Dark

CBRL20270115C25
CBRL Jan 15 2027 25.00 Call (CBRL270115C00025000)
option OPRA

Inactive

Aug 6, 2026

33.07+4.322%(+1.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	33.0700	33.0700	33.0700	33.0700	+4.322%	1	134	0.000%
2026-07-30	31.7000	31.7000	31.7000	31.7000	+15.273%	1	135	+4.322%
2026-07-14	27.5000	27.5000	27.5000	27.5000	+10.486%	1	136	+20.255%
2026-07-07	24.8900	24.8900	24.8900	24.8900	-7.127%	1	137	+32.865%
2026-07-06	25.8000	26.8200	25.8000	26.8000	-4.286%	32	137	+23.396%
2026-07-02	28.0000	28.0000	28.0000	28.0000	+14.754%	45	202	+18.107%
2026-06-25	24.4000	24.4000	24.4000	24.4000	+10.108%	3	202	+35.533%
2026-06-15	22.1600	22.1600	22.1600	22.1600	+2.545%	1	205	+49.233%
2026-06-12	21.6100	21.6100	21.6100	21.6100	-1.773%	3	206	+53.031%
2026-06-10	19.9000	24.0000	19.9000	22.0000	+69.231%	135	209	+50.318%
2026-06-09	13.0000	13.0000	13.0000	13.0000	+4.167%	1	336	+154.385%
2026-05-27	12.4800	12.4800	12.4800	12.4800	+32.344%	3	337	+164.984%
2026-05-06	9.4300	9.4300	9.4300	9.4300	+0.640%	1	337	+250.689%
2026-04-29	9.3700	9.3700	9.3700	9.3700	-1.885%	3	338	+252.935%
2026-04-28	9.5500	9.5500	9.5500	9.5500	+11.047%	2	341	+246.283%
2026-04-27	8.6000	8.6000	8.6000	8.6000	+2.503%	1	341	+284.535%
2026-04-17	8.3900	8.3900	8.3900	8.3900	-6.778%	5	341	+294.160%
2026-04-16	9.0000	9.0000	9.0000	9.0000	+7.527%	1	346	+267.444%
2026-04-10	8.3700	8.3700	8.3700	8.3700	+4.625%	1	349	+295.102%
2026-04-09	8.0000	8.0000	8.0000	8.0000	+5.263%	1	349	+313.375%
2026-04-02	7.6000	7.6000	7.6000	7.6000	+12.927%	1	350	+335.132%
2026-03-27	6.7300	6.7300	6.7300	6.7300	-18.424%	5	350	+391.382%
2026-03-17	8.2500	8.2500	8.2500	8.2500	+6.452%	2	350	+300.848%
2026-03-12	7.5000	7.7500	7.5000	7.7500	+0.649%	3	350	+326.710%
2026-03-11	7.7700	7.8600	7.5700	7.7000	-31.250%	16	347	+329.481%
2026-02-17	11.2000	11.2000	11.2000	11.2000	+6.667%	75	342	+195.268%
2026-02-02	10.5000	10.5000	10.5000	10.5000	-18.542%	15	267	+214.952%
2026-01-15	12.8900	12.8900	12.8900	12.8900	+11.217%	7	252	+156.555%
2026-01-14	11.5900	11.5900	11.5900	11.5900	+3.946%	1	259	+185.332%
2026-01-13	11.1500	11.1500	11.1500	11.1500	+5.687%	1	258	+196.592%
2026-01-12	10.6000	10.6000	10.5500	10.5500	+14.674%	3	259	+213.460%
2026-01-09	9.5500	9.6000	9.1400	9.2000	+2.222%	112	259	+259.457%
2026-01-08	9.0000	9.0000	9.0000	9.0000	+11.386%	3	209	+267.444%
2026-01-06	8.0800	8.0800	8.0800	8.0800	+8.021%	2	212	+309.282%
2026-01-05	7.4800	7.4800	7.4800	7.4800	+15.969%	2	234	+342.112%
2025-12-31	6.4500	6.4500	6.4500	6.4500	-2.124%	20	234	+412.713%
2025-12-30	6.5000	6.5900	6.5000	6.5900	-3.372%	2	234	+401.821%
2025-12-29	7.0000	8.3000	6.8200	6.8200	-8.824%	10	234	+384.897%
2025-12-24	7.5000	7.5000	7.4800	7.4800	+6.857%	10	224	+342.112%
2025-12-22	7.0000	7.0000	7.0000	7.0000	-17.647%	1	224	+372.429%
2025-12-18	7.9000	8.5000	7.9000	8.5000	+16.438%	101	223	+289.059%
2025-12-16	7.3000	7.3000	7.3000	7.3000	-0.545%	1	125	+353.014%
2025-12-15	7.3400	7.3400	7.3400	7.3400	-21.075%	1	125	+350.545%
2025-12-11	9.3000	9.3000	9.3000	9.3000	+12.048%	2	124	+255.591%
2025-12-10	5.8000	8.3000	5.8000	8.3000	+9.211%	3	124	+298.434%
2025-12-09	7.6000	7.6000	7.6000	7.6000	-15.556%	1	127	+335.132%
2025-12-08	9.0000	9.0000	9.0000	9.0000	-1.099%	1	127	+267.444%
2025-11-26	8.6000	9.1000	8.6000	9.1000	+15.190%	21	106	+263.407%
2025-11-25	7.9000	7.9000	7.9000	7.9000	-1.250%	1	106	+318.608%
2025-11-24	8.0000	8.0000	8.0000	8.0000	+7.095%	3	106	+313.375%
2025-11-20	7.8200	7.8200	7.4700	7.4700	-17.000%	2	106	+342.704%
2025-11-19	7.8500	9.0000	7.7200	9.0000	-7.121%	103	106	+267.444%
2025-11-18	9.6900	9.6900	9.6900	9.6900	-1.122%	7	118	+241.280%
2025-11-14	10.0000	10.0000	9.8000	9.8000	-8.411%	5	111	+237.449%
2025-11-13	10.7000	10.7000	10.7000	10.7000	+6.680%	50	106	+209.065%
2025-11-12	10.0000	10.0300	10.0000	10.0300	+6.702%	31	56	+229.711%
2025-11-11	9.0000	9.6000	9.0000	9.4000	-21.667%	21	16	+251.809%
2025-11-03	12.0000	12.0000	12.0000	12.0000	-67.568%	1	16	+175.583%
2025-08-28	37.0000	37.0000	37.0000	37.0000	-6.801%	1	16	-10.622%
2025-08-27	39.0000	39.7000	39.0000	39.7000	+18.507%	6	16	-16.700%
2025-08-26	35.0000	35.0000	33.5000	33.5000	+4.688%	4	15	-1.284%
2025-08-22	32.0000	32.0000	32.0000	32.0000	-30.586%	3	15	+3.344%
2025-07-23	46.1000	46.1000	46.1000	46.1000	+4.773%	5	12	-28.265%
2025-07-22	44.0000	44.0000	44.0000	44.0000	+8.642%	1	12	-24.841%
2025-07-01	40.5000	40.5000	40.5000	40.5000	+10.959%	5	12	-18.346%
2025-05-29	36.5000	36.5000	36.5000	36.5000	-1.351%	10	13	-9.397%
2025-05-28	37.0000	37.0000	37.0000	37.0000	+12.121%	3	23	-10.622%
2025-05-22	33.0000	33.0000	33.0000	33.0000	-2.684%	3	26	+0.212%
2025-05-15	33.9100	33.9100	33.9100	33.9100	+10.528%	3	29	-2.477%
2025-05-13	30.6800	30.6800	30.6800	30.6800	+10.519%	3	32	+7.790%
2025-05-12	27.7600	27.7600	27.7600	27.7600	+25.045%	3	35	+19.128%
2025-05-02	22.2000	22.2000	22.2000	22.2000	+18.400%	6	38	+48.964%
2025-03-17	18.7500	18.7500	18.7500	18.7500	-5.303%	5	35	+76.373%
2025-03-14	20.0000	20.0000	19.8000	19.8000	-19.184%	36	30	+67.020%
2025-02-25	24.5000	24.5000	24.5000	24.5000	-36.693%	5	12	+34.980%
2025-01-22	38.7000	38.7000	38.7000	38.7000	+6.612%	1	7	-14.548%
2025-01-06	36.3000	36.3000	36.3000	36.3000	+18.203%	2	6	-8.898%
2024-12-17	31.0400	31.0400	30.7100	30.7100	+5.171%	3	6	+7.685%
2024-12-05	29.2000	29.2000	29.2000	29.2000	+7.471%	2	9	+13.253%
2024-11-14	27.1700	27.1700	27.1700	27.1700	-10.389%	2	7	+21.715%
2024-11-06	30.3200	30.3200	30.3200	30.3200	+11.062%	3	5	+9.070%
2024-10-22	27.3000	27.3000	27.3000	27.3000	0.000%	2	2	+21.136%