Dark

CBRL20270115C50
CBRL Jan 15 2027 50.00 Call (CBRL270115C00050000)
option OPRA

EOD

Sep 24, 2026

4.50-2.174%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.5000	4.5000	4.5000	4.5000	-2.174%	1	416	0.000%
2026-09-23	5.0500	5.0500	3.7000	4.6000	+15.000%	13	416	-2.174%
2026-09-18	3.8000	4.0000	3.8000	4.0000	+12.994%	2	410	+12.500%
2026-09-16	4.1100	4.3500	3.5400	3.5400	-36.673%	116	411	+27.119%
2026-09-15	5.5900	5.5900	5.5900	5.5900	-18.986%	2	347	-19.499%
2026-09-14	6.7500	6.9000	6.4700	6.9000	+6.317%	27	349	-34.783%
2026-09-10	6.4900	6.4900	6.4900	6.4900	-14.040%	1	338	-30.663%
2026-09-09	7.5500	7.5500	7.5500	7.5500	-20.106%	1	338	-40.397%
2026-09-03	9.4500	9.4500	9.4500	9.4500	-1.460%	1	337	-52.381%
2026-09-01	9.5900	9.5900	9.5900	9.5900	-17.328%	1	337	-53.076%
2026-08-10	12.0000	12.0000	11.6000	11.6000	-7.200%	9	337	-61.207%
2026-08-04	13.0500	13.0500	12.5000	12.5000	-10.072%	3	333	-64.000%
2026-08-03	13.9000	13.9000	13.9000	13.9000	+19.828%	1	331	-67.626%
2026-07-29	11.4000	11.6000	11.4000	11.6000	+24.731%	28	331	-61.207%
2026-07-27	9.3000	9.3000	9.3000	9.3000	+3.219%	1	339	-51.613%
2026-07-16	9.0100	9.0100	9.0100	9.0100	-4.149%	1	339	-50.055%
2026-07-13	9.4000	9.4000	9.4000	9.4000	-16.814%	1	339	-52.128%
2026-07-01	11.3000	11.3000	11.3000	11.3000	+8.445%	1	340	-60.177%
2026-06-30	10.3800	10.4200	10.3800	10.4200	-0.762%	2	340	-56.814%
2026-06-29	10.5000	10.5000	10.5000	10.5000	+10.526%	1	340	-57.143%
2026-06-26	7.3500	9.5000	7.3500	9.5000	+25.165%	26	341	-52.632%
2026-06-25	7.5000	7.5900	7.5000	7.5900	-0.132%	2	334	-40.711%
2026-06-24	7.5000	7.6000	7.5000	7.6000	+12.094%	5	335	-40.789%
2026-06-23	6.4900	6.7800	6.4900	6.7800	-3.143%	5	335	-33.628%
2026-06-22	7.0000	7.0000	7.0000	7.0000	+1.892%	1	334	-35.714%
2026-06-18	7.5000	7.5000	6.8700	6.8700	+14.500%	11	334	-34.498%
2026-06-17	6.0000	6.0000	6.0000	6.0000	-0.332%	1	334	-25.000%
2026-06-15	6.0200	6.0200	6.0200	6.0200	-19.733%	2	334	-25.249%
2026-06-12	7.5000	7.5000	7.5000	7.5000	+5.634%	1	336	-40.000%
2026-06-11	7.0000	7.1000	7.0000	7.1000	-8.031%	3	337	-36.620%
2026-06-10	6.9000	8.9000	5.7000	7.7200	+208.800%	109	339	-41.710%
2026-06-09	2.4500	2.5500	2.4500	2.5000	+6.383%	5	336	+80.000%
2026-06-08	2.2500	2.3500	2.2500	2.3500	+14.634%	6	334	+91.489%
2026-06-05	2.1500	2.1500	2.0500	2.0500	+2.500%	2	333	+119.512%
2026-06-04	2.0000	2.0000	2.0000	2.0000	-13.043%	1	334	+125.000%
2026-06-02	2.3000	2.3000	2.3000	2.3000	+12.195%	5	333	+95.652%
2026-06-01	2.2000	2.2000	2.0500	2.0500	-16.327%	2	328	+119.512%
2026-05-29	2.4200	2.4500	2.2300	2.4500	-5.769%	13	326	+83.673%
2026-05-27	2.2500	2.6000	2.2500	2.6000	+18.182%	14	326	+73.077%
2026-05-26	2.2000	2.2000	2.2000	2.2000	0.000%	6	326	+104.545%
2026-05-22	2.2500	2.2500	2.2000	2.2000	+10.000%	6	322	+104.545%
2026-05-21	1.7500	2.0000	1.7500	2.0000	+37.931%	4	326	+125.000%
2026-05-20	1.4500	1.4500	1.4500	1.4500	-3.333%	1	326	+210.345%
2026-05-15	1.5000	1.5000	1.5000	1.5000	0.000%	6	326	+200.000%
2026-05-14	1.3500	1.5000	1.3500	1.5000	0.000%	3	320	+200.000%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-3.226%	3	323	+200.000%
2026-05-12	1.5000	1.6000	1.5000	1.5500	+14.815%	16	323	+190.323%
2026-05-05	1.3000	1.3500	1.3000	1.3500	-10.000%	2	323	+233.333%
2026-04-29	1.5000	1.5000	1.5000	1.5000	-12.281%	5	322	+200.000%
2026-04-28	1.7100	1.7100	1.7100	1.7100	+14.000%	7	322	+163.158%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-11.765%	2	318	+200.000%
2026-03-25	1.7000	1.7000	1.7000	1.7000	+30.769%	2	318	+164.706%
2026-03-24	1.3000	1.3000	1.3000	1.3000	0.000%	1	320	+246.154%
2026-03-06	1.5000	1.5000	1.3000	1.3000	-35.000%	19	320	+246.154%
2026-03-04	2.4000	2.4000	2.0000	2.0000	-25.651%	3	318	+125.000%
2026-02-25	2.6900	2.6900	2.6900	2.6900	+5.906%	1	316	+67.286%
2026-02-23	2.4400	2.5400	2.4400	2.5400	+10.435%	11	316	+77.165%
2026-02-20	2.3000	2.3000	2.3000	2.3000	-19.580%	1	317	+95.652%
2026-02-19	2.8600	2.8600	2.8600	2.8600	+13.043%	1	316	+57.343%
2026-02-13	2.5300	2.5300	2.5300	2.5300	-15.667%	2	315	+77.866%
2026-02-11	3.0000	3.0000	3.0000	3.0000	-6.250%	1	315	+50.000%
2026-02-05	3.2000	3.2000	3.2000	3.2000	-8.571%	1	315	+40.625%
2026-02-04	3.0000	3.6000	3.0000	3.5000	+12.903%	44	315	+28.571%
2026-02-03	2.8500	3.1000	2.8500	3.1000	+67.568%	3	311	+45.161%
2026-01-30	2.0100	2.0100	1.8000	1.8500	-5.128%	8	309	+143.243%
2026-01-29	2.0000	2.3500	1.9500	1.9500	-2.500%	5	315	+130.769%
2026-01-27	2.0000	2.0000	2.0000	2.0000	-13.043%	2	312	+125.000%
2026-01-23	2.3000	2.3000	2.3000	2.3000	-14.815%	2	310	+95.652%
2026-01-22	2.7000	2.7000	2.7000	2.7000	-10.000%	1	308	+66.667%
2026-01-21	3.0900	3.0900	2.9300	3.0000	-2.913%	4	308	+50.000%
2026-01-13	3.0000	3.2000	3.0000	3.0900	+21.176%	13	309	+45.631%
2026-01-08	2.1500	2.5500	2.1500	2.5500	+27.500%	5	306	+76.471%
2026-01-07	2.0000	2.0000	2.0000	2.0000	+33.333%	3	308	+125.000%
2025-12-30	1.5000	1.5000	1.5000	1.5000	-6.250%	1	308	+200.000%
2025-12-29	1.6000	1.6000	1.6000	1.6000	-8.571%	1	307	+181.250%
2025-12-24	1.7900	1.7900	1.7500	1.7500	-2.778%	3	305	+157.143%
2025-12-23	1.8000	1.8000	1.8000	1.8000	+5.882%	2	305	+150.000%
2025-12-22	1.7000	1.7000	1.7000	1.7000	-38.849%	1	304	+164.706%
2025-12-11	2.7800	2.7800	2.7800	2.7800	+2.963%	1	303	+61.871%
2025-12-10	1.8500	2.7000	1.8500	2.7000	+28.571%	3	303	+66.667%
2025-12-09	2.5500	2.5900	2.1000	2.1000	-17.969%	35	302	+114.286%
2025-11-26	2.5600	2.5600	2.5600	2.5600	+38.378%	6	268	+75.781%
2025-11-20	1.9500	2.0100	1.7500	1.8500	-26.000%	17	268	+143.243%
2025-11-18	2.5000	2.5000	2.5000	2.5000	+25.000%	2	263	+80.000%
2025-11-17	2.1000	2.1000	2.0000	2.0000	-13.043%	4	265	+125.000%
2025-11-14	2.3000	2.3000	2.3000	2.3000	-6.122%	1	267	+95.652%
2025-11-11	2.4400	2.4500	2.4400	2.4500	-26.426%	3	267	+83.673%
2025-11-07	3.3300	3.3300	3.3300	3.3300	+11.000%	2	267	+35.135%
2025-11-06	3.5000	3.5000	3.0000	3.0000	+0.671%	2	267	+50.000%
2025-11-04	2.9800	2.9800	2.9800	2.9800	-12.353%	3	265	+51.007%
2025-10-31	3.7000	3.7000	3.4000	3.4000	-7.859%	3	265	+32.353%
2025-10-30	3.6900	3.6900	3.6900	3.6900	-7.750%	1	263	+21.951%
2025-10-29	3.9200	4.0000	3.9200	4.0000	0.000%	2	264	+12.500%
2025-10-28	4.0000	4.0000	4.0000	4.0000	-11.111%	18	263	+12.500%
2025-10-27	4.9000	4.9000	4.3100	4.5000	-8.163%	4	263	0.000%
2025-10-24	4.9000	4.9000	4.9000	4.9000	+11.364%	4	263	-8.163%
2025-10-21	4.4000	4.4000	4.4000	4.4000	-23.478%	8	263	+2.273%
2025-10-17	6.1000	6.1000	5.7500	5.7500	-4.167%	2	263	-21.739%
2025-10-14	6.0000	6.0000	6.0000	6.0000	-0.332%	2	263	-25.000%
2025-10-10	6.5000	6.5000	5.9500	6.0200	-14.000%	59	263	-25.249%
2025-10-08	7.1000	7.1000	7.0000	7.0000	-5.405%	6	209	-35.714%
2025-10-07	7.4000	7.4000	7.4000	7.4000	-9.646%	2	203	-39.189%
2025-10-06	8.1900	8.1900	8.1900	8.1900	+2.375%	1	203	-45.055%
2025-10-03	8.0000	8.0000	8.0000	8.0000	0.000%	30	203	-43.750%
2025-10-02	8.0000	8.0000	8.0000	8.0000	-1.235%	1	173	-43.750%
2025-09-30	8.1000	8.1000	8.1000	8.1000	-7.955%	2	174	-44.444%
2025-09-26	8.8000	8.8000	8.8000	8.8000	+14.286%	2	174	-48.864%
2025-09-25	7.7000	7.7000	7.7000	7.7000	-6.098%	1	172	-41.558%
2025-09-22	8.1000	8.2000	8.1000	8.2000	-17.172%	2	171	-45.122%
2025-09-18	10.6000	10.6000	9.9000	9.9000	-21.304%	57	169	-54.545%
2025-09-12	12.5000	12.5800	12.5000	12.5800	+6.610%	3	220	-64.229%
2025-09-10	11.8000	11.8000	11.8000	11.8000	-3.279%	1	219	-61.864%
2025-09-09	12.4300	12.4300	12.2000	12.2000	-9.023%	14	218	-63.115%
2025-09-04	13.3500	13.4100	13.3500	13.4100	-13.484%	7	204	-66.443%
2025-09-02	18.0000	18.0000	15.5000	15.5000	-18.421%	11	205	-70.968%
2025-08-27	18.9600	19.0000	18.9600	19.0000	+10.465%	11	196	-76.316%
2025-08-26	15.5600	17.2000	15.5600	17.2000	+12.052%	12	197	-73.837%
2025-08-22	15.3500	15.3500	15.3500	15.3500	+1.521%	1	186	-70.684%
2025-08-21	12.5000	15.1200	12.5000	15.1200	-25.882%	2	185	-70.238%
2025-08-15	20.0000	20.4000	20.0000	20.4000	+12.707%	2	184	-77.941%
2025-08-04	18.1000	18.1000	18.1000	18.1000	-7.179%	2	186	-75.138%
2025-08-01	19.5000	19.5000	19.5000	19.5000	-20.699%	1	184	-76.923%
2025-07-17	24.3500	24.5900	24.3500	24.5900	+6.820%	2	184	-81.700%
2025-07-15	23.0200	23.0200	23.0200	23.0200	-1.917%	2	184	-80.452%
2025-07-14	23.4700	23.4700	23.4700	23.4700	-10.111%	2	186	-80.827%
2025-07-10	26.1100	26.1100	26.1100	26.1100	+33.214%	1	188	-82.765%
2025-06-30	19.6000	19.6000	19.6000	19.6000	-2.488%	1	188	-77.041%
2025-06-27	22.5000	22.5000	20.1000	20.1000	+0.500%	30	187	-77.612%
2025-06-25	20.0000	20.0000	20.0000	20.0000	+14.286%	10	167	-77.500%
2025-06-10	17.6000	17.6000	17.5000	17.5000	+8.831%	3	157	-74.286%
2025-06-06	16.0800	16.0800	16.0800	16.0800	-6.403%	4	157	-72.015%
2025-06-05	16.7600	17.1800	16.7600	17.1800	+3.744%	2	157	-73.807%
2025-05-21	16.5600	16.5600	16.5600	16.5600	-2.588%	20	156	-72.826%
2025-05-15	17.0000	17.0000	17.0000	17.0000	+22.039%	1	176	-73.529%
2025-05-12	13.3000	13.9300	13.3000	13.9300	+22.193%	21	175	-67.696%
2025-05-08	11.4000	11.4000	11.4000	11.4000	+14.000%	1	155	-60.526%
2025-05-07	10.0000	10.0000	10.0000	10.0000	+14.943%	1	156	-55.000%
2025-05-06	8.7000	8.7000	8.7000	8.7000	-11.224%	1	156	-48.276%
2025-04-14	9.0000	9.8000	9.0000	9.8000	+30.667%	4	156	-54.082%
2025-04-09	7.5000	7.5000	7.5000	7.5000	-2.216%	25	156	-40.000%
2025-04-01	8.0000	8.0000	7.6700	7.6700	+5.068%	2	156	-41.330%
2025-03-31	7.8000	8.3200	7.3000	7.3000	-4.450%	145	154	-38.356%
2025-03-26	7.6400	7.6400	7.6400	7.6400	-3.291%	1	183	-41.099%
2025-03-24	7.9000	7.9000	7.9000	7.9000	-4.126%	1	182	-43.038%
2025-03-21	8.2400	8.2400	8.2400	8.2400	+5.102%	2	181	-45.388%
2025-03-18	7.8400	7.8400	7.8400	7.8400	-23.137%	1	180	-42.602%
2025-03-12	10.2000	10.2000	10.2000	10.2000	-6.849%	170	178	-55.882%
2025-02-28	10.9500	10.9500	10.9500	10.9500	-17.045%	16	10	-58.904%
2025-02-14	13.2000	13.2000	13.2000	13.2000	-7.303%	2	14	-65.909%
2025-02-13	14.2000	14.2400	14.2000	14.2400	-4.940%	2	14	-68.399%
2025-02-12	14.9900	15.0000	14.9800	14.9800	-41.163%	5	14	-69.960%
2025-01-31	25.4600	25.4600	25.4600	25.4600	+29.567%	2	14	-82.325%
2025-01-16	19.6500	19.6500	19.6500	19.6500	+1.813%	5	14	-77.099%
2025-01-07	19.3000	19.3000	19.3000	19.3000	+10.920%	3	12	-76.684%
2024-11-27	17.4000	17.4000	17.4000	17.4000	+7.407%	1	10	-74.138%
2024-11-26	16.2000	16.2000	16.2000	16.2000	+15.714%	1	10	-72.222%
2024-11-25	14.0000	14.0000	14.0000	14.0000	-2.710%	10	10	-67.857%
2024-11-14	16.3000	16.3000	14.3900	14.3900	-7.756%	10	11	-68.728%
2024-10-18	15.6000	15.6000	15.6000	15.6000	+64.211%	2	1	-71.154%
2024-09-23	9.5000	9.5000	9.5000	9.5000	-13.636%	1	1	-52.632%
2024-09-17	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-59.091%