Dark

CVI20260918C35
CVI Sep 18 2026 35.00 Call (CVI260918C00035000)
option OPRA

EOD

Aug 13, 2026

2.71+2.652%(+0.07)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.6500	2.7500	2.6500	2.7100	+2.652%	14	766	0.000%
2026-08-12	2.3000	2.6400	2.1500	2.6400	+28.780%	39	769	+2.652%
2026-08-11	2.0500	2.3000	2.0200	2.0500	+28.125%	30	785	+32.195%
2026-08-10	1.8500	1.8500	1.6000	1.6000	+48.148%	62	771	+69.375%
2026-08-07	1.0200	1.3000	1.0000	1.0800	-18.182%	73	717	+150.926%
2026-08-06	1.1000	1.4500	1.1000	1.3200	-8.966%	19	670	+105.303%
2026-08-05	1.6500	1.6500	1.4500	1.4500	-21.196%	12	686	+86.897%
2026-08-04	1.5000	1.9500	1.5000	1.8400	-21.702%	297	694	+47.283%
2026-08-03	2.6500	3.1000	2.2000	2.3500	-34.722%	68	612	+15.319%
2026-07-31	4.6000	4.6000	3.4500	3.6000	-34.545%	22	660	-24.722%
2026-07-30	4.0000	5.7000	4.0000	5.5000	+80.328%	54	648	-50.727%
2026-07-29	3.5000	3.5000	3.0500	3.0500	+19.608%	17	693	-11.148%
2026-07-28	3.3000	3.3000	2.5500	2.5500	-17.742%	30	684	+6.275%
2026-07-27	2.4900	3.1000	2.4900	3.1000	-3.125%	26	660	-12.581%
2026-07-24	2.5000	3.2500	2.5000	3.2000	+2.894%	29	637	-15.313%
2026-07-23	3.3000	3.3000	3.1100	3.1100	-19.010%	67	656	-12.862%
2026-07-22	4.1900	4.3000	3.8400	3.8400	+12.941%	14	684	-29.427%
2026-07-21	4.1000	4.1000	3.4000	3.4000	-8.356%	11	684	-20.294%
2026-07-20	4.1000	4.2000	3.7100	3.7100	+3.056%	23	677	-26.954%
2026-07-17	3.4000	3.6000	3.4000	3.6000	+20.000%	14	654	-24.722%
2026-07-16	3.1000	3.1000	3.0000	3.0000	+39.535%	24	650	-9.667%
2026-07-15	2.9000	2.9500	2.1000	2.1500	-25.862%	29	626	+26.047%
2026-07-14	2.8500	3.0000	2.8500	2.9000	-6.452%	23	597	-6.552%
2026-07-13	2.1000	3.1000	2.1000	3.1000	+82.353%	36	586	-12.581%
2026-07-10	1.7000	1.7000	1.7000	1.7000	+21.429%	3	603	+59.412%
2026-07-09	1.4000	1.4000	1.4000	1.4000	-20.000%	6	606	+93.571%
2026-07-08	1.2000	2.0000	1.2000	1.7500	+105.882%	55	612	+54.857%
2026-07-07	0.8500	0.8500	0.8500	0.8500	-29.167%	16	606	+218.824%
2026-07-06	0.9500	1.3000	0.9500	1.2000	+20.000%	25	622	+125.833%
2026-07-02	1.0000	1.0000	1.0000	1.0000	-4.762%	17	656	+171.000%
2026-07-01	1.1000	1.1000	1.0500	1.0500	-4.545%	16	656	+158.095%
2026-06-30	1.4500	1.4500	1.1000	1.1000	0.000%	40	643	+146.364%
2026-06-29	1.4000	1.4000	1.0500	1.1000	+10.000%	35	609	+146.364%
2026-06-26	1.0000	1.0000	1.0000	1.0000	-13.043%	60	581	+171.000%
2026-06-25	1.1500	1.1500	1.1500	1.1500	-8.000%	15	521	+135.652%
2026-06-24	1.2500	1.2500	1.2500	1.2500	+21.359%	50	506	+116.800%
2026-06-23	0.7000	1.0300	0.7000	1.0300	+8.421%	32	456	+163.107%
2026-06-22	1.3500	1.3500	0.9500	0.9500	+9.195%	89	438	+185.263%
2026-06-18	1.2000	1.2000	0.8700	0.8700	-24.348%	35	327	+211.494%
2026-06-17	1.3000	1.3000	1.0500	1.1500	-25.806%	62	327	+135.652%
2026-06-16	0.1000	1.5500	0.1000	1.5500	-8.824%	18	327	+74.839%
2026-06-15	2.0700	2.0700	1.4000	1.7000	-37.037%	74	310	+59.412%
2026-06-12	2.7000	2.7000	2.7000	2.7000	-15.625%	21	260	+0.370%
2026-06-11	3.0000	3.2000	3.0000	3.2000	0.000%	16	239	-15.313%
2026-06-10	3.2000	3.2000	3.2000	3.2000	-15.789%	13	223	-15.313%
2026-06-08	3.8000	3.8000	3.8000	3.8000	-9.524%	1	210	-28.684%
2026-06-05	4.0000	4.2000	4.0000	4.2000	-14.286%	4	209	-35.476%
2026-06-03	4.9000	4.9000	4.9000	4.9000	+5.376%	1	207	-44.694%
2026-06-02	5.0000	5.0000	4.5000	4.6500	+0.649%	5	208	-41.720%
2026-06-01	4.6200	4.6200	4.6200	4.6200	+21.579%	1	207	-41.342%
2026-05-28	3.8000	3.8000	3.8000	3.8000	+5.556%	3	208	-28.684%
2026-05-26	3.2000	3.6000	3.2000	3.6000	+5.882%	3	211	-24.722%
2026-05-22	3.4000	3.4000	3.4000	3.4000	-2.857%	25	187	-20.294%
2026-05-21	4.1000	4.1000	3.5000	3.5000	-7.895%	9	194	-22.571%
2026-05-20	3.8000	3.8000	3.8000	3.8000	-19.149%	1	194	-28.684%
2026-05-19	5.9500	5.9500	4.7000	4.7000	-3.093%	2	196	-42.340%
2026-05-18	3.6000	4.8500	3.6000	4.8500	+24.359%	3	196	-44.124%
2026-05-15	3.9000	3.9000	3.9000	3.9000	-8.235%	2	196	-30.513%
2026-05-14	3.9300	4.3000	3.9300	4.2500	-13.265%	31	198	-36.235%
2026-05-12	4.9000	4.9000	4.9000	4.9000	+13.953%	2	199	-44.694%
2026-05-11	4.5000	4.5000	4.3000	4.3000	+2.138%	8	199	-36.977%
2026-05-08	4.1000	4.2100	4.0800	4.2100	+9.067%	105	199	-35.629%
2026-05-06	3.6000	3.8600	3.6000	3.8600	-14.222%	2	97	-29.793%
2026-05-05	4.5000	4.5000	4.5000	4.5000	-0.881%	3	99	-39.778%
2026-05-04	4.4000	4.7000	4.4000	4.5400	+16.410%	7	101	-40.308%
2026-05-01	3.8000	3.9000	3.8000	3.9000	-7.143%	4	100	-30.513%
2026-04-30	4.0000	4.3800	4.0000	4.2000	-22.222%	36	100	-35.476%
2026-04-29	4.5200	5.4000	4.5200	5.4000	+35.000%	8	98	-49.815%
2026-04-28	4.0000	4.0000	4.0000	4.0000	-9.091%	4	103	-32.250%
2026-04-27	4.4000	4.4000	4.4000	4.4000	+15.789%	2	107	-38.409%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+5.556%	2	106	-28.684%
2026-04-22	3.6000	3.6000	3.6000	3.6000	+2.857%	3	104	-24.722%
2026-04-21	3.5000	3.5000	3.5000	3.5000	+16.667%	3	98	-22.571%
2026-04-20	3.0000	3.0000	3.0000	3.0000	+20.482%	5	98	-9.667%
2026-04-17	2.8000	2.8000	2.4900	2.4900	-43.409%	5	93	+8.835%
2026-04-16	4.4000	4.4000	4.4000	4.4000	+33.333%	5	89	-38.409%
2026-04-15	3.3000	3.3000	3.3000	3.3000	+3.125%	5	84	-17.879%
2026-04-14	3.5000	3.5000	3.1000	3.2000	-17.949%	5	79	-15.313%
2026-04-13	3.7000	3.9000	3.7000	3.9000	+16.418%	5	74	-30.513%
2026-04-10	2.9500	3.3500	2.9500	3.3500	-9.704%	4	73	-19.104%
2026-04-09	4.9000	4.9000	3.7100	3.7100	-7.250%	3	73	-26.954%
2026-04-08	3.9000	4.0000	3.9000	4.0000	-20.000%	4	71	-32.250%
2026-04-07	5.0000	5.0000	5.0000	5.0000	+19.048%	4	68	-45.800%
2026-04-06	4.2000	4.2000	4.2000	4.2000	-10.256%	6	64	-35.476%
2026-04-02	4.8000	4.8000	4.6800	4.6800	-4.490%	5	53	-42.094%
2026-04-01	4.9000	4.9000	4.9000	4.9000	-8.411%	3	53	-44.694%
2026-03-31	6.0000	6.5200	5.3500	5.3500	-9.475%	12	51	-49.346%
2026-03-30	6.3000	6.3000	5.9100	5.9100	-1.500%	7	39	-54.146%
2026-03-27	5.8000	6.3000	5.8000	6.0000	+0.840%	16	39	-54.833%
2026-03-26	4.8000	5.9500	4.8000	5.9500	+21.429%	9	32	-54.454%
2026-03-25	5.2000	5.2000	4.9000	4.9000	-2.000%	5	24	-44.694%
2026-03-23	5.0000	5.0000	5.0000	5.0000	+8.696%	4	24	-45.800%
2026-03-20	4.6000	4.6000	4.6000	4.6000	+2.222%	3	24	-41.087%
2026-03-19	5.0400	5.0400	4.5000	4.5000	+60.714%	18	24	-39.778%
2026-03-17	2.8000	2.8000	2.8000	2.8000	+9.804%	1	19	-3.214%
2026-03-16	2.4500	2.5500	2.4500	2.5500	-3.774%	7	18	+6.275%
2026-03-13	2.6500	2.6700	2.6500	2.6500	0.000%	21	19	+2.264%
2026-03-11	2.2000	2.7000	2.2000	2.6500	+17.778%	53	37	+2.264%
2026-03-06	2.2500	2.2500	2.2500	2.2500	+18.421%	1	35	+20.444%
2026-03-05	1.9000	1.9000	1.8800	1.9000	+245.455%	31	34	+42.632%
2026-02-23	0.5500	0.5500	0.5500	0.5500	0.000%	3	3	+392.727%

.dark-mode .t0qCrs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0qCrs{ color: #333333; background-color: white; border: 2px solid #333333; }CVI20260918C35CVI Sep 18 2026 35.00 Call (CVI260918C00035000)option OPRA

CVI20260918C35
CVI Sep 18 2026 35.00 Call (CVI260918C00035000)
option OPRA