-25	0.6500	0.7500	0.6500	0.7500	-1.316%	100	903	-93.333%
2025-04-24	0.7500	0.7700	0.7500	0.7600	+1.333%	140	853	-93.421%
2025-04-23	0.7300	0.7500	0.7300	0.7500	0.000%	10	713	-93.333%
2025-04-22	0.7500	0.7500	0.7500	0.7500	-6.250%	5	703	-93.333%
2025-04-17	0.8000	0.8000	0.8000	0.8000	-11.111%	25	673	-93.750%
2025-04-16	0.8100	0.9000	0.8000	0.9000	0.000%	191	673	-94.444%
2025-04-15	0.9000	0.9000	0.9000	0.9000	-5.263%	1	482	-94.444%
2025-04-11	0.9500	0.9500	0.9500	0.9500	-9.524%	6	481	-94.737%
2025-04-10	0.9000	1.0500	0.9000	1.0500	-10.256%	6	478	-95.238%
2025-04-09	1.1100	1.1700	1.1100	1.1700	+6.364%	4	472	-95.726%
2025-04-08	0.9500	1.1000	0.9500	1.1000	+4.762%	2	472	-95.455%
2025-04-07	0.9900	1.0500	0.9900	1.0500	+10.526%	76	470	-95.238%
2025-04-04	0.7000	1.0000	0.7000	0.9500	+137.500%	240	486	-94.737%
2025-04-01	0.4000	0.4000	0.4000	0.4000	0.000%	5	485	-87.500%
2025-03-31	0.4000	0.4000	0.4000	0.4000	0.000%	5	480	-87.500%
2025-03-28	0.4000	0.4000	0.4000	0.4000	+14.286%	10	475	-87.500%
2025-03-26	0.3500	0.3500	0.3500	0.3500	-22.222%	5	470	-85.714%
2025-03-20	0.4500	0.4500	0.4500	0.4500	0.000%	15	465	-88.889%
2025-03-17	0.4500	0.4500	0.4500	0.4500	-30.769%	5	450	-88.889%
2025-03-11	0.6000	0.6500	0.6000	0.6500	-7.143%	2	445	-92.308%
2025-03-04	0.7000	0.7000	0.6500	0.7000	+7.692%	7	443	-92.857%
2025-03-03	0.5000	0.6500	0.5000	0.6500	+54.762%	4	437	-92.308%
2025-02-27	0.4500	0.4500	0.4000	0.4200	-6.667%	311	435	-88.095%
2025-02-26	0.4200	0.4500	0.4200	0.4500	0.000%	7	124	-88.889%
2025-02-25	0.4500	0.4500	0.4500	0.4500	+12.500%	1	116	-88.889%
2025-02-24	0.4000	0.4000	0.4000	0.4000	0.000%	1	116	-87.500%
2025-02-21	0.4000	0.4000	0.4000	0.4000	+14.286%	50	115	-87.500%
2025-02-20	0.3500	0.3500	0.3500	0.3500	0.000%	2	90	-85.714%
2025-02-12	0.3500	0.3500	0.3500	0.3500	+16.667%	1	88	-85.714%
2025-02-11	0.3000	0.3000	0.3000	0.3000	-25.000%	1	87	-83.333%
2025-02-06	0.3500	0.4000	0.3500	0.4000	-11.111%	6	86	-87.500%
2025-02-03	0.3500	0.4500	0.3500	0.4500	+50.000%	15	80	-88.889%
2025-01-27	0.3000	0.3000	0.3000	0.3000	0.000%	5	65	-83.333%
2025-01-22	0.3000	0.3000	0.3000	0.3000	-14.286%	5	60	-83.333%
2025-01-14	0.3500	0.3500	0.3500	0.3500	+16.667%	5	55	-85.714%
2025-01-13	0.3000	0.3000	0.3000	0.3000	0.000%	5	50	-83.333%
2025-01-10	0.3000	0.3000	0.3000	0.3000	0.000%	10	45	-83.333%
2025-01-07	0.3000	0.3000	0.3000	0.3000	0.000%	5	40	-83.333%
2025-01-06	0.2600	0.3000	0.2600	0.3000	-14.286%	10	35	-83.333%
2024-12-30	0.3500	0.3500	0.3500	0.3500	-22.222%	20	25	-85.714%
2024-12-26	0.4500	0.4500	0.4500	0.4500	0.000%	5	5	-88.889%