Dark

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

EOD

Jun 25, 2026

3.60+13.565%(+0.43)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	3.4500	3.6000	3.4500	3.6000	+13.565%	4	846	0.000%
2026-06-24	3.1700	3.1700	3.1700	3.1700	-20.750%	1	845	+13.565%
2026-06-22	4.0000	4.0000	4.0000	4.0000	+5.263%	20	844	-10.000%
2026-06-17	4.4000	4.5000	3.8000	3.8000	-17.391%	12	852	-5.263%
2026-06-16	4.5000	4.6000	4.5000	4.6000	-24.590%	11	852	-21.739%
2026-06-12	4.5000	6.1000	4.5000	6.1000	0.000%	2	841	-40.984%
2026-06-11	6.1000	6.4000	6.1000	6.1000	0.000%	12	840	-40.984%
2026-06-09	6.1000	6.1000	6.1000	6.1000	-37.113%	1	849	-40.984%
2026-06-02	9.7000	9.7000	9.7000	9.7000	+25.485%	1	849	-62.887%
2026-05-28	7.7300	7.7500	7.7300	7.7300	+5.890%	8	850	-53.428%
2026-05-27	7.1000	7.3000	7.1000	7.3000	0.000%	14	850	-50.685%
2026-05-26	7.3000	7.3000	7.3000	7.3000	-18.889%	40	840	-50.685%
2026-05-19	9.0000	9.0000	9.0000	9.0000	+1.124%	1	810	-60.000%
2026-05-18	8.9000	8.9000	8.9000	8.9000	-4.813%	1	811	-59.551%
2026-05-12	9.3500	9.3500	9.3500	9.3500	-1.579%	1	811	-61.497%
2026-04-29	9.5000	9.5000	9.5000	9.5000	+25.000%	2	811	-62.105%
2026-04-28	7.6200	7.6200	7.5500	7.6000	+7.955%	8	811	-52.632%
2026-04-21	7.0400	7.0400	7.0400	7.0400	+26.847%	1	811	-48.864%
2026-04-17	5.4000	5.5500	5.4000	5.5500	-31.481%	10	811	-35.135%
2026-04-16	8.1000	8.1000	8.1000	8.1000	+30.645%	2	812	-55.556%
2026-04-14	6.2000	6.2000	6.2000	6.2000	-11.429%	9	812	-41.935%
2026-04-13	7.0500	7.2400	7.0000	7.0000	+7.692%	15	803	-48.571%
2026-04-09	6.6000	6.6000	6.5000	6.5000	-7.539%	9	800	-44.615%
2026-04-08	7.0300	7.0300	7.0300	7.0300	-7.743%	8	795	-48.791%
2026-04-06	8.0000	8.0000	7.6200	7.6200	+7.324%	40	799	-52.756%
2026-04-01	6.3000	7.1000	6.3000	7.1000	-13.415%	29	775	-49.296%
2026-03-31	8.2000	8.2000	8.2000	8.2000	-18.489%	20	775	-56.098%
2026-03-30	10.1000	10.1000	10.0600	10.0600	+12.654%	3	795	-64.215%
2026-03-26	8.9300	8.9300	8.9300	8.9300	+8.902%	70	795	-59.686%
2026-03-25	9.0700	9.0700	8.0400	8.2000	-18.000%	205	795	-56.098%
2026-03-24	10.0000	10.0000	10.0000	10.0000	+26.582%	32	790	-64.000%
2026-03-23	7.0800	8.4000	7.0800	7.9000	-13.755%	42	774	-54.430%
2026-03-20	8.5000	9.1600	8.0700	9.1600	+15.949%	420	744	-60.699%
2026-03-19	8.9900	9.1700	7.9000	7.9000	-4.819%	13	416	-54.430%
2026-03-18	7.1000	8.4500	7.1000	8.3000	+50.909%	22	411	-56.627%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-5.172%	15	394	-34.545%
2026-03-12	5.7000	5.8000	5.0500	5.8000	+20.332%	255	394	-37.931%
2026-03-11	5.0000	5.0000	4.8200	4.8200	+30.270%	11	414	-25.311%
2026-03-09	4.1600	4.1600	3.7000	3.7000	-6.329%	19	414	-2.703%
2026-03-04	3.2500	3.9500	3.2500	3.9500	+17.211%	255	414	-8.861%
2026-03-03	2.9000	3.3700	2.9000	3.3700	+92.571%	2	296	+6.825%
2026-02-20	1.7000	1.7500	1.6000	1.7500	-13.366%	14	294	+105.714%
2026-02-19	1.7500	2.0200	1.5000	2.0200	-20.784%	6	295	+78.218%
2026-02-13	2.5500	2.5500	2.5500	2.5500	+2.000%	7	290	+41.176%
2026-02-02	2.5000	2.5000	2.5000	2.5000	+16.279%	2	290	+44.000%
2026-01-26	2.5000	2.5000	2.1500	2.1500	-17.308%	37	288	+67.442%
2026-01-20	2.6000	2.6000	2.6000	2.6000	-10.345%	3	262	+38.462%
2026-01-15	3.0300	3.0300	2.7700	2.9000	+31.818%	19	262	+24.138%
2026-01-09	2.2000	2.2000	2.2000	2.2000	-7.950%	9	249	+63.636%
2026-01-07	3.0600	3.0600	2.3900	2.3900	-31.714%	16	240	+50.628%
2026-01-06	3.5000	3.5000	3.5000	3.5000	-2.778%	9	236	+2.857%
2026-01-05	3.6000	3.6000	3.6000	3.6000	+9.091%	1	227	0.000%
2026-01-02	2.2500	3.3000	2.2500	3.3000	-9.589%	19	226	+9.091%
2025-12-29	3.6500	3.6500	3.6500	3.6500	+1.389%	1	216	-1.370%
2025-12-26	3.6000	3.6000	3.6000	3.6000	+2.857%	1	216	0.000%
2025-12-24	3.5000	3.5000	3.5000	3.5000	-2.778%	9	215	+2.857%
2025-12-23	3.6000	3.6000	3.6000	3.6000	-13.253%	120	215	0.000%
2025-12-22	4.5000	4.5000	4.0000	4.1500	-11.890%	50	215	-13.253%
2025-12-19	4.7100	4.7100	4.7100	4.7100	-12.778%	1	175	-23.567%
2025-12-18	5.5000	5.7000	5.4000	5.4000	-10.000%	12	175	-33.333%
2025-12-17	6.0000	6.0000	6.0000	6.0000	0.000%	20	172	-40.000%
2025-12-16	6.2000	6.2000	6.0000	6.0000	-14.163%	29	172	-40.000%
2025-12-11	6.9900	6.9900	6.9900	6.9900	-6.800%	9	144	-48.498%
2025-12-10	7.5000	7.5000	7.5000	7.5000	-11.765%	10	149	-52.000%
2025-12-08	8.5000	8.5000	8.5000	8.5000	-11.458%	10	149	-57.647%
2025-12-05	9.6000	9.6000	9.6000	9.6000	+3.226%	1	144	-62.500%
2025-12-03	9.8000	9.8000	9.3000	9.3000	-29.008%	20	143	-61.290%
2025-10-28	13.1000	13.1000	13.1000	13.1000	-9.655%	2	133	-72.519%
2025-10-27	14.5000	14.5000	14.5000	14.5000	+63.472%	2	134	-75.172%
2025-10-16	8.8700	8.8700	8.8700	8.8700	-22.533%	9	134	-59.414%
2025-10-03	11.4500	11.4500	11.4500	11.4500	+13.366%	4	125	-68.559%
2025-09-23	10.3000	10.4000	10.1000	10.1000	+14.773%	14	121	-64.356%
2025-09-19	8.8000	8.8000	8.8000	8.8000	+1.149%	1	117	-59.091%
2025-09-18	8.6500	8.8000	8.6500	8.7000	+26.270%	16	117	-58.621%
2025-09-15	6.9200	6.9200	6.6500	6.8900	-4.571%	21	114	-47.750%
2025-09-10	7.2200	7.2200	7.2200	7.2200	+1.690%	22	94	-50.139%
2025-09-04	7.1000	7.1000	7.1000	7.1000	-1.389%	3	72	-49.296%
2025-09-03	7.8000	7.8000	7.2000	7.2000	-6.494%	57	70	-50.000%
2025-09-02	7.5500	7.9000	7.3000	7.7000	+88.725%	76	44	-53.247%
2025-08-18	4.1000	4.1000	4.0800	4.0800	+6.806%	2	7	-11.765%
2025-08-08	3.9000	4.0500	3.8200	3.8200	-1.292%	5	9	-5.759%
2025-08-07	3.8700	3.8700	3.8700	3.8700	-22.600%	1	6	-6.977%
2025-07-28	5.6000	5.6000	5.0000	5.0000	0.000%	6	5	-28.000%

.dark-mode .t7jSTb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t7jSTb{ 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