Dark

CBRL20270115C55
CBRL Jan 15 2027 55.00 Call (CBRL270115C00055000)
option OPRA

EOD

Sep 23, 2026

3.20+14.286%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.3000	3.3000	3.2000	3.2000	+14.286%	4	181	0.000%
2026-09-22	2.8000	2.8000	2.8000	2.8000	-3.448%	1	178	+14.286%
2026-09-21	3.0000	3.0000	2.9000	2.9000	+18.367%	2	178	+10.345%
2026-09-18	2.4500	2.4500	2.4500	2.4500	-7.547%	1	178	+30.612%
2026-09-16	3.0000	3.0000	2.6500	2.6500	-22.059%	8	177	+20.755%
2026-09-15	3.4000	3.4000	3.4000	3.4000	-30.185%	4	172	-5.882%
2026-09-14	5.0000	5.0000	4.7900	4.8700	-18.833%	34	172	-34.292%
2026-09-09	5.7000	6.0000	5.7000	6.0000	-20.000%	5	169	-46.667%
2026-09-01	7.5000	7.5000	7.5000	7.5000	-10.926%	1	164	-57.333%
2026-08-20	8.4200	8.4200	8.4200	8.4200	-10.521%	1	164	-61.995%
2026-08-19	9.4100	9.4100	9.4100	9.4100	-8.195%	1	164	-65.994%
2026-08-14	10.2500	10.2500	10.2500	10.2500	+2.500%	1	164	-68.780%
2026-08-04	10.0000	10.0000	10.0000	10.0000	-1.283%	16	164	-68.000%
2026-07-31	10.1300	10.1300	10.1300	10.1300	+1.300%	2	180	-68.411%
2026-07-30	9.1700	10.0000	9.1700	10.0000	+9.890%	16	182	-68.000%
2026-07-29	9.1000	9.1000	9.1000	9.1000	+24.658%	1	196	-64.835%
2026-07-27	7.3000	7.3000	7.3000	7.3000	-15.995%	1	195	-56.164%
2026-07-20	8.6900	8.6900	8.6900	8.6900	+31.667%	1	194	-63.176%
2026-07-16	6.6000	6.6000	6.6000	6.6000	-12.000%	2	195	-51.515%
2026-07-02	9.0000	9.0000	7.5000	7.5000	-19.268%	31	192	-57.333%
2026-07-01	9.2900	9.2900	9.2900	9.2900	+10.071%	1	192	-65.554%
2026-06-30	8.3000	8.4700	8.3000	8.4400	+15.143%	15	193	-62.085%
2026-06-29	7.3300	7.3300	7.3300	7.3300	+16.906%	2	184	-56.344%
2026-06-26	6.2800	6.2800	6.2700	6.2700	+16.111%	2	186	-48.963%
2026-06-24	5.4000	5.4000	5.4000	5.4000	-6.087%	2	186	-40.741%
2026-06-18	5.7500	5.7500	5.7500	5.7500	+36.905%	4	184	-44.348%
2026-06-17	4.2000	4.2000	4.2000	4.2000	+3.194%	2	184	-23.810%
2026-06-16	4.0700	4.0700	4.0700	4.0700	-11.522%	19	182	-21.376%
2026-06-15	4.6000	4.6000	4.6000	4.6000	-3.158%	20	163	-30.435%
2026-06-11	5.2000	5.2000	4.7500	4.7500	-6.863%	2	143	-32.632%
2026-06-10	4.9400	5.7200	4.6200	5.1000	+131.818%	74	143	-37.255%
2026-06-09	1.7500	2.2000	1.7500	2.2000	+22.222%	7	73	+45.455%
2026-05-28	1.8000	1.8000	1.8000	1.8000	+28.571%	1	66	+77.778%
2026-05-26	1.4000	1.4000	1.4000	1.4000	-9.677%	3	65	+128.571%
2026-05-22	1.5500	1.5500	1.5500	1.5500	+19.231%	3	59	+106.452%
2026-05-21	1.1000	1.3000	1.1000	1.3000	+18.182%	4	55	+146.154%
2026-05-19	1.0500	1.1000	1.0500	1.1000	+4.762%	3	55	+190.909%
2026-05-18	1.0500	1.0500	1.0500	1.0500	-4.545%	8	47	+204.762%
2026-05-15	0.7500	1.1000	0.7500	1.1000	+4.762%	11	47	+190.909%
2026-05-14	0.9500	1.0500	0.9500	1.0500	-4.545%	6	42	+204.762%
2026-05-13	1.1000	1.1000	1.1000	1.1000	+4.762%	3	34	+190.909%
2026-05-07	1.0500	1.0500	1.0500	1.0500	+5.000%	11	34	+204.762%
2026-05-06	1.0000	1.0000	1.0000	1.0000	-23.077%	1	31	+220.000%
2026-04-30	1.3000	1.3000	1.3000	1.3000	+30.000%	1	31	+146.154%
2026-04-16	1.0200	1.0200	1.0000	1.0000	+11.111%	4	31	+220.000%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-4.255%	1	34	+255.556%
2026-03-16	0.9400	0.9400	0.9400	0.9400	-47.191%	3	35	+240.426%
2026-02-23	1.7800	1.7800	1.7800	1.7800	-1.111%	1	35	+79.775%
2026-02-17	1.8000	1.8000	1.8000	1.8000	-33.333%	1	35	+77.778%
2026-02-03	2.7000	2.7000	2.7000	2.7000	+51.685%	1	35	+18.519%
2026-01-27	1.7700	1.7800	1.7700	1.7800	-31.538%	2	34	+79.775%
2026-01-20	2.6000	2.6000	2.6000	2.6000	-25.714%	1	34	+23.077%
2026-01-15	3.1900	3.5000	3.1900	3.5000	+65.094%	8	33	-8.571%
2026-01-13	2.1200	2.1200	2.1200	2.1200	+64.341%	2	25	+50.943%
2025-12-22	1.2900	1.2900	1.2900	1.2900	-26.286%	3	27	+148.062%
2025-12-10	1.7500	1.7500	1.7500	1.7500	-11.168%	1	24	+82.857%
2025-11-07	1.9700	1.9700	1.9700	1.9700	-22.745%	6	25	+62.437%
2025-11-03	2.5500	2.5500	2.5500	2.5500	-24.556%	3	28	+25.490%
2025-10-27	3.3100	3.3800	3.3100	3.3800	-2.874%	5	29	-5.325%
2025-10-21	3.4800	3.4800	3.4800	3.4800	-42.000%	1	29	-8.046%
2025-10-07	6.0000	6.0000	6.0000	6.0000	-14.163%	1	31	-46.667%
2025-09-23	6.9900	6.9900	6.9900	6.9900	+7.538%	2	31	-54.220%
2025-09-22	6.6000	6.6000	6.3000	6.5000	-4.832%	3	29	-50.769%
2025-09-19	6.9000	6.9000	6.8300	6.8300	-19.076%	6	28	-53.148%
2025-09-18	8.5000	8.5000	8.4400	8.4400	-23.273%	7	28	-62.085%
2025-09-11	11.0000	11.0000	11.0000	11.0000	+5.263%	10	35	-70.909%
2025-09-08	11.3900	11.3900	10.4500	10.4500	-10.684%	5	30	-69.378%
2025-09-05	11.7000	11.7000	11.7000	11.7000	-13.076%	1	34	-72.650%
2025-09-03	13.4600	13.4600	13.4600	13.4600	+3.538%	1	35	-76.226%
2025-09-02	13.4000	13.4000	13.0000	13.0000	-30.108%	4	35	-75.385%
2025-08-27	16.3000	18.7000	16.3000	18.6000	+24.832%	4	34	-82.796%
2025-08-26	13.5000	14.9000	13.5000	14.9000	+19.200%	14	37	-78.523%
2025-08-25	13.0000	13.0000	12.5000	12.5000	-4.215%	2	31	-74.400%
2025-08-22	13.0000	13.6000	13.0000	13.0500	+7.673%	7	29	-75.479%
2025-08-21	12.2000	12.3200	12.1200	12.1200	-39.701%	8	26	-73.597%
2025-07-15	20.1000	20.1000	20.1000	20.1000	-2.047%	2	19	-84.080%
2025-07-14	20.5200	20.5200	20.5200	20.5200	+12.009%	2	17	-84.405%
2025-06-27	18.3200	18.3200	18.3200	18.3200	+36.819%	1	15	-82.533%
2025-06-16	13.3900	13.3900	13.3900	13.3900	-16.573%	2	16	-76.102%
2025-05-28	16.0500	16.0500	16.0500	16.0500	+4.221%	2	14	-80.062%
2025-05-15	15.4000	15.4000	15.4000	15.4000	+37.500%	1	13	-79.221%
2025-05-12	11.2000	11.2000	11.2000	11.2000	+72.308%	1	12	-71.429%
2025-04-11	6.5000	6.5000	6.5000	6.5000	+3.339%	2	11	-50.769%
2025-04-01	6.2900	6.2900	6.2900	6.2900	-3.379%	1	10	-49.126%
2025-03-26	6.5100	6.5100	6.5100	6.5100	-33.299%	1	10	-50.845%
2025-02-26	9.6700	9.7600	9.6700	9.7600	-56.929%	2	10	-67.213%
2025-01-31	22.3300	22.6600	22.3300	22.6600	+23.825%	8	9	-85.878%
2025-01-06	18.3000	18.3000	18.3000	18.3000	+27.526%	5	5	-82.514%
2024-12-10	14.3500	14.3500	14.3500	14.3500	+20.084%	3	6	-77.700%
2024-11-21	11.9500	11.9500	11.9500	11.9500	-11.218%	1	8	-73.222%
2024-10-22	13.4600	13.4600	13.4600	13.4600	+14.456%	1	8	-76.226%
2024-10-16	11.7800	11.7800	11.7600	11.7600	+13.404%	3	8	-72.789%
2024-10-07	10.3600	10.3700	10.3600	10.3700	-3.265%	2	6	-69.142%
2024-10-02	10.7200	10.7200	10.7200	10.7200	-2.899%	1	6	-70.149%
2024-09-26	10.8400	11.0400	10.8400	11.0400	+35.460%	2	6	-71.014%
2024-09-23	8.1500	8.1500	8.1500	8.1500	-20.254%	5	6	-60.736%
2024-09-18	10.2200	10.2200	10.2200	10.2200	+28.553%	1	1	-68.689%
2024-09-16	7.9500	7.9500	7.9500	7.9500	0.000%	1	1	-59.748%