Dark

CAKE20270115C70
CAKE Jan 15 2027 70.00 Call (CAKE270115C00070000)
option OPRA

EOD

Sep 22, 2026

34.95-22.591%(-10.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	34.9500	34.9500	34.9500	34.9500	-22.591%	5	63	0.000%
2026-08-24	44.0000	45.1500	44.0000	45.1500	+20.722%	3	63	-22.591%
2026-08-20	37.4000	37.4000	37.4000	37.4000	-4.956%	10	65	-6.551%
2026-08-18	39.3900	39.3900	39.3500	39.3500	-9.436%	7	67	-11.182%
2026-08-14	43.4500	43.4500	43.4500	43.4500	-11.381%	1	67	-19.563%
2026-08-13	49.0300	49.0300	49.0300	49.0300	+35.968%	4	68	-28.717%
2026-08-03	35.6900	36.0600	35.6900	36.0600	+13.218%	2	72	-3.078%
2026-07-29	25.2000	31.8500	25.2000	31.8500	+72.162%	6	73	+9.733%
2026-07-23	18.5000	18.5000	18.5000	18.5000	-11.905%	4	76	+88.919%
2026-07-20	21.0000	21.0000	21.0000	21.0000	+5.000%	15	80	+66.429%
2026-07-17	20.0000	20.0000	20.0000	20.0000	+18.835%	3	80	+74.750%
2026-07-16	16.8300	16.8300	16.8300	16.8300	+0.778%	1	83	+107.665%
2026-07-15	15.7800	16.8000	15.7800	16.7000	-6.180%	14	82	+109.281%
2026-07-10	17.8000	17.8000	17.8000	17.8000	+28.058%	1	83	+96.348%
2026-07-06	13.9000	13.9000	13.9000	13.9000	-8.553%	2	84	+151.439%
2026-06-30	15.1000	16.0000	15.0000	15.2000	+1.333%	14	84	+129.934%
2026-06-29	15.8000	15.8000	14.7000	15.0000	+7.914%	12	71	+133.000%
2026-06-24	13.9000	13.9000	13.9000	13.9000	-13.125%	2	66	+151.439%
2026-06-22	16.0000	16.0000	16.0000	16.0000	+10.345%	1	68	+118.438%
2026-06-18	14.5000	14.5000	14.5000	14.5000	+12.403%	1	67	+141.034%
2026-06-17	11.9700	12.9000	11.9700	12.9000	+15.695%	3	67	+170.930%
2026-06-16	11.1500	11.1500	11.1500	11.1500	-10.871%	2	69	+213.453%
2026-06-12	12.5100	12.5100	12.5100	12.5100	+16.916%	1	69	+179.376%
2026-06-11	10.6000	11.7000	10.6000	10.7000	+28.606%	8	70	+226.636%
2026-06-10	8.3200	8.3200	8.3200	8.3200	+5.316%	1	72	+320.072%
2026-06-09	7.8700	7.9000	7.8700	7.9000	+18.619%	5	72	+342.405%
2026-06-05	6.6600	6.6600	6.6600	6.6600	+7.419%	1	76	+424.775%
2026-06-04	6.2000	6.2000	6.2000	6.2000	-17.333%	1	77	+463.710%
2026-05-29	7.5000	7.5000	7.5000	7.5000	+15.385%	1	77	+366.000%
2026-05-28	6.5000	6.5000	6.5000	6.5000	0.000%	1	78	+437.692%
2026-05-27	6.5000	6.5000	6.5000	6.5000	+22.642%	1	78	+437.692%
2026-04-24	5.3000	5.3000	5.3000	5.3000	-7.018%	1	78	+559.434%
2026-04-22	5.7000	5.7000	5.7000	5.7000	-4.523%	3	79	+513.158%
2026-04-17	5.4000	5.9700	5.4000	5.9700	+17.059%	5	76	+485.427%
2026-04-14	4.7300	5.1000	4.7300	5.1000	+15.909%	5	73	+585.294%
2026-04-10	4.4000	4.4000	4.4000	4.4000	-8.333%	1	78	+694.318%
2026-04-08	4.8000	4.8000	4.8000	4.8000	+56.352%	1	78	+628.125%
2026-04-01	3.0700	3.0700	3.0700	3.0700	+2.333%	2	78	+1,038.436%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-17.582%	1	80	+1,065.000%
2026-03-19	3.6400	3.6400	3.6400	3.6400	-5.943%	5	80	+860.165%
2026-03-18	3.8700	3.8700	3.8700	3.8700	-3.250%	1	80	+803.101%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-0.744%	1	81	+773.750%
2026-03-12	4.0300	4.0300	4.0300	4.0300	-28.673%	1	82	+767.246%
2026-03-06	5.6500	5.6500	5.6500	5.6500	-12.674%	1	83	+518.584%
2026-03-05	6.4700	6.4700	6.4700	6.4700	-6.503%	1	83	+440.185%
2026-02-27	6.9200	6.9200	6.9200	6.9200	-8.344%	1	83	+405.058%
2026-02-26	7.5000	7.5500	7.5000	7.5500	0.000%	2	82	+362.914%
2026-02-25	7.9000	7.9000	7.5500	7.5500	+6.338%	6	85	+362.914%
2026-02-19	7.3000	7.4000	7.1000	7.1000	-2.740%	5	85	+392.254%
2026-02-18	7.5000	7.8000	7.3000	7.3000	+15.873%	6	85	+378.767%
2026-02-17	6.3000	6.3000	6.3000	6.3000	+102.572%	1	88	+454.762%
2026-02-13	3.1100	3.1100	3.1100	3.1100	-46.379%	1	88	+1,023.794%
2026-02-12	5.7000	5.8000	5.7000	5.8000	-10.769%	2	88	+502.586%
2026-02-06	6.5000	6.5000	6.5000	6.5000	+26.706%	4	89	+437.692%
2026-02-05	5.1300	5.1300	5.1300	5.1300	-8.393%	2	89	+581.287%
2026-02-04	5.8000	5.8000	5.6000	5.6000	+27.273%	3	89	+524.107%
2026-02-03	4.4000	4.4000	4.4000	4.4000	+49.153%	5	92	+694.318%
2026-01-29	2.9500	2.9500	2.9500	2.9500	-28.916%	1	87	+1,084.746%
2026-01-27	4.1500	4.1500	4.1500	4.1500	-24.819%	1	87	+742.169%
2026-01-22	5.5300	5.5300	5.5200	5.5200	+38.000%	12	86	+533.152%
2026-01-20	4.0000	4.0000	4.0000	4.0000	-24.528%	10	92	+773.750%
2026-01-15	5.3000	5.3000	5.3000	5.3000	+12.766%	2	92	+559.434%
2026-01-13	4.7000	4.7000	4.7000	4.7000	0.000%	1	92	+643.617%
2026-01-12	4.7000	4.7000	4.7000	4.7000	+14.355%	8	92	+643.617%
2026-01-08	4.1600	4.1600	4.1100	4.1100	+5.385%	3	84	+750.365%
2026-01-06	3.6000	3.9400	3.6000	3.9000	+110.811%	13	83	+796.154%
2025-12-31	1.8500	1.8500	1.8500	1.8500	-30.189%	1	88	+1,789.189%
2025-12-19	2.6500	2.6500	2.6500	2.6500	+3.922%	2	88	+1,218.868%
2025-12-15	2.5500	2.5500	2.5500	2.5500	+20.283%	1	90	+1,270.588%
2025-12-11	2.1200	2.1200	2.1200	2.1200	-20.000%	1	90	+1,548.585%
2025-12-08	2.6500	2.6500	2.6500	2.6500	+10.417%	1	90	+1,218.868%
2025-12-04	2.4000	2.4000	2.4000	2.4000	0.000%	2	91	+1,356.250%
2025-12-01	2.5000	2.5000	2.4000	2.4000	0.000%	4	89	+1,356.250%
2025-11-25	2.4000	2.4000	2.4000	2.4000	+22.449%	12	89	+1,356.250%
2025-11-21	1.9600	1.9600	1.9600	1.9600	+3.158%	1	77	+1,683.163%
2025-11-20	1.9000	1.9000	1.9000	1.9000	-20.168%	10	76	+1,739.474%
2025-11-14	2.5000	2.5000	2.2000	2.3800	-20.401%	5	76	+1,368.487%
2025-11-07	3.1000	3.1000	2.9900	2.9900	+3.103%	15	72	+1,068.896%
2025-11-06	3.1000	3.1000	2.9000	2.9000	-3.333%	4	62	+1,105.172%
2025-11-03	3.0000	3.0000	3.0000	3.0000	-26.829%	1	62	+1,065.000%
2025-10-31	3.8000	4.1000	3.8000	4.1000	+17.143%	3	62	+752.439%
2025-10-30	4.0200	4.0200	3.5000	3.5000	-16.865%	33	59	+898.571%
2025-10-29	4.2100	4.2100	4.2100	4.2100	-28.644%	4	86	+730.166%
2025-10-28	5.7000	6.0200	5.7000	5.9000	+5.357%	7	88	+492.373%
2025-10-27	5.5000	5.6000	5.5000	5.6000	0.000%	3	88	+524.107%
2025-10-24	5.6000	5.7000	5.6000	5.6000	-2.439%	12	88	+524.107%
2025-10-22	5.1000	5.7400	5.1000	5.7400	+14.800%	5	77	+508.885%
2025-10-21	4.9800	5.0000	4.9800	5.0000	+11.111%	12	74	+599.000%
2025-10-17	4.5000	4.5000	4.5000	4.5000	-10.359%	10	82	+676.667%
2025-10-16	5.0200	5.0200	5.0200	5.0200	+14.091%	1	74	+596.215%
2025-10-13	4.1900	4.4000	4.1900	4.4000	0.000%	3	74	+694.318%
2025-10-10	4.7000	4.7000	4.4000	4.4000	-2.004%	11	75	+694.318%
2025-10-09	4.5000	4.5000	4.4900	4.4900	+4.419%	4	64	+678.396%
2025-10-08	4.2000	4.3000	4.2000	4.3000	-2.273%	5	60	+712.791%
2025-10-07	4.5500	4.5500	4.4000	4.4000	-6.383%	5	56	+694.318%
2025-10-06	4.7200	4.7200	4.7000	4.7000	-1.674%	6	55	+643.617%
2025-10-03	4.7800	4.7800	4.7800	4.7800	+2.796%	5	56	+631.172%
2025-10-02	4.7200	4.7200	4.6500	4.6500	+3.795%	5	56	+651.613%
2025-09-30	4.8000	4.8000	4.4800	4.4800	-6.667%	11	52	+680.134%
2025-09-29	4.8100	4.8100	4.8000	4.8000	+4.348%	5	41	+628.125%
2025-09-25	4.6000	4.6000	4.6000	4.6000	-5.350%	30	46	+659.783%
2025-09-24	3.9000	4.8600	3.9000	4.8600	+8.000%	2	17	+619.136%
2025-09-22	4.3900	4.5000	4.3900	4.5000	-6.250%	3	16	+676.667%
2025-09-19	4.6900	4.8400	4.6900	4.8000	0.000%	4	14	+628.125%
2025-09-18	4.8000	4.8000	4.8000	4.8000	+5.495%	2	11	+628.125%
2025-09-17	4.5000	4.5500	4.5000	4.5500	+1.336%	4	9	+668.132%
2025-09-16	4.4800	4.4900	4.4800	4.4900	0.000%	5	5	+678.396%