Dark

CBRL20270115C35
CBRL Jan 15 2027 35.00 Call (CBRL270115C00035000)
option OPRA

Inactive

Aug 28, 2026

22.70-0.439%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	22.7000	22.7000	22.7000	22.7000	-0.439%	1	293	0.000%
2026-08-27	22.8000	22.8000	22.8000	22.8000	-6.748%	1	294	-0.439%
2026-08-26	24.4500	24.4500	24.4500	24.4500	+4.043%	2	295	-7.157%
2026-08-25	23.5000	23.5000	23.5000	23.5000	-6.113%	4	293	-3.404%
2026-08-13	25.0300	25.0300	25.0300	25.0300	+8.826%	3	297	-9.309%
2026-07-29	23.0000	23.0000	23.0000	23.0000	+23.589%	1	299	-1.304%
2026-07-27	18.6100	18.6100	18.6100	18.6100	-6.950%	1	299	+21.977%
2026-07-24	20.0000	20.0000	20.0000	20.0000	-4.443%	1	300	+13.500%
2026-07-21	21.0000	21.0000	20.9300	20.9300	+7.059%	4	300	+8.457%
2026-07-17	19.5500	19.5500	19.5500	19.5500	+9.831%	1	304	+16.113%
2026-07-13	17.8000	17.8000	17.8000	17.8000	-4.250%	3	304	+27.528%
2026-07-10	18.8500	18.8500	18.5700	18.5900	+1.863%	11	307	+22.109%
2026-07-06	18.2500	18.2500	18.2500	18.2500	-10.845%	10	316	+24.384%
2026-07-02	20.4700	20.4700	20.4700	20.4700	-2.524%	1	326	+10.894%
2026-06-30	21.0000	21.0000	21.0000	21.0000	+29.231%	1	326	+8.095%
2026-06-26	16.2500	16.2500	16.2500	16.2500	+2.588%	1	327	+39.692%
2026-06-22	15.8400	15.8400	15.8400	15.8400	-0.063%	1	326	+43.308%
2026-06-18	15.6000	15.8500	14.6000	15.8500	+17.844%	19	331	+43.218%
2026-06-11	13.4500	13.4500	13.4500	13.4500	-1.103%	1	331	+68.773%
2026-06-10	14.1000	16.5000	13.6000	13.6000	+126.667%	46	332	+66.912%
2026-06-03	6.0000	6.0000	6.0000	6.0000	-7.550%	3	346	+278.333%
2026-06-01	6.4900	6.4900	6.4900	6.4900	-3.566%	1	349	+249.769%
2026-05-28	6.7300	6.7300	6.7300	6.7300	-2.464%	1	348	+237.296%
2026-05-27	6.9000	6.9000	6.9000	6.9000	+23.214%	4	348	+228.986%
2026-05-26	5.6000	5.6000	5.6000	5.6000	+21.739%	2	348	+305.357%
2026-05-22	6.4000	6.4000	4.6000	4.6000	0.000%	2	349	+393.478%
2026-05-21	4.6000	4.6000	4.6000	4.6000	+4.545%	1	349	+393.478%
2026-05-20	4.3000	4.4000	4.3000	4.4000	+10.000%	4	349	+415.909%
2026-05-19	4.0000	4.0000	4.0000	4.0000	+1.266%	2	345	+467.500%
2026-05-18	3.9500	3.9500	3.9500	3.9500	-14.130%	1	345	+474.684%
2026-05-15	4.6000	4.6000	4.6000	4.6000	+16.456%	1	345	+393.478%
2026-05-14	3.9500	3.9500	3.9500	3.9500	-1.250%	5	345	+474.684%
2026-05-13	4.0000	4.0000	4.0000	4.0000	-4.762%	3	340	+467.500%
2026-05-12	4.2000	4.2000	4.2000	4.2000	-11.017%	1	340	+440.476%
2026-05-07	4.7200	4.7200	4.7200	4.7200	+0.426%	1	340	+380.932%
2026-05-06	4.7000	4.7000	4.7000	4.7000	+17.500%	1	339	+382.979%
2026-05-04	4.0000	4.0000	4.0000	4.0000	0.000%	5	340	+467.500%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-9.091%	1	340	+467.500%
2026-04-17	4.4000	4.4000	4.4000	4.4000	+29.032%	1	340	+415.909%
2026-04-14	3.5400	3.5400	3.4100	3.4100	-16.216%	2	339	+565.689%
2026-04-07	4.1000	4.1000	3.9000	4.0700	+13.370%	15	338	+457.740%
2026-03-30	3.5900	3.5900	3.5900	3.5900	+9.786%	1	348	+532.312%
2026-03-27	3.2700	3.2700	3.2700	3.2700	-11.622%	1	347	+594.190%
2026-03-25	3.6500	3.7000	3.6500	3.7000	0.000%	11	348	+513.514%
2026-03-24	3.6300	3.7000	3.6300	3.7000	-3.896%	5	348	+513.514%
2026-03-23	3.8500	3.8500	3.8500	3.8500	-3.750%	10	346	+489.610%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-3.614%	1	336	+467.500%
2026-03-18	4.1500	4.1500	4.1500	4.1500	+1.220%	5	337	+446.988%
2026-03-17	4.1000	4.1000	4.1000	4.1000	+5.128%	1	333	+453.659%
2026-03-12	3.9000	4.0000	3.9000	3.9000	-31.579%	6	332	+482.051%
2026-03-05	5.7000	5.7000	5.7000	5.7000	-5.000%	2	332	+298.246%
2026-03-04	6.0000	6.0000	6.0000	6.0000	+1.695%	1	334	+278.333%
2026-02-23	4.9000	5.9000	4.9000	5.9000	-14.493%	4	335	+284.746%
2026-02-20	6.9000	6.9000	6.9000	6.9000	-1.429%	6	335	+228.986%
2026-02-12	7.0000	7.0000	7.0000	7.0000	-3.315%	1	335	+224.286%
2026-02-05	7.4200	7.4200	7.2400	7.2400	-2.819%	2	336	+213.536%
2026-02-04	7.6700	7.6700	7.4000	7.4500	+6.429%	3	337	+204.698%
2026-02-03	7.0000	7.0000	7.0000	7.0000	+21.739%	10	337	+224.286%
2026-02-02	5.7500	5.7500	5.7500	5.7500	+2.679%	1	337	+294.783%
2026-01-28	5.8000	5.8000	5.6000	5.6000	-0.178%	3	337	+305.357%
2026-01-27	5.6100	5.6100	5.6100	5.6100	+12.200%	1	334	+304.635%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-12.281%	1	334	+354.000%
2026-01-23	5.7000	5.7000	5.7000	5.7000	-25.587%	10	334	+298.246%
2026-01-21	7.6600	7.6600	7.6600	7.6600	-18.511%	6	334	+196.345%
2026-01-15	9.2000	9.7000	8.9300	9.4000	+30.737%	281	328	+141.489%
2026-01-14	7.1900	7.1900	7.1900	7.1900	+2.714%	1	322	+215.716%
2026-01-13	7.0000	7.0000	7.0000	7.0000	+12.903%	3	322	+224.286%
2026-01-12	6.2200	6.2200	6.2000	6.2000	+38.085%	10	323	+266.129%
2026-01-06	5.1000	5.1000	4.4900	4.4900	+2.045%	3	313	+405.568%
2026-01-05	4.0100	4.4000	4.0100	4.4000	+8.642%	39	274	+415.909%
2026-01-02	4.0500	4.0500	4.0500	4.0500	+28.571%	1	274	+460.494%
2025-12-31	3.4500	3.4500	2.9700	3.1500	-10.000%	5	275	+620.635%
2025-12-30	3.5000	3.5000	3.5000	3.5000	-12.500%	1	275	+548.571%
2025-12-24	4.0000	4.0000	4.0000	4.0000	-24.528%	10	285	+467.500%
2025-12-11	5.4000	5.4000	5.3000	5.3000	+26.190%	351	285	+328.302%
2025-12-10	4.2000	4.2000	4.2000	4.2000	-12.500%	1	436	+440.476%
2025-12-09	4.8000	4.8000	4.8000	4.8000	-9.774%	1	436	+372.917%
2025-12-04	5.3200	5.3200	5.3200	5.3200	+0.758%	1	435	+326.692%
2025-12-02	5.2800	5.2800	5.2800	5.2800	+3.529%	4	434	+329.924%
2025-12-01	5.1000	5.1000	5.1000	5.1000	-3.955%	1	434	+345.098%
2025-11-26	5.3100	5.3100	5.3100	5.3100	+27.952%	6	439	+327.495%
2025-11-20	4.1500	4.1500	4.1500	4.1500	-6.109%	6	439	+446.988%
2025-11-19	4.4200	4.4200	4.4200	4.4200	-7.917%	2	433	+413.575%
2025-11-18	5.2000	5.2000	4.8000	4.8000	0.000%	385	431	+372.917%
2025-11-17	4.8000	4.8000	4.8000	4.8000	-21.311%	1	47	+372.917%
2025-11-14	6.1000	6.1000	6.1000	6.1000	-2.244%	10	47	+272.131%
2025-11-13	6.2400	6.2400	6.2400	6.2400	+24.800%	1	37	+263.782%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-25.373%	1	37	+354.000%
2025-11-10	6.7000	6.7000	6.7000	6.7000	-4.286%	1	37	+238.806%
2025-11-03	7.0000	7.0000	7.0000	7.0000	-2.778%	5	31	+224.286%
2025-10-31	7.2000	7.2000	7.2000	7.2000	-10.000%	3	31	+215.278%
2025-10-30	8.0000	8.0000	8.0000	8.0000	-5.882%	1	34	+183.750%
2025-10-28	9.0000	9.0000	8.5000	8.5000	-6.593%	12	33	+167.059%
2025-10-27	9.1000	9.1000	9.1000	9.1000	-5.208%	10	14	+149.451%
2025-10-22	9.6000	9.6000	9.6000	9.6000	-28.197%	3	14	+136.458%
2025-10-08	13.3700	13.3700	13.3700	13.3700	-3.813%	2	11	+69.783%
2025-10-07	14.3000	14.3000	13.9000	13.9000	-7.947%	3	9	+63.309%
2025-10-03	15.1000	15.1000	15.1000	15.1000	+1.342%	1	9	+50.331%
2025-09-23	14.9000	14.9000	14.9000	14.9000	-30.762%	1	8	+52.349%
2025-09-15	21.5200	21.5200	21.5200	21.5200	-12.020%	1	7	+5.483%
2025-08-22	24.4600	24.4600	24.4600	24.4600	+54.810%	1	6	-7.195%
2025-04-16	15.7700	15.8000	15.7700	15.8000	-4.819%	2	6	+43.671%
2025-04-14	16.8800	16.8800	16.2300	16.6000	+19.253%	4	7	+36.747%
2025-04-11	13.9200	13.9200	13.9200	13.9200	+23.843%	2	5	+63.075%
2025-04-03	10.5000	11.2400	10.5000	11.2400	-60.000%	2	4	+101.957%
2024-11-29	27.7500	28.1000	27.7500	28.1000	0.000%	4	2	-19.217%