Optionistics

CWVX Stock Prices

Data as of

Last
4.53
Change
-0.65
Open
5.09
Previous
5.18
High
5.12
Low
3.83
Bid
-
Ask
-
Volume
5,657,884
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
Dec 2, 2025
Impl Vol
204.1%
Hist Vol
194.4%
Opt Volume
822
Open Int
17,773

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 13, 20265.095.123.834.53-0.655,657,8848222.0411.944
Nov 12, 20263.995.553.915.18-0.837,474,1677332.1001.948
Nov 11, 20265.206.204.856.01+1.9910,849,2683,2321.9541.943
Nov 10, 20263.914.393.754.02-0.034,567,0261,3243.0971.938
Nov 9, 20263.674.233.474.05+0.414,161,4081,0063.0451.939
Nov 6, 20263.753.843.173.64+0.3810,857,5875543.0201.936
Nov 5, 20263.743.862.753.26-0.7912,671,0651,8473.1661.936
Nov 4, 20264.424.813.984.05-1.007,531,6781,0232.5041.925
Nov 3, 20264.555.084.505.04+0.614,098,6402832.5171.922
Nov 2, 20265.495.504.294.43-0.948,040,5275472.4551.920
Oct 30, 20265.665.785.055.37-1.273,494,4662,1962.2031.911
Oct 29, 20266.727.476.496.64-0.723,267,5939932.1511.905
Oct 28, 20266.627.396.217.36+0.954,808,8514442.0761.904
Oct 27, 20265.886.505.596.41+0.854,492,4021,6412.1731.898
Oct 26, 20264.906.064.785.56+0.205,600,0501,0272.2081.893
Oct 23, 20265.525.745.325.36-0.272,485,0225912.2031.898
Oct 22, 20266.436.745.495.63-1.435,145,1037402.1611.898
Oct 21, 20267.647.706.517.06-0.094,247,1958111.9171.886
Oct 20, 20266.517.666.047.15+0.214,151,5698031.9301.886
Oct 19, 20268.038.036.516.94-0.065,903,2001,9341.8311.891
Oct 16, 20268.008.156.607.00-2.195,530,0362,6021.8931.892
Oct 15, 20267.209.206.659.19+0.964,845,7913,6611.7081.873
Oct 14, 202610.0310.127.818.23-3.647,000,0412,0561.6941.871
Oct 13, 202611.5012.2511.4011.87-0.841,444,3335831.5321.838
Oct 12, 202612.7212.9712.2812.71-0.611,181,7876571.4421.838
Oct 9, 202613.5813.6713.0213.32+0.201,066,5695801.3621.838
Oct 8, 202615.0215.0212.8213.12-2.462,740,0169171.4001.839
Oct 7, 202616.2116.2415.2215.58-1.15971,0884131.3271.839
Oct 6, 202615.7217.2615.7116.73+1.511,521,0881,5491.5121.839
Oct 5, 202616.4416.4715.1515.22-0.84820,6084621.3781.836
Oct 2, 202616.5517.2015.7016.06+0.001,200,7271,0501.3251.836
Oct 1, 202615.4315.8014.3015.69+0.471,113,3892751.3701.836
Sep 30, 202615.5016.1014.9715.22+0.39814,9535811.5181.836
Sep 29, 202614.9016.3614.5314.83+0.301,578,1896131.4811.839
Sep 28, 202614.9015.6313.9814.53-0.931,224,1148881.4251.840
Sep 25, 202616.5516.5815.1315.46-0.891,161,7622591.3751.841
Sep 24, 202615.8816.6814.9016.35+1.111,866,4084561.4981.844
Sep 23, 202615.9816.4115.1115.24+0.061,309,2934911.5731.842
Sep 22, 202614.8816.0014.4515.18+0.441,344,2827321.4531.843
Sep 21, 202613.5115.3013.2514.74+1.332,318,2261,9911.5531.847
Sep 18, 202613.0013.5212.7013.41+0.462,233,0502,7481.4821.845
Sep 17, 202613.4913.8112.4012.95-1.194,788,1912,8241.4841.845
Sep 16, 202614.2914.7413.3814.14+0.811,004,5021,3121.4711.843
Sep 15, 202613.8814.3013.2013.33-0.72552,6562231.5671.842
Sep 14, 202613.9315.0713.7514.05-2.131,122,2928641.5111.848
Sep 11, 202617.0317.3216.1316.18-0.14804,5655641.3631.843
Sep 10, 202616.6317.4116.1616.32-2.271,213,0569261.5571.844
Sep 9, 202620.5920.8518.4518.59-2.02745,8379751.5401.865
Sep 8, 202617.9522.3017.9520.61+0.001,739,1912,6741.7421.868
Sep 4, 202615.4016.8015.1216.66+1.651,176,8861,1021.4331.867
Sep 3, 202613.4515.1013.1615.01+1.20929,4811,7351.2511.865
Sep 2, 202613.5014.3213.3413.81-0.32514,8128041.3371.864
Sep 1, 202614.3114.4013.6014.13-1.07842,1626381.3851.864
Aug 31, 202614.4715.2714.3115.20+0.19281,5633941.3141.867
Aug 28, 202615.3716.3014.5915.01-0.93682,5184171.3471.867
Aug 27, 202617.4417.7615.8315.94-0.47965,6288101.5031.870
Aug 26, 202616.0617.0515.9316.41+0.01379,8842561.5111.873
Aug 25, 202616.6317.1616.2316.40+0.64447,7085171.5961.873
Aug 24, 202615.3716.0714.6315.76-0.64713,2507511.5021.873
Aug 21, 202617.3517.7316.2316.40-0.72898,4507481.4911.874
Aug 20, 202617.2218.6116.7417.12-0.41513,3571,1091.4921.874
Aug 19, 202618.9418.9416.7217.53-0.951,393,6311,4601.5461.874
Aug 18, 202622.3722.4718.4418.48-5.881,536,1401,3991.5211.875
Aug 17, 202624.7126.1122.2124.36+0.281,014,2862,0131.6671.855
Aug 14, 202624.5126.3522.7724.08-0.52750,6308771.4851.855
Aug 13, 202624.7529.7224.3124.60-0.531,365,1032,8061.5421.891

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
Dec 2, 20250.200-