Dark

CVI20270115C30
CVI Jan 15 2027 30.00 Call (CVI270115C00030000)
option OPRA

EOD

Aug 13, 2026

7.62+35.106%(+1.98)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.0000	8.0000	7.6200	7.6200	+35.106%	30	844	0.000%
2026-08-07	5.6400	5.6400	5.6400	5.6400	-49.867%	4	829	+35.106%
2026-07-30	10.6000	12.3000	10.1800	11.2500	+27.841%	74	825	-32.267%
2026-07-20	9.1000	9.1000	8.8000	8.8000	+27.536%	11	843	-13.409%
2026-07-16	6.9000	6.9000	6.9000	6.9000	+23.214%	1	845	+10.435%
2026-07-08	5.6000	5.6000	5.6000	5.6000	+40.000%	1	846	+36.071%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+11.111%	1	846	+90.500%
2026-06-25	3.4500	3.6000	3.4500	3.6000	+13.565%	4	846	+111.667%
2026-06-24	3.1700	3.1700	3.1700	3.1700	-20.750%	1	845	+140.379%
2026-06-22	4.0000	4.0000	4.0000	4.0000	+5.263%	20	844	+90.500%
2026-06-17	4.4000	4.5000	3.8000	3.8000	-17.391%	12	852	+100.526%
2026-06-16	4.5000	4.6000	4.5000	4.6000	-24.590%	11	852	+65.652%
2026-06-12	4.5000	6.1000	4.5000	6.1000	0.000%	2	841	+24.918%
2026-06-11	6.1000	6.4000	6.1000	6.1000	0.000%	12	840	+24.918%
2026-06-09	6.1000	6.1000	6.1000	6.1000	-37.113%	1	849	+24.918%
2026-06-02	9.7000	9.7000	9.7000	9.7000	+25.485%	1	849	-21.443%
2026-05-28	7.7300	7.7500	7.7300	7.7300	+5.890%	8	850	-1.423%
2026-05-27	7.1000	7.3000	7.1000	7.3000	0.000%	14	850	+4.384%
2026-05-26	7.3000	7.3000	7.3000	7.3000	-18.889%	40	840	+4.384%
2026-05-19	9.0000	9.0000	9.0000	9.0000	+1.124%	1	810	-15.333%
2026-05-18	8.9000	8.9000	8.9000	8.9000	-4.813%	1	811	-14.382%
2026-05-12	9.3500	9.3500	9.3500	9.3500	-1.579%	1	811	-18.503%
2026-04-29	9.5000	9.5000	9.5000	9.5000	+25.000%	2	811	-19.789%
2026-04-28	7.6200	7.6200	7.5500	7.6000	+7.955%	8	811	+0.263%
2026-04-21	7.0400	7.0400	7.0400	7.0400	+26.847%	1	811	+8.239%
2026-04-17	5.4000	5.5500	5.4000	5.5500	-31.481%	10	811	+37.297%
2026-04-16	8.1000	8.1000	8.1000	8.1000	+30.645%	2	812	-5.926%
2026-04-14	6.2000	6.2000	6.2000	6.2000	-11.429%	9	812	+22.903%
2026-04-13	7.0500	7.2400	7.0000	7.0000	+7.692%	15	803	+8.857%
2026-04-09	6.6000	6.6000	6.5000	6.5000	-7.539%	9	800	+17.231%
2026-04-08	7.0300	7.0300	7.0300	7.0300	-7.743%	8	795	+8.393%
2026-04-06	8.0000	8.0000	7.6200	7.6200	+7.324%	40	799	0.000%
2026-04-01	6.3000	7.1000	6.3000	7.1000	-13.415%	29	775	+7.324%
2026-03-31	8.2000	8.2000	8.2000	8.2000	-18.489%	20	775	-7.073%
2026-03-30	10.1000	10.1000	10.0600	10.0600	+12.654%	3	795	-24.254%
2026-03-26	8.9300	8.9300	8.9300	8.9300	+8.902%	70	795	-14.670%
2026-03-25	9.0700	9.0700	8.0400	8.2000	-18.000%	205	795	-7.073%
2026-03-24	10.0000	10.0000	10.0000	10.0000	+26.582%	32	790	-23.800%
2026-03-23	7.0800	8.4000	7.0800	7.9000	-13.755%	42	774	-3.544%
2026-03-20	8.5000	9.1600	8.0700	9.1600	+15.949%	420	744	-16.812%
2026-03-19	8.9900	9.1700	7.9000	7.9000	-4.819%	13	416	-3.544%
2026-03-18	7.1000	8.4500	7.1000	8.3000	+50.909%	22	411	-8.193%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-5.172%	15	394	+38.545%
2026-03-12	5.7000	5.8000	5.0500	5.8000	+20.332%	255	394	+31.379%
2026-03-11	5.0000	5.0000	4.8200	4.8200	+30.270%	11	414	+58.091%
2026-03-09	4.1600	4.1600	3.7000	3.7000	-6.329%	19	414	+105.946%
2026-03-04	3.2500	3.9500	3.2500	3.9500	+17.211%	255	414	+92.911%
2026-03-03	2.9000	3.3700	2.9000	3.3700	+92.571%	2	296	+126.113%
2026-02-20	1.7000	1.7500	1.6000	1.7500	-13.366%	14	294	+335.429%
2026-02-19	1.7500	2.0200	1.5000	2.0200	-20.784%	6	295	+277.228%
2026-02-13	2.5500	2.5500	2.5500	2.5500	+2.000%	7	290	+198.824%
2026-02-02	2.5000	2.5000	2.5000	2.5000	+16.279%	2	290	+204.800%
2026-01-26	2.5000	2.5000	2.1500	2.1500	-17.308%	37	288	+254.419%
2026-01-20	2.6000	2.6000	2.6000	2.6000	-10.345%	3	262	+193.077%
2026-01-15	3.0300	3.0300	2.7700	2.9000	+31.818%	19	262	+162.759%
2026-01-09	2.2000	2.2000	2.2000	2.2000	-7.950%	9	249	+246.364%
2026-01-07	3.0600	3.0600	2.3900	2.3900	-31.714%	16	240	+218.828%
2026-01-06	3.5000	3.5000	3.5000	3.5000	-2.778%	9	236	+117.714%
2026-01-05	3.6000	3.6000	3.6000	3.6000	+9.091%	1	227	+111.667%
2026-01-02	2.2500	3.3000	2.2500	3.3000	-9.589%	19	226	+130.909%
2025-12-29	3.6500	3.6500	3.6500	3.6500	+1.389%	1	216	+108.767%
2025-12-26	3.6000	3.6000	3.6000	3.6000	+2.857%	1	216	+111.667%
2025-12-24	3.5000	3.5000	3.5000	3.5000	-2.778%	9	215	+117.714%
2025-12-23	3.6000	3.6000	3.6000	3.6000	-13.253%	120	215	+111.667%
2025-12-22	4.5000	4.5000	4.0000	4.1500	-11.890%	50	215	+83.614%
2025-12-19	4.7100	4.7100	4.7100	4.7100	-12.778%	1	175	+61.783%
2025-12-18	5.5000	5.7000	5.4000	5.4000	-10.000%	12	175	+41.111%
2025-12-17	6.0000	6.0000	6.0000	6.0000	0.000%	20	172	+27.000%
2025-12-16	6.2000	6.2000	6.0000	6.0000	-14.163%	29	172	+27.000%
2025-12-11	6.9900	6.9900	6.9900	6.9900	-6.800%	9	144	+9.013%
2025-12-10	7.5000	7.5000	7.5000	7.5000	-11.765%	10	149	+1.600%
2025-12-08	8.5000	8.5000	8.5000	8.5000	-11.458%	10	149	-10.353%
2025-12-05	9.6000	9.6000	9.6000	9.6000	+3.226%	1	144	-20.625%
2025-12-03	9.8000	9.8000	9.3000	9.3000	-29.008%	20	143	-18.065%
2025-10-28	13.1000	13.1000	13.1000	13.1000	-9.655%	2	133	-41.832%
2025-10-27	14.5000	14.5000	14.5000	14.5000	+63.472%	2	134	-47.448%
2025-10-16	8.8700	8.8700	8.8700	8.8700	-22.533%	9	134	-14.092%
2025-10-03	11.4500	11.4500	11.4500	11.4500	+13.366%	4	125	-33.450%
2025-09-23	10.3000	10.4000	10.1000	10.1000	+14.773%	14	121	-24.554%
2025-09-19	8.8000	8.8000	8.8000	8.8000	+1.149%	1	117	-13.409%
2025-09-18	8.6500	8.8000	8.6500	8.7000	+26.270%	16	117	-12.414%
2025-09-15	6.9200	6.9200	6.6500	6.8900	-4.571%	21	114	+10.595%
2025-09-10	7.2200	7.2200	7.2200	7.2200	+1.690%	22	94	+5.540%
2025-09-04	7.1000	7.1000	7.1000	7.1000	-1.389%	3	72	+7.324%
2025-09-03	7.8000	7.8000	7.2000	7.2000	-6.494%	57	70	+5.833%
2025-09-02	7.5500	7.9000	7.3000	7.7000	+88.725%	76	44	-1.039%
2025-08-18	4.1000	4.1000	4.0800	4.0800	+6.806%	2	7	+86.765%
2025-08-08	3.9000	4.0500	3.8200	3.8200	-1.292%	5	9	+99.476%
2025-08-07	3.8700	3.8700	3.8700	3.8700	-22.600%	1	6	+96.899%
2025-07-28	5.6000	5.6000	5.0000	5.0000	0.000%	6	5	+52.400%

.dark-mode .TyybrL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TyybrL{ color: #333333; background-color: white; border: 2px solid #333333; }CVI20270115C30CVI Jan 15 2027 30.00 Call (CVI270115C00030000)option OPRA

CVI20270115C30
CVI Jan 15 2027 30.00 Call (CVI270115C00030000)
option OPRA