Dark

CVI20270115C25
CVI Jan 15 2027 25.00 Call (CVI270115C00025000)
option OPRA

EOD

Sep 28, 2026

26.50-5.357%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	26.5000	26.5000	26.5000	26.5000	-5.357%	1	294	0.000%
2026-09-22	28.0000	28.0000	28.0000	28.0000	+19.149%	3	293	-5.357%
2026-09-14	23.5000	23.5000	23.5000	23.5000	+11.374%	3	296	+12.766%
2026-09-08	21.1000	21.1000	21.1000	21.1000	+11.053%	1	299	+25.592%
2026-09-03	19.3000	19.3000	19.0000	19.0000	+20.101%	12	299	+39.474%
2026-08-26	15.8200	15.8200	15.8200	15.8200	+26.056%	5	307	+67.509%
2026-08-19	12.5500	12.5500	12.5500	12.5500	-2.106%	1	312	+111.155%
2026-08-18	12.9300	12.9300	12.7600	12.8200	+47.018%	6	312	+106.708%
2026-08-05	9.3200	9.3200	8.7200	8.7200	-27.333%	11	314	+203.899%
2026-07-23	12.0000	12.0000	12.0000	12.0000	+0.503%	2	305	+120.833%
2026-07-22	11.9000	11.9400	11.9000	11.9400	-1.970%	4	305	+121.943%
2026-07-21	12.1800	12.1800	12.1800	12.1800	+1.079%	1	307	+117.570%
2026-07-17	11.1000	12.0500	11.1000	12.0500	+16.089%	3	307	+119.917%
2026-07-16	10.3800	10.3800	10.3800	10.3800	-0.192%	2	306	+155.299%
2026-07-15	10.4000	10.4000	10.4000	10.4000	-4.500%	1	306	+154.808%
2026-07-14	10.8900	10.8900	10.8900	10.8900	+25.896%	1	307	+143.343%
2026-07-09	8.6300	8.6500	8.6300	8.6500	+13.816%	4	308	+206.358%
2026-07-06	7.6000	7.6000	7.6000	7.6000	+18.565%	5	312	+248.684%
2026-06-30	6.4100	6.4100	6.4100	6.4100	+23.269%	1	307	+313.417%
2026-06-26	5.2000	5.2000	5.2000	5.2000	-10.345%	9	307	+409.615%
2026-06-22	5.8000	5.8000	5.8000	5.8000	+5.455%	1	298	+356.897%
2026-06-18	5.3500	5.5000	5.3500	5.5000	-51.327%	2	298	+381.818%
2026-06-04	11.3000	11.3000	11.3000	11.3000	+2.727%	1	298	+134.513%
2026-05-26	11.0000	11.0000	11.0000	11.0000	+9.127%	1	297	+140.909%
2026-05-21	10.5000	10.5000	10.0700	10.0800	-15.294%	14	296	+162.897%
2026-05-04	11.7000	11.9000	11.7000	11.9000	+17.357%	2	301	+122.689%
2026-04-28	10.1000	10.1400	10.1000	10.1400	+3.469%	2	302	+161.341%
2026-04-27	9.1000	9.8000	9.1000	9.8000	+8.889%	2	303	+170.408%
2026-04-23	8.0000	9.0000	8.0000	9.0000	+11.111%	2	301	+194.444%
2026-04-20	8.1000	8.1000	8.1000	8.1000	+5.195%	1	299	+227.160%
2026-04-17	7.6000	7.7000	7.6000	7.7000	-11.697%	13	300	+244.156%
2026-04-14	8.8000	8.8000	8.7200	8.7200	-6.237%	10	291	+203.899%
2026-04-13	9.3000	9.3000	9.3000	9.3000	+3.333%	9	292	+184.946%
2026-04-09	9.0000	9.0000	9.0000	9.0000	-5.263%	9	283	+194.444%
2026-04-01	9.5000	9.5000	9.5000	9.5000	-15.631%	9	283	+178.947%
2026-03-31	11.3000	11.3000	11.2600	11.2600	-11.686%	71	274	+135.346%
2026-03-30	12.7500	12.7500	12.7500	12.7500	+1.190%	10	344	+107.843%
2026-03-27	12.6000	12.6000	12.6000	12.6000	-0.787%	2	354	+110.317%
2026-03-26	11.5400	12.7000	11.2000	12.7000	+10.435%	73	355	+108.661%
2026-03-25	11.8000	11.8000	11.5000	11.5000	-2.542%	2	324	+130.435%
2026-03-24	11.8000	11.8000	11.8000	11.8000	+11.216%	3	323	+124.576%
2026-03-23	10.7000	10.7000	10.6100	10.6100	-14.366%	8	320	+149.764%
2026-03-20	10.8000	12.3900	10.5000	12.3900	+6.810%	32	326	+113.882%
2026-03-19	11.6300	11.7500	11.5000	11.6000	+11.969%	37	316	+128.448%
2026-03-18	10.3600	10.3600	10.3600	10.3600	+41.918%	2	305	+155.792%
2026-03-13	7.3000	7.3000	7.3000	7.3000	-6.290%	1	305	+263.014%
2026-03-12	7.7900	7.7900	7.7900	7.7900	+36.667%	1	305	+240.180%
2026-03-09	5.9000	5.9000	5.7000	5.7000	-16.788%	10	304	+364.912%
2026-03-06	6.8500	6.8500	6.8500	6.8500	+5.223%	10	303	+286.861%
2026-03-05	6.0500	6.5100	6.0500	6.5100	+17.297%	3	293	+307.066%
2026-03-04	4.1000	5.6800	4.1000	5.5500	+98.214%	22	294	+377.477%
2026-02-20	2.8000	2.8000	2.8000	2.8000	-41.667%	9	272	+846.429%
2026-02-06	4.8000	4.8000	4.8000	4.8000	+21.212%	10	272	+452.083%
2026-01-29	3.9600	3.9600	3.9600	3.9600	-16.279%	1	272	+569.192%
2026-01-22	4.7300	4.7300	4.7300	4.7300	+10.000%	1	272	+460.254%
2026-01-21	4.3000	4.3000	4.3000	4.3000	+25.731%	1	272	+516.279%
2026-01-20	3.4200	3.4200	3.4200	3.4200	+6.875%	3	272	+674.854%
2026-01-15	3.2000	3.2000	3.2000	3.2000	-30.435%	1	269	+728.125%
2026-01-14	4.6200	4.6200	4.6000	4.6000	+24.324%	3	268	+476.087%
2026-01-09	3.9000	3.9000	3.7000	3.7000	-7.500%	79	265	+616.216%
2026-01-08	3.4800	4.0000	3.4800	4.0000	-1.235%	10	195	+562.500%
2026-01-07	3.7800	4.0500	3.7800	4.0500	-23.585%	11	192	+554.321%
2026-01-06	4.9000	5.3000	4.8000	5.3000	+6.000%	18	183	+400.000%
2026-01-02	5.0000	5.0000	5.0000	5.0000	-16.667%	9	180	+430.000%
2025-12-24	6.0000	6.0000	6.0000	6.0000	+20.000%	9	171	+341.667%
2025-12-23	5.0000	5.0000	5.0000	5.0000	-34.211%	1	171	+430.000%
2025-12-18	7.6000	7.6000	7.6000	7.6000	-19.149%	9	172	+248.684%
2025-12-12	9.4000	9.4000	9.4000	9.4000	-5.242%	1	163	+181.915%
2025-12-11	9.9200	9.9200	9.9200	9.9200	-20.640%	1	162	+167.137%
2025-10-21	12.5000	12.5000	12.5000	12.5000	-4.726%	11	161	+112.000%
2025-09-23	13.1200	13.1200	13.1200	13.1200	+11.281%	10	150	+101.982%
2025-09-18	11.8000	11.8000	11.7900	11.7900	+7.182%	9	140	+124.767%
2025-09-16	11.0000	11.0000	11.0000	11.0000	+16.402%	5	142	+140.909%
2025-09-15	9.4600	9.4600	9.4500	9.4500	-14.634%	9	137	+180.423%
2025-09-09	11.0700	11.0700	11.0700	11.0700	+10.700%	3	128	+139.386%
2025-09-03	10.4000	10.4000	9.6000	10.0000	-4.762%	131	125	+165.000%
2025-09-02	10.3000	10.5000	9.9000	10.5000	+30.923%	95	60	+152.381%
2025-08-21	8.0200	8.0200	8.0200	8.0200	+44.245%	1	12	+230.424%
2025-08-08	5.5600	5.5600	5.5600	5.5600	+11.200%	1	13	+376.619%
2025-08-01	5.0000	5.0000	5.0000	5.0000	-28.469%	9	12	+430.000%
2025-07-25	6.9900	6.9900	6.9900	6.9900	-10.385%	1	3	+279.113%
2025-07-23	7.8000	7.8000	7.8000	7.8000	0.000%	2	2	+239.744%

.dark-mode .knPv0N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .knPv0N{ color: #333333; background-color: white; border: 2px solid #333333; }CVI20270115C25CVI Jan 15 2027 25.00 Call (CVI270115C00025000)option OPRA

CVI20270115C25
CVI Jan 15 2027 25.00 Call (CVI270115C00025000)
option OPRA