Dark

CVI20270115C40
CVI Jan 15 2027 40.00 Call (CVI270115C00040000)
option OPRA

EOD

Sep 22, 2026

15.00-8.537%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	15.0000	15.0000	15.0000	15.0000	-8.537%	1	763	0.000%
2026-09-18	16.0000	16.4000	16.0000	16.4000	+1.235%	5	763	-8.537%
2026-09-17	16.1200	16.2000	16.1200	16.2000	+4.247%	13	761	-7.407%
2026-09-16	15.5400	15.5400	15.5400	15.5400	+7.172%	1	761	-3.475%
2026-09-15	14.4500	14.5000	14.4500	14.5000	+4.317%	2	762	+3.448%
2026-09-11	14.1000	14.1000	13.9000	13.9000	+11.200%	7	763	+7.914%
2026-09-10	12.5000	12.5000	12.5000	12.5000	+19.048%	6	767	+20.000%
2026-09-09	10.5000	10.5000	10.5000	10.5000	+5.000%	1	767	+42.857%
2026-09-08	9.3000	10.1500	9.3000	10.0000	+16.279%	14	768	+50.000%
2026-09-04	8.5300	8.9600	8.5300	8.6000	+8.040%	3	768	+74.419%
2026-09-01	7.9600	7.9600	7.9600	7.9600	+12.271%	1	768	+88.442%
2026-08-28	6.7000	7.0900	6.7000	7.0900	+21.821%	6	769	+111.566%
2026-08-26	4.3100	5.8200	4.3100	5.8200	+21.250%	12	763	+157.732%
2026-08-25	4.8000	4.8000	4.8000	4.8000	-21.311%	3	763	+212.500%
2026-08-21	5.0000	6.1000	5.0000	6.1000	+54.040%	30	766	+145.902%
2026-08-20	3.9600	3.9600	3.9600	3.9600	-3.415%	2	751	+278.788%
2026-08-19	4.1000	4.1000	4.1000	4.1000	+20.588%	5	753	+265.854%
2026-08-11	3.4000	3.4000	3.4000	3.4000	+37.097%	3	753	+341.176%
2026-08-05	2.7700	2.7700	2.4800	2.4800	-11.429%	31	753	+504.839%
2026-08-04	2.8000	2.8000	2.8000	2.8000	-11.672%	1	753	+435.714%
2026-08-03	3.1700	3.1700	3.1700	3.1700	-47.167%	1	752	+373.186%
2026-07-30	5.0000	6.3000	5.0000	6.0000	+42.857%	35	751	+150.000%
2026-07-29	4.2000	4.2000	4.2000	4.2000	+10.526%	10	737	+257.143%
2026-07-24	3.8000	3.8000	3.8000	3.8000	-11.628%	3	737	+294.737%
2026-07-22	4.3000	4.3000	4.3000	4.3000	0.000%	2	737	+248.837%
2026-07-17	4.2000	4.3000	4.2000	4.3000	+26.471%	12	735	+248.837%
2026-07-14	3.4000	3.4000	3.4000	3.4000	-5.556%	20	723	+341.176%
2026-07-13	3.4000	3.6000	3.4000	3.6000	+84.615%	23	708	+316.667%
2026-07-06	1.9500	1.9500	1.9500	1.9500	+21.875%	1	705	+669.231%
2026-07-02	1.6000	1.6000	1.6000	1.6000	+14.286%	10	715	+837.500%
2026-06-26	1.5000	1.5000	1.4000	1.4000	0.000%	10	715	+971.429%
2026-06-24	1.4200	1.4500	1.4000	1.4000	-6.667%	3	710	+971.429%
2026-06-22	1.6500	1.6500	1.5000	1.5000	-50.000%	20	711	+900.000%
2026-06-11	3.0000	3.0000	3.0000	3.0000	-16.667%	10	711	+400.000%
2026-06-09	3.6000	3.6000	3.6000	3.6000	-33.333%	2	711	+316.667%
2026-06-02	5.4000	5.4000	5.4000	5.4000	+35.000%	6	711	+177.778%
2026-05-28	4.0000	4.0000	4.0000	4.0000	-4.762%	2	705	+275.000%
2026-05-26	4.2000	4.2000	4.2000	4.2000	+2.439%	3	705	+257.143%
2026-05-21	4.1000	4.1000	4.1000	4.1000	-10.088%	1	702	+265.854%
2026-05-19	4.5600	4.5600	4.5600	4.5600	-11.628%	1	701	+228.947%
2026-05-12	5.1600	5.1600	5.1600	5.1600	+3.200%	1	701	+190.698%
2026-05-11	4.9000	5.0000	4.8000	5.0000	+38.889%	510	701	+200.000%
2026-05-07	3.6000	3.6000	3.6000	3.6000	-14.286%	2	698	+316.667%
2026-05-06	4.5000	4.5000	4.2000	4.2000	-8.696%	9	700	+257.143%
2026-05-04	4.7000	4.7000	4.6000	4.6000	-14.657%	2	691	+226.087%
2026-04-29	5.0000	5.3900	4.9000	5.3900	+41.842%	4	691	+178.293%
2026-04-27	3.8000	3.8000	3.8000	3.8000	+35.714%	10	689	+294.737%
2026-04-17	2.9000	2.9000	2.8000	2.8000	-34.884%	40	689	+435.714%
2026-04-16	4.4000	4.4000	4.3000	4.3000	+4.878%	30	689	+248.837%
2026-04-10	3.6700	4.1000	3.6700	4.1000	+5.128%	7	667	+265.854%
2026-04-09	3.5700	3.9000	3.5700	3.9000	-2.256%	2	662	+284.615%
2026-04-08	3.9900	3.9900	3.9900	3.9900	-16.875%	50	661	+275.940%
2026-04-07	4.5000	4.8500	4.5000	4.8000	+11.111%	55	628	+212.500%
2026-04-02	4.8000	4.8000	4.3200	4.3200	-7.097%	4	578	+247.222%
2026-04-01	4.6500	4.6500	4.6500	4.6500	-21.186%	1	578	+222.581%
2026-03-30	5.9000	5.9000	5.9000	5.9000	+2.431%	10	577	+154.237%
2026-03-27	5.6700	5.8300	5.6700	5.7600	+4.727%	31	577	+160.417%
2026-03-26	5.5000	5.7500	5.5000	5.5000	0.000%	402	546	+172.727%
2026-03-24	4.5000	5.5000	4.5000	5.5000	+15.789%	20	162	+172.727%
2026-03-19	5.0200	5.0200	4.7000	4.7500	+5.556%	26	162	+215.789%
2026-03-18	3.5000	4.5000	3.5000	4.5000	+76.471%	24	154	+233.333%
2026-03-12	2.5500	2.5500	2.5500	2.5500	+24.390%	1	156	+488.235%
2026-03-06	2.0500	2.0500	2.0500	2.0500	+41.379%	2	156	+631.707%
2026-03-03	1.4500	1.4500	1.4500	1.4500	-25.258%	2	156	+934.483%
2026-03-02	1.9400	1.9400	1.9400	1.9400	+115.556%	2	154	+673.196%
2026-02-24	0.9000	0.9000	0.9000	0.9000	-18.182%	2	155	+1,566.667%
2026-02-02	1.1000	1.1000	1.1000	1.1000	-12.000%	2	155	+1,263.636%
2026-01-27	1.2500	1.2500	1.2500	1.2500	0.000%	10	153	+1,100.000%
2026-01-26	1.2500	1.2500	1.2500	1.2500	-24.242%	5	153	+1,100.000%
2026-01-21	1.6500	1.6500	1.6500	1.6500	+50.000%	10	148	+809.091%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-21.429%	1	148	+1,263.636%
2026-01-07	1.4000	1.4000	1.4000	1.4000	+12.000%	1	148	+971.429%
2025-12-23	1.2500	1.2500	1.2500	1.2500	-70.998%	15	148	+1,100.000%
2025-12-08	4.3100	4.3100	4.3100	4.3100	-17.115%	1	148	+248.028%
2025-12-02	4.9000	5.2000	4.9000	5.2000	-20.000%	10	149	+188.462%
2025-11-18	6.5000	6.5000	6.5000	6.5000	-9.597%	15	149	+130.769%
2025-11-14	6.8000	7.1900	6.8000	7.1900	+6.361%	40	139	+108.623%
2025-11-05	6.7600	6.7600	6.7600	6.7600	-20.471%	2	113	+121.893%
2025-10-27	8.5000	8.5000	8.5000	8.5000	+4.938%	5	110	+76.471%
2025-10-24	8.3000	8.3000	8.0700	8.1000	+6.160%	7	110	+85.185%
2025-10-23	7.6300	7.6300	7.6300	7.6300	+5.972%	2	111	+96.592%
2025-10-02	7.3000	7.3000	7.1000	7.2000	+5.882%	25	111	+108.333%
2025-09-30	6.7000	6.8000	6.7000	6.8000	+15.254%	9	89	+120.588%
2025-09-24	5.9000	5.9000	5.9000	5.9000	0.000%	6	80	+154.237%
2025-09-23	6.0000	6.0000	5.9000	5.9000	+5.357%	9	74	+154.237%
2025-09-22	5.1000	5.6000	5.1000	5.6000	+61.850%	7	65	+167.857%
2025-09-15	3.4600	3.4600	3.4600	3.4600	-17.619%	10	62	+333.526%
2025-09-10	4.2000	4.2000	4.2000	4.2000	-0.474%	22	52	+257.143%
2025-09-09	4.2200	4.2200	4.2200	4.2200	+4.198%	2	36	+255.450%
2025-09-03	3.9000	4.0500	3.9000	4.0500	-3.571%	2	36	+270.370%
2025-09-02	3.8000	4.2000	3.7000	4.2000	+47.368%	47	35	+257.143%
2025-08-29	2.8500	2.8500	2.8500	2.8500	-10.938%	1	10	+426.316%
2025-08-28	3.2000	3.2000	3.2000	3.2000	+64.103%	1	10	+368.750%
2025-08-25	1.9500	1.9500	1.9500	1.9500	+2.632%	1	9	+669.231%
2025-07-31	1.9000	1.9000	1.9000	1.9000	-5.000%	2	8	+689.474%
2025-07-07	2.0000	2.0000	2.0000	2.0000	0.000%	8	8	+650.000%

.dark-mode .JYGnLT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JYGnLT{ color: #333333; background-color: white; border: 2px solid #333333; }CVI20270115C40CVI Jan 15 2027 40.00 Call (CVI270115C00040000)option OPRA

CVI20270115C40
CVI Jan 15 2027 40.00 Call (CVI270115C00040000)
option OPRA