Dark

CVE20280121C25
CVE Jan 21 2028 25.00 Call (CVE280121C00025000)
option OPRA

EOD

Sep 29, 2026

8.10+2.532%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.1000	8.1000	8.1000	8.1000	+2.532%	1	1,021	0.000%
2026-09-25	9.4000	9.4000	7.9000	7.9000	-21.000%	2	1,022	+2.532%
2026-09-24	10.0000	10.0000	10.0000	10.0000	+6.383%	1	1,024	-19.000%
2026-09-23	10.0000	10.0000	9.4000	9.4000	+4.444%	9	1,024	-13.830%
2026-09-22	9.0000	9.0000	9.0000	9.0000	-14.286%	1	1,026	-10.000%
2026-09-18	10.3600	10.5000	10.3600	10.5000	-8.696%	2	1,027	-22.857%
2026-09-15	10.9500	11.5800	10.9500	11.5000	+5.408%	14	1,025	-29.565%
2026-09-14	11.5100	11.5100	10.9100	10.9100	+1.019%	21	1,026	-25.756%
2026-09-11	10.8000	10.8000	10.8000	10.8000	-1.818%	10	1,011	-25.000%
2026-09-09	11.0000	11.0000	11.0000	11.0000	+4.762%	5	1,014	-26.364%
2026-09-02	10.5000	10.5000	10.5000	10.5000	-11.017%	1	1,019	-22.857%
2026-09-01	11.8000	11.8000	11.8000	11.8000	+16.601%	1	1,019	-31.356%
2026-08-28	10.1200	10.1200	10.1200	10.1200	+12.444%	10	1,018	-19.960%
2026-08-26	9.0000	9.0000	9.0000	9.0000	-5.263%	5	1,008	-10.000%
2026-08-25	9.5000	9.5000	9.5000	9.5000	-11.628%	1	1,008	-14.737%
2026-08-19	10.7500	10.7500	10.7500	10.7500	+30.461%	50	1,008	-24.651%
2026-08-10	8.1000	8.2400	8.1000	8.2400	+16.056%	112	1,008	-1.699%
2026-08-05	7.1000	7.1000	7.1000	7.1000	-9.898%	5	1,106	+14.085%
2026-07-29	7.8800	7.8800	7.8800	7.8800	+7.945%	1	1,106	+2.792%
2026-07-27	7.3000	7.3000	7.3000	7.3000	-13.609%	5	1,106	+10.959%
2026-07-24	8.4500	8.4500	8.4500	8.4500	-4.412%	2	1,106	-4.142%
2026-07-23	8.8400	8.8400	8.8400	8.8400	+9.677%	1	1,107	-8.371%
2026-07-22	8.0000	8.0600	8.0000	8.0600	+11.944%	10	1,106	+0.496%
2026-07-17	7.0000	7.2000	7.0000	7.2000	+5.882%	11	1,112	+12.500%
2026-07-16	6.8000	6.8000	6.8000	6.8000	-4.225%	100	1,122	+19.118%
2026-07-15	7.1000	7.1000	7.1000	7.1000	+1.429%	1	1,122	+14.085%
2026-07-14	7.0500	7.1000	6.3200	7.0000	+7.692%	85	1,122	+15.714%
2026-07-13	6.5000	6.5000	6.5000	6.5000	+8.333%	3	1,057	+24.615%
2026-07-10	6.0000	6.0000	6.0000	6.0000	-3.226%	1	1,060	+35.000%
2026-07-09	6.1000	6.2000	6.1000	6.2000	-7.463%	2	1,060	+30.645%
2026-07-08	6.2100	6.7000	6.2000	6.7000	+17.544%	31	1,060	+20.896%
2026-07-07	5.7000	5.7000	5.7000	5.7000	+3.636%	15	1,083	+42.105%
2026-07-02	5.6000	5.6000	5.5000	5.5000	+4.762%	6	1,078	+47.273%
2026-06-30	5.6000	5.6000	5.2500	5.2500	-5.576%	23	1,078	+54.286%
2026-06-29	5.7000	5.7000	5.5600	5.5600	-2.456%	16	1,086	+45.683%
2026-06-24	5.7000	5.7000	5.7000	5.7000	-1.724%	3	1,071	+42.105%
2026-06-22	5.8000	5.8000	5.8000	5.8000	+5.455%	1	1,068	+39.655%
2026-06-18	5.0000	5.6900	5.0000	5.5000	-8.333%	24	1,304	+47.273%
2026-06-17	5.9600	6.2100	5.9000	6.0000	-13.669%	391	1,304	+35.000%
2026-06-15	6.9500	6.9500	6.9500	6.9500	-14.198%	1	1,304	+16.547%
2026-06-12	8.1000	8.1000	8.1000	8.1000	-2.410%	1	1,304	0.000%
2026-06-11	8.3000	8.3000	8.3000	8.3000	+0.606%	1	1,304	-2.410%
2026-06-05	8.7500	8.7500	8.2500	8.2500	0.000%	2	1,304	-1.818%
2026-06-04	8.2500	8.2500	8.2500	8.2500	+10.000%	1	1,304	-1.818%
2026-05-29	7.5000	7.5000	7.5000	7.5000	-11.765%	1	1,303	+8.000%
2026-05-26	8.4700	8.5000	8.4700	8.5000	-13.265%	11	1,302	-4.706%
2026-05-22	9.8000	9.8000	9.8000	9.8000	-5.769%	1	1,302	-17.347%
2026-05-20	10.4000	10.4000	10.4000	10.4000	-1.887%	5	1,302	-22.115%
2026-05-19	11.9000	11.9000	10.6000	10.6000	+11.579%	3	1,295	-23.585%
2026-05-15	9.6100	9.6100	9.5000	9.5000	+7.588%	30	1,295	-14.737%
2026-05-13	9.2600	9.2600	8.8300	8.8300	+0.341%	21	1,305	-8.267%
2026-05-11	8.3000	8.8000	8.3000	8.8000	+10.000%	13	1,305	-7.955%
2026-05-07	7.7000	8.0000	7.7000	8.0000	-11.111%	10	1,313	+1.250%
2026-05-04	9.0000	9.0000	9.0000	9.0000	+4.408%	2	1,306	-10.000%
2026-05-01	8.6200	8.6200	8.6200	8.6200	+2.619%	2	1,304	-6.032%
2026-04-29	8.4000	8.4000	8.4000	8.4000	+15.068%	1	1,304	-3.571%
2026-04-28	7.3000	7.3000	7.3000	7.3000	+1.389%	3	1,303	+10.959%
2026-04-24	7.2000	7.2000	7.2000	7.2000	+9.091%	2	1,301	+12.500%
2026-04-23	7.1200	7.1200	6.6000	6.6000	+30.435%	10	1,301	+22.727%
2026-04-17	5.4000	5.4000	5.0600	5.0600	-17.724%	3	1,293	+60.079%
2026-04-15	6.2000	6.2000	6.1500	6.1500	+0.655%	29	1,290	+31.707%
2026-04-14	6.2000	6.2000	6.1100	6.1100	-1.292%	2	1,265	+32.570%
2026-04-08	6.1900	6.1900	6.1900	6.1900	-16.913%	5	1,265	+30.856%
2026-04-07	7.2400	7.4500	7.2400	7.4500	+7.971%	6	1,265	+8.725%
2026-04-06	6.9000	6.9000	6.9000	6.9000	+1.025%	3	1,267	+17.391%
2026-04-02	6.8300	6.8300	6.8300	6.8300	+8.413%	2	1,265	+18.594%
2026-04-01	6.2000	6.3000	6.2000	6.3000	-11.268%	18	1,265	+28.571%
2026-03-31	7.3000	7.3000	6.7000	7.1000	+2.899%	36	1,265	+14.085%
2026-03-30	7.2000	7.2000	6.8000	6.9000	-1.429%	24	1,243	+17.391%
2026-03-27	6.8800	7.0000	6.8800	7.0000	+5.900%	236	1,241	+15.714%
2026-03-26	6.8000	6.8000	6.6000	6.6100	-5.571%	151	1,191	+22.542%
2026-03-25	5.8000	7.0000	5.8000	7.0000	+12.903%	3	1,284	+15.714%
2026-03-24	6.2000	6.2200	6.2000	6.2000	+8.772%	27	1,284	+30.645%
2026-03-23	5.6700	6.0000	5.4000	5.7000	-3.390%	324	1,284	+42.105%
2026-03-20	5.7000	5.9000	5.7000	5.9000	-3.909%	4	1,311	+37.288%
2026-03-19	5.6000	6.1400	4.9000	6.1400	+25.306%	34	1,309	+31.922%
2026-03-18	4.8000	4.9500	4.6000	4.9000	0.000%	61	1,308	+65.306%
2026-03-16	4.8500	4.9000	4.8500	4.9000	0.000%	4	1,253	+65.306%
2026-03-12	4.9000	6.2000	4.9000	4.9000	+24.051%	4	1,251	+65.306%
2026-03-10	3.9500	3.9500	3.9500	3.9500	-12.222%	25	1,247	+105.063%
2026-03-09	4.5000	4.5000	4.5000	4.5000	+12.500%	1	1,272	+80.000%
2026-03-04	4.0000	4.0000	4.0000	4.0000	+8.108%	30	1,272	+102.500%
2026-03-03	4.1500	4.2000	3.7000	3.7000	-8.189%	18	1,242	+118.919%
2026-03-02	4.7500	4.7500	4.0300	4.0300	+0.750%	107	1,224	+100.993%
2026-02-27	4.0000	4.0000	4.0000	4.0000	+2.564%	5	1,122	+102.500%
2026-02-26	3.6000	3.9000	3.6000	3.9000	+5.978%	8	1,117	+107.692%
2026-02-25	3.6800	3.6800	3.6800	3.6800	-3.158%	1	1,109	+120.109%
2026-02-24	3.8000	3.8000	3.8000	3.8000	-5.000%	75	1,109	+113.158%
2026-02-23	4.0000	4.0000	4.0000	4.0000	0.000%	8	1,044	+102.500%
2026-02-20	4.0000	4.0000	4.0000	4.0000	+15.607%	15	1,044	+102.500%
2026-02-19	3.4600	3.4600	3.4600	3.4600	+0.290%	10	1,044	+134.104%
2026-02-17	3.4000	3.4500	3.0000	3.4500	+1.471%	347	1,044	+134.783%
2026-02-13	3.4000	3.4000	3.4000	3.4000	-8.108%	11	1,259	+138.235%
2026-02-12	3.7000	3.7000	3.7000	3.7000	+3.933%	3	1,259	+118.919%
2026-02-11	3.5000	3.5600	3.5000	3.5600	+18.667%	70	1,256	+127.528%
2026-02-10	3.0000	3.0000	3.0000	3.0000	+21.457%	133	1,186	+170.000%
2026-02-05	2.4700	2.4700	2.4700	2.4700	-11.786%	1	1,086	+227.935%
2026-02-04	2.8000	2.8000	2.8000	2.8000	+33.333%	10	1,085	+189.286%
2026-02-02	2.1000	2.1000	2.1000	2.1000	-22.222%	2	1,075	+285.714%
2026-01-30	2.7000	2.7000	2.7000	2.7000	0.000%	1	1,073	+200.000%
2026-01-29	2.6000	2.7000	2.6000	2.7000	+33.663%	60	1,072	+200.000%
2026-01-27	2.0200	2.0200	2.0200	2.0200	+30.323%	3	1,022	+300.990%
2026-01-22	1.5500	1.5500	1.5500	1.5500	-10.405%	1	1,022	+422.581%
2026-01-21	1.6900	1.8000	1.6900	1.7300	+5.488%	100	1,022	+368.208%
2026-01-20	1.6400	1.6400	1.6400	1.6400	-0.606%	10	932	+393.902%
2026-01-16	1.7500	1.7500	1.6000	1.6500	-1.786%	100	822	+390.909%
2026-01-15	1.7500	1.7500	1.6400	1.6800	-4.545%	250	822	+382.143%
2026-01-14	1.7500	1.8000	1.7000	1.7600	+10.000%	350	572	+360.227%
2026-01-13	1.6000	1.6000	1.6000	1.6000	+60.000%	12	229	+406.250%
2026-01-05	1.1000	1.1000	1.0000	1.0000	-25.926%	110	117	+710.000%
2025-12-26	1.3500	1.3500	1.3500	1.3500	0.000%	100	117	+500.000%
2025-12-17	1.3500	1.3500	1.3500	1.3500	-6.250%	1	22	+500.000%
2025-12-04	1.4400	1.4400	1.4400	1.4400	-10.000%	10	22	+462.500%
2025-12-03	1.6000	1.6000	1.6000	1.6000	+3.226%	1	12	+406.250%
2025-11-21	1.5500	1.5500	1.5500	1.5500	+19.231%	1	11	+422.581%
2025-11-12	1.3000	1.3000	1.3000	1.3000	0.000%	10	10	+523.077%