Dark

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

EOD

Aug 11, 2026

3.40+37.097%(+0.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	3.4000	3.4000	3.4000	3.4000	+37.097%	3	753	0.000%
2026-08-05	2.7700	2.7700	2.4800	2.4800	-11.429%	31	753	+37.097%
2026-08-04	2.8000	2.8000	2.8000	2.8000	-11.672%	1	753	+21.429%
2026-08-03	3.1700	3.1700	3.1700	3.1700	-47.167%	1	752	+7.256%
2026-07-30	5.0000	6.3000	5.0000	6.0000	+42.857%	35	751	-43.333%
2026-07-29	4.2000	4.2000	4.2000	4.2000	+10.526%	10	737	-19.048%
2026-07-24	3.8000	3.8000	3.8000	3.8000	-11.628%	3	737	-10.526%
2026-07-22	4.3000	4.3000	4.3000	4.3000	0.000%	2	737	-20.930%
2026-07-17	4.2000	4.3000	4.2000	4.3000	+26.471%	12	735	-20.930%
2026-07-14	3.4000	3.4000	3.4000	3.4000	-5.556%	20	723	0.000%
2026-07-13	3.4000	3.6000	3.4000	3.6000	+84.615%	23	708	-5.556%
2026-07-06	1.9500	1.9500	1.9500	1.9500	+21.875%	1	705	+74.359%
2026-07-02	1.6000	1.6000	1.6000	1.6000	+14.286%	10	715	+112.500%
2026-06-26	1.5000	1.5000	1.4000	1.4000	0.000%	10	715	+142.857%
2026-06-24	1.4200	1.4500	1.4000	1.4000	-6.667%	3	710	+142.857%
2026-06-22	1.6500	1.6500	1.5000	1.5000	-50.000%	20	711	+126.667%
2026-06-11	3.0000	3.0000	3.0000	3.0000	-16.667%	10	711	+13.333%
2026-06-09	3.6000	3.6000	3.6000	3.6000	-33.333%	2	711	-5.556%
2026-06-02	5.4000	5.4000	5.4000	5.4000	+35.000%	6	711	-37.037%
2026-05-28	4.0000	4.0000	4.0000	4.0000	-4.762%	2	705	-15.000%
2026-05-26	4.2000	4.2000	4.2000	4.2000	+2.439%	3	705	-19.048%
2026-05-21	4.1000	4.1000	4.1000	4.1000	-10.088%	1	702	-17.073%
2026-05-19	4.5600	4.5600	4.5600	4.5600	-11.628%	1	701	-25.439%
2026-05-12	5.1600	5.1600	5.1600	5.1600	+3.200%	1	701	-34.109%
2026-05-11	4.9000	5.0000	4.8000	5.0000	+38.889%	510	701	-32.000%
2026-05-07	3.6000	3.6000	3.6000	3.6000	-14.286%	2	698	-5.556%
2026-05-06	4.5000	4.5000	4.2000	4.2000	-8.696%	9	700	-19.048%
2026-05-04	4.7000	4.7000	4.6000	4.6000	-14.657%	2	691	-26.087%
2026-04-29	5.0000	5.3900	4.9000	5.3900	+41.842%	4	691	-36.920%
2026-04-27	3.8000	3.8000	3.8000	3.8000	+35.714%	10	689	-10.526%
2026-04-17	2.9000	2.9000	2.8000	2.8000	-34.884%	40	689	+21.429%
2026-04-16	4.4000	4.4000	4.3000	4.3000	+4.878%	30	689	-20.930%
2026-04-10	3.6700	4.1000	3.6700	4.1000	+5.128%	7	667	-17.073%
2026-04-09	3.5700	3.9000	3.5700	3.9000	-2.256%	2	662	-12.821%
2026-04-08	3.9900	3.9900	3.9900	3.9900	-16.875%	50	661	-14.787%
2026-04-07	4.5000	4.8500	4.5000	4.8000	+11.111%	55	628	-29.167%
2026-04-02	4.8000	4.8000	4.3200	4.3200	-7.097%	4	578	-21.296%
2026-04-01	4.6500	4.6500	4.6500	4.6500	-21.186%	1	578	-26.882%
2026-03-30	5.9000	5.9000	5.9000	5.9000	+2.431%	10	577	-42.373%
2026-03-27	5.6700	5.8300	5.6700	5.7600	+4.727%	31	577	-40.972%
2026-03-26	5.5000	5.7500	5.5000	5.5000	0.000%	402	546	-38.182%
2026-03-24	4.5000	5.5000	4.5000	5.5000	+15.789%	20	162	-38.182%
2026-03-19	5.0200	5.0200	4.7000	4.7500	+5.556%	26	162	-28.421%
2026-03-18	3.5000	4.5000	3.5000	4.5000	+76.471%	24	154	-24.444%
2026-03-12	2.5500	2.5500	2.5500	2.5500	+24.390%	1	156	+33.333%
2026-03-06	2.0500	2.0500	2.0500	2.0500	+41.379%	2	156	+65.854%
2026-03-03	1.4500	1.4500	1.4500	1.4500	-25.258%	2	156	+134.483%
2026-03-02	1.9400	1.9400	1.9400	1.9400	+115.556%	2	154	+75.258%
2026-02-24	0.9000	0.9000	0.9000	0.9000	-18.182%	2	155	+277.778%
2026-02-02	1.1000	1.1000	1.1000	1.1000	-12.000%	2	155	+209.091%
2026-01-27	1.2500	1.2500	1.2500	1.2500	0.000%	10	153	+172.000%
2026-01-26	1.2500	1.2500	1.2500	1.2500	-24.242%	5	153	+172.000%
2026-01-21	1.6500	1.6500	1.6500	1.6500	+50.000%	10	148	+106.061%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-21.429%	1	148	+209.091%
2026-01-07	1.4000	1.4000	1.4000	1.4000	+12.000%	1	148	+142.857%
2025-12-23	1.2500	1.2500	1.2500	1.2500	-70.998%	15	148	+172.000%
2025-12-08	4.3100	4.3100	4.3100	4.3100	-17.115%	1	148	-21.114%
2025-12-02	4.9000	5.2000	4.9000	5.2000	-20.000%	10	149	-34.615%
2025-11-18	6.5000	6.5000	6.5000	6.5000	-9.597%	15	149	-47.692%
2025-11-14	6.8000	7.1900	6.8000	7.1900	+6.361%	40	139	-52.712%
2025-11-05	6.7600	6.7600	6.7600	6.7600	-20.471%	2	113	-49.704%
2025-10-27	8.5000	8.5000	8.5000	8.5000	+4.938%	5	110	-60.000%
2025-10-24	8.3000	8.3000	8.0700	8.1000	+6.160%	7	110	-58.025%
2025-10-23	7.6300	7.6300	7.6300	7.6300	+5.972%	2	111	-55.439%
2025-10-02	7.3000	7.3000	7.1000	7.2000	+5.882%	25	111	-52.778%
2025-09-30	6.7000	6.8000	6.7000	6.8000	+15.254%	9	89	-50.000%
2025-09-24	5.9000	5.9000	5.9000	5.9000	0.000%	6	80	-42.373%
2025-09-23	6.0000	6.0000	5.9000	5.9000	+5.357%	9	74	-42.373%
2025-09-22	5.1000	5.6000	5.1000	5.6000	+61.850%	7	65	-39.286%
2025-09-15	3.4600	3.4600	3.4600	3.4600	-17.619%	10	62	-1.734%
2025-09-10	4.2000	4.2000	4.2000	4.2000	-0.474%	22	52	-19.048%
2025-09-09	4.2200	4.2200	4.2200	4.2200	+4.198%	2	36	-19.431%
2025-09-03	3.9000	4.0500	3.9000	4.0500	-3.571%	2	36	-16.049%
2025-09-02	3.8000	4.2000	3.7000	4.2000	+47.368%	47	35	-19.048%
2025-08-29	2.8500	2.8500	2.8500	2.8500	-10.938%	1	10	+19.298%
2025-08-28	3.2000	3.2000	3.2000	3.2000	+64.103%	1	10	+6.250%
2025-08-25	1.9500	1.9500	1.9500	1.9500	+2.632%	1	9	+74.359%
2025-07-31	1.9000	1.9000	1.9000	1.9000	-5.000%	2	8	+78.947%
2025-07-07	2.0000	2.0000	2.0000	2.0000	0.000%	8	8	+70.000%

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