Dark

CBRL20270115C30
CBRL Jan 15 2027 30.00 Call (CBRL270115C00030000)
option OPRA

EOD

Sep 24, 2026

21.80+21.788%(+3.90)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.8000	21.8000	21.8000	21.8000	+21.788%	41	66	0.000%
2026-09-15	17.9000	17.9000	17.9000	17.9000	-27.236%	1	107	+21.788%
2026-09-04	24.6000	24.6000	24.6000	24.6000	-3.416%	1	107	-11.382%
2026-09-02	25.4700	25.4700	25.4700	25.4700	-3.266%	8	107	-14.409%
2026-08-20	26.3300	26.3300	26.3300	26.3300	+15.736%	1	112	-17.205%
2026-07-28	22.7500	22.7500	22.7500	22.7500	+4.839%	1	113	-4.176%
2026-07-16	21.7000	21.7000	21.7000	21.7000	+3.333%	20	114	+0.461%
2026-07-07	21.0000	21.0000	21.0000	21.0000	-13.079%	2	114	+3.810%
2026-07-06	22.8400	24.1600	22.8400	24.1600	+15.048%	11	116	-9.768%
2026-06-26	21.0000	21.0000	21.0000	21.0000	+6.599%	5	120	+3.810%
2026-06-25	19.8000	19.8000	19.7000	19.7000	+1.129%	4	125	+10.660%
2026-06-24	19.4800	19.4800	19.4800	19.4800	+9.438%	1	126	+11.910%
2026-06-11	17.8000	17.8000	17.8000	17.8000	+1.136%	2	127	+22.472%
2026-06-10	15.2000	20.3000	15.2000	17.6000	+120.000%	22	127	+23.864%
2026-06-04	8.0000	8.0000	8.0000	8.0000	-3.614%	2	134	+172.500%
2026-06-03	8.6000	8.6000	8.3000	8.3000	+3.750%	3	134	+162.651%
2026-05-26	8.0000	8.0000	8.0000	8.0000	0.000%	1	133	+172.500%
2026-05-22	8.0000	8.0000	8.0000	8.0000	+34.003%	1	131	+172.500%
2026-05-15	5.9700	5.9700	5.9700	5.9700	-17.655%	1	131	+265.159%
2026-05-11	7.2500	7.2500	7.2500	7.2500	-1.361%	13	131	+200.690%
2026-05-08	7.0000	7.4000	7.0000	7.3500	+30.319%	4	118	+196.599%
2026-05-05	5.6400	5.6400	5.6400	5.6400	-20.339%	1	117	+286.525%
2026-04-28	7.0500	7.0800	7.0500	7.0800	+3.358%	21	117	+207.910%
2026-04-27	7.0000	7.0000	6.8500	6.8500	+14.167%	2	118	+218.248%
2026-04-17	6.0000	6.0000	6.0000	6.0000	+14.286%	1	118	+263.333%
2026-04-13	5.2500	5.2500	5.2500	5.2500	-3.315%	1	119	+315.238%
2026-04-02	5.3000	5.4300	5.3000	5.4300	+0.556%	2	119	+301.473%
2026-04-01	5.4000	5.4000	5.4000	5.4000	+17.391%	1	119	+303.704%
2026-03-27	4.6000	4.6000	4.6000	4.6000	0.000%	1	119	+373.913%
2026-03-24	4.6000	4.6000	4.6000	4.6000	-16.817%	1	118	+373.913%
2026-03-11	5.4300	5.5300	5.4300	5.5300	-21.000%	21	117	+294.213%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-12.609%	1	96	+211.429%
2026-03-03	7.9000	8.0100	7.9000	8.0100	+0.125%	3	95	+172.160%
2026-02-23	7.5400	8.0000	7.5400	8.0000	-7.514%	3	98	+172.500%
2026-02-19	8.6000	8.6500	8.6000	8.6500	+3.345%	16	99	+152.023%
2026-02-12	8.3700	8.3700	8.3700	8.3700	+0.843%	1	113	+160.454%
2026-02-11	8.3000	8.3000	8.3000	8.3000	-13.721%	1	113	+162.651%
2026-02-09	9.6200	9.6200	9.6200	9.6200	+12.515%	1	112	+126.611%
2026-02-05	8.5500	8.5500	8.5500	8.5500	+33.594%	1	111	+154.971%
2026-01-30	6.3600	6.4000	6.3600	6.4000	-12.088%	2	110	+240.625%
2026-01-28	7.3300	7.4000	7.2800	7.2800	+12.868%	3	110	+199.451%
2026-01-27	5.5000	6.4500	5.5000	6.4500	-9.155%	3	110	+237.984%
2026-01-26	6.8000	7.1000	6.8000	7.1000	-13.415%	5	111	+207.042%
2026-01-22	8.2000	8.2000	8.2000	8.2000	-19.608%	1	110	+165.854%
2026-01-16	10.2000	10.2000	10.2000	10.2000	-7.273%	2	112	+113.725%
2026-01-15	11.0000	11.0000	11.0000	11.0000	+54.930%	4	112	+98.182%
2026-01-12	8.0000	8.0000	7.1000	7.1000	-3.794%	6	113	+207.042%
2026-01-09	7.5000	7.5000	7.3200	7.3800	+3.217%	5	117	+195.393%
2026-01-08	6.6000	7.2000	6.5000	7.1500	+15.323%	9	114	+204.895%
2026-01-06	6.2000	6.2000	6.2000	6.2000	+11.311%	1	108	+251.613%
2026-01-02	4.9700	5.5700	4.9700	5.5700	+27.752%	2	107	+291.382%
2025-12-31	4.2700	4.3600	4.2700	4.3600	-11.020%	4	104	+400.000%
2025-12-29	4.9000	4.9000	4.9000	4.9000	-25.758%	1	104	+344.898%
2025-12-24	6.6000	6.6000	6.6000	6.6000	+17.857%	2	101	+230.303%
2025-12-22	5.6000	5.6000	5.6000	5.6000	-21.459%	1	101	+289.286%
2025-12-19	7.1300	7.1300	7.1300	7.1300	+15.000%	1	100	+205.750%
2025-12-18	6.2000	6.2000	6.2000	6.2000	+15.028%	1	99	+251.613%
2025-12-16	4.8000	5.3900	4.8000	5.3900	-23.000%	80	98	+304.453%
2025-12-12	7.0000	7.0000	7.0000	7.0000	-6.667%	1	141	+211.429%
2025-12-11	7.1000	7.5000	7.1000	7.5000	+13.293%	50	140	+190.667%
2025-12-10	5.7500	6.9500	5.3000	6.6200	+3.438%	124	190	+229.305%
2025-12-09	7.0000	7.0000	6.4000	6.4000	+7.203%	54	132	+240.625%
2025-12-08	6.1000	6.1000	5.9700	5.9700	-14.714%	6	82	+265.159%
2025-12-04	7.0000	7.0000	7.0000	7.0000	0.000%	1	80	+211.429%
2025-12-03	7.0000	7.0000	7.0000	7.0000	+4.478%	1	79	+211.429%
2025-12-02	6.7000	6.7000	6.7000	6.7000	-4.149%	1	79	+225.373%
2025-11-26	6.8600	6.9900	6.8600	6.9900	+29.444%	7	81	+211.874%
2025-11-24	5.4000	5.4000	5.4000	5.4000	-14.013%	1	81	+303.704%
2025-11-21	6.3000	6.3000	5.7700	6.2800	+4.667%	26	80	+247.134%
2025-11-20	6.0000	6.0000	6.0000	6.0000	-7.692%	1	76	+263.333%
2025-11-18	6.3000	6.6000	6.3000	6.5000	+2.848%	85	75	+235.385%
2025-11-17	6.3200	6.3200	6.3200	6.3200	-12.828%	1	33	+244.937%
2025-11-14	7.9000	7.9000	7.2500	7.2500	+0.694%	7	33	+200.690%
2025-11-10	8.9000	8.9000	7.2000	7.2000	-20.879%	10	30	+202.778%
2025-11-06	9.1000	9.1000	9.1000	9.1000	-6.186%	1	29	+139.560%
2025-11-05	9.7000	9.7000	9.7000	9.7000	-7.619%	1	29	+124.742%
2025-10-29	11.0000	11.0000	10.5000	10.5000	-7.080%	6	29	+107.619%
2025-10-23	11.3000	11.3000	11.3000	11.3000	-5.833%	1	23	+92.920%
2025-10-22	12.0000	12.0000	12.0000	12.0000	+5.263%	1	22	+81.667%
2025-10-21	11.4000	11.4000	11.4000	11.4000	-67.678%	2	20	+91.228%
2025-08-27	34.8700	35.2700	34.8700	35.2700	-15.622%	20	18	-38.191%
2025-07-23	43.2300	43.2300	41.8000	41.8000	+1.629%	8	18	-47.847%
2025-07-22	41.3000	41.3000	41.1300	41.1300	+22.302%	3	22	-46.997%
2025-06-09	33.6300	33.6300	33.6300	33.6300	+22.025%	3	30	-35.177%
2025-06-05	27.5600	27.5600	27.5600	27.5600	+45.053%	1	32	-20.900%
2025-04-14	19.0000	19.0000	19.0000	19.0000	+18.012%	4	31	+14.737%
2025-04-09	13.6000	16.1000	13.0900	16.1000	+22.901%	30	31	+35.404%
2025-04-04	13.1000	13.1000	13.1000	13.1000	+1.629%	20	31	+66.412%
2025-04-03	12.8900	12.8900	12.8900	12.8900	-38.177%	4	21	+69.123%
2025-02-26	20.8500	20.8500	20.8500	20.8500	-45.276%	3	17	+4.556%
2025-01-30	38.1000	38.1000	38.1000	38.1000	+9.546%	2	14	-42.782%
2025-01-21	34.8100	35.0000	34.7800	34.7800	+26.014%	5	14	-37.320%
2024-12-17	27.6000	27.6000	27.6000	27.6000	+4.784%	7	9	-21.014%
2024-12-05	27.2000	27.2000	26.3400	26.3400	-12.200%	25	14	-17.236%
2024-11-29	30.5000	30.5000	30.0000	30.0000	+3.448%	50	39	-27.333%
2024-11-27	29.0000	29.0000	29.0000	29.0000	+4.542%	3	11	-24.828%
2024-11-25	27.7400	27.7400	27.7400	27.7400	+15.295%	4	11	-21.413%
2024-10-17	24.0600	24.0600	24.0600	24.0600	+29.285%	2	7	-9.393%
2024-09-19	18.6100	18.6100	18.6100	18.6100	0.000%	5	5	+17.141%