Dark

CBRL20270115C60
CBRL Jan 15 2027 60.00 Call (CBRL270115C00060000)
option OPRA

EOD

Sep 25, 2026

2.70+5.058%(+0.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.7000	2.7000	2.7000	2.7000	+5.058%	10	440	0.000%
2026-09-24	2.5700	2.5700	2.5700	2.5700	+32.474%	1	436	+5.058%
2026-09-23	2.0000	2.1500	1.9400	1.9400	+14.118%	20	436	+39.175%
2026-09-22	1.7500	1.7500	1.7000	1.7000	-10.526%	2	448	+58.824%
2026-09-21	1.7500	1.9000	1.7500	1.9000	+42.857%	2	446	+42.105%
2026-09-17	1.4500	1.4500	1.3300	1.3300	-11.333%	2	445	+103.008%
2026-09-16	1.8500	1.8500	1.5000	1.5000	-16.667%	7	444	+80.000%
2026-09-15	2.2500	2.2500	1.8000	1.8000	-47.059%	357	443	+50.000%
2026-09-14	3.2600	3.4000	3.2600	3.4000	+12.583%	13	354	-20.588%
2026-09-10	3.5000	3.7000	3.0200	3.0200	-21.558%	19	344	-10.596%
2026-09-09	4.2000	4.2000	3.8500	3.8500	-15.385%	8	351	-29.870%
2026-09-08	5.1600	5.1600	4.5500	4.5500	-17.273%	2	345	-40.659%
2026-09-04	5.3600	5.5000	5.3600	5.5000	+2.041%	19	326	-50.909%
2026-09-03	5.3900	5.3900	5.3900	5.3900	-10.167%	10	326	-49.907%
2026-08-27	6.0000	6.0000	6.0000	6.0000	-13.043%	2	325	-55.000%
2026-08-25	6.9000	6.9000	6.9000	6.9000	+2.985%	4	327	-60.870%
2026-08-21	6.7000	6.7000	6.7000	6.7000	+8.943%	1	327	-59.701%
2026-08-20	6.1500	6.1500	6.1500	6.1500	-13.380%	1	328	-56.098%
2026-08-18	7.1000	7.1000	7.1000	7.1000	-12.129%	3	327	-61.972%
2026-08-17	8.2000	8.2000	8.0800	8.0800	+10.232%	2	324	-66.584%
2026-08-14	7.3300	7.3300	7.3300	7.3300	-13.765%	1	325	-63.165%
2026-08-13	8.3500	8.5000	8.3500	8.5000	+23.188%	3	326	-68.235%
2026-08-04	6.9000	6.9000	6.9000	6.9000	+15.000%	8	328	-60.870%
2026-07-29	6.0000	6.0000	6.0000	6.0000	+7.143%	6	321	-55.000%
2026-07-21	5.9000	5.9000	5.6000	5.6000	+12.000%	33	315	-51.786%
2026-07-13	5.0000	5.0000	5.0000	5.0000	-10.714%	1	314	-46.000%
2026-07-10	5.3000	5.6000	5.3000	5.6000	+13.131%	8	314	-51.786%
2026-07-06	4.9500	4.9500	4.9500	4.9500	-13.158%	1	306	-45.455%
2026-07-02	7.0000	7.0000	5.7000	5.7000	-16.667%	26	308	-52.632%
2026-07-01	6.2000	6.8900	6.2000	6.8400	+8.571%	12	308	-60.526%
2026-06-26	4.3500	6.3000	4.3500	6.3000	+62.371%	94	298	-57.143%
2026-06-23	3.8800	3.8800	3.8800	3.8800	-0.513%	12	218	-30.412%
2026-06-15	3.9000	3.9000	3.9000	3.9000	0.000%	1	206	-30.769%
2026-06-12	3.9000	3.9000	3.9000	3.9000	+2.902%	1	206	-30.769%
2026-06-11	3.7500	3.7900	3.7500	3.7900	-2.821%	21	205	-28.760%
2026-06-10	1.8500	5.2000	1.8500	3.9000	+151.613%	38	204	-30.769%
2026-06-09	1.4000	1.5500	1.4000	1.5500	+55.000%	4	180	+74.194%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-9.091%	3	180	+170.000%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-26.667%	1	180	+145.455%
2026-05-27	1.1000	1.5000	1.1000	1.5000	+61.290%	9	181	+80.000%
2026-05-08	0.9300	0.9300	0.9300	0.9300	+24.000%	1	181	+190.323%
2026-05-07	0.7500	0.7500	0.7500	0.7500	+15.385%	1	180	+260.000%
2026-05-05	0.6500	0.6500	0.6500	0.6500	-23.529%	10	179	+315.385%
2026-04-29	0.8500	0.8500	0.8500	0.8500	+39.344%	3	179	+217.647%
2026-03-30	0.6100	0.6100	0.6100	0.6100	-1.613%	5	176	+342.623%
2026-03-27	0.6200	0.6200	0.6200	0.6200	-27.059%	3	172	+335.484%
2026-03-18	0.8500	0.8500	0.8500	0.8500	-32.000%	1	172	+217.647%
2026-03-03	1.0000	1.2500	1.0000	1.2500	-26.036%	3	172	+116.000%
2026-03-02	1.6900	1.6900	1.6900	1.6900	-0.588%	1	169	+59.763%
2026-02-12	1.7000	1.7000	1.7000	1.7000	-10.526%	7	169	+58.824%
2026-02-04	1.9000	1.9000	1.9000	1.9000	+52.000%	100	176	+42.105%
2026-02-02	1.5000	1.5000	1.2500	1.2500	-34.211%	6	210	+116.000%
2026-01-20	1.9000	1.9000	1.9000	1.9000	-20.833%	1	210	+42.105%
2026-01-15	2.4000	2.4000	2.4000	2.4000	+128.571%	100	209	+12.500%
2026-01-07	1.4800	1.5000	1.0500	1.0500	-12.500%	4	267	+157.143%
2026-01-05	1.1500	1.2000	1.0800	1.2000	+20.000%	204	160	+125.000%
2025-12-23	1.0000	1.0000	1.0000	1.0000	0.000%	4	160	+170.000%
2025-12-22	0.7500	1.0000	0.7500	1.0000	-24.242%	8	158	+170.000%
2025-12-17	1.3200	1.3200	1.3200	1.3200	-12.000%	3	158	+104.545%
2025-12-10	1.5000	1.5000	1.5000	1.5000	-23.077%	3	158	+80.000%
2025-11-26	1.9500	1.9500	1.9500	1.9500	+30.000%	20	148	+38.462%
2025-11-25	1.5000	1.5000	1.5000	1.5000	+21.951%	13	148	+80.000%
2025-11-17	1.2300	1.2300	1.2300	1.2300	-5.385%	20	145	+119.512%
2025-11-10	1.3000	1.3000	1.3000	1.3000	-5.797%	1	165	+107.692%
2025-11-07	1.3800	1.3800	1.3800	1.3800	-37.273%	2	164	+95.652%
2025-10-30	2.2000	2.2000	2.2000	2.2000	-10.204%	1	164	+22.727%
2025-10-28	2.5000	2.6600	2.4500	2.4500	-14.035%	34	165	+10.204%
2025-10-27	2.8500	2.8500	2.8500	2.8500	+1.786%	2	153	-5.263%
2025-10-23	2.7500	2.8000	2.7500	2.8000	-3.448%	10	153	-3.571%
2025-10-22	2.7500	2.9000	2.7500	2.9000	-9.375%	15	163	-6.897%
2025-10-16	3.2000	3.2000	3.2000	3.2000	-34.694%	2	153	-15.625%
2025-10-15	4.7000	5.0300	4.7000	4.9000	+17.788%	151	151	-44.898%
2025-10-09	4.4000	4.4000	4.1600	4.1600	-9.565%	2	284	-35.096%
2025-10-08	4.6000	4.6000	4.6000	4.6000	-4.564%	1	283	-41.304%
2025-10-07	4.8200	4.8200	4.8200	4.8200	-20.984%	1	283	-43.983%
2025-09-26	6.1000	6.1000	6.1000	6.1000	+23.482%	5	283	-55.738%
2025-09-25	5.0100	5.0100	4.7000	4.9400	-16.271%	150	278	-45.344%
2025-09-19	5.9000	5.9000	5.9000	5.9000	-1.667%	2	148	-54.237%
2025-09-18	7.8000	7.8000	6.0000	6.0000	-34.426%	8	148	-55.000%
2025-09-12	9.1500	9.1500	9.1500	9.1500	0.000%	1	144	-70.492%
2025-09-08	9.1500	9.1500	9.1500	9.1500	-3.684%	1	144	-70.492%
2025-09-04	9.5000	9.5000	9.5000	9.5000	-13.636%	2	144	-71.579%
2025-09-02	11.0000	11.0000	11.0000	11.0000	-26.667%	2	144	-75.455%
2025-08-28	15.0000	15.0000	15.0000	15.0000	-9.091%	1	144	-82.000%
2025-08-27	14.7500	16.7000	14.7500	16.5000	+32.000%	16	145	-83.636%
2025-08-26	12.5000	12.5000	12.5000	12.5000	+16.713%	4	142	-78.400%
2025-08-25	10.7400	10.7400	10.7100	10.7100	-1.743%	3	142	-74.790%
2025-08-22	10.9000	10.9000	10.9000	10.9000	+6.341%	1	139	-75.229%
2025-08-21	10.0600	10.2500	10.0600	10.2500	-23.565%	6	138	-73.659%
2025-08-01	14.0000	14.0000	13.4100	13.4100	-18.232%	3	140	-79.866%
2025-07-29	16.4000	16.4000	16.4000	16.4000	-19.608%	15	142	-83.537%
2025-07-24	21.9000	21.9000	20.4000	20.4000	-0.342%	2	142	-86.765%
2025-07-21	20.4700	20.4700	20.4700	20.4700	-0.146%	2	141	-86.810%
2025-07-08	20.5000	20.5000	20.5000	20.5000	+2.500%	1	141	-86.829%
2025-07-03	20.0000	20.0000	20.0000	20.0000	+2.041%	1	143	-86.500%
2025-07-02	17.9000	19.6000	17.9000	19.6000	+25.400%	3	143	-86.224%
2025-06-27	15.6300	15.6300	15.6300	15.6300	-8.596%	2	140	-82.726%
2025-06-26	17.1000	17.1000	17.1000	17.1000	+12.278%	1	142	-84.211%
2025-06-24	15.2300	15.2300	15.2300	15.2300	+8.399%	2	142	-82.272%
2025-06-20	14.0500	14.0500	14.0500	14.0500	+5.243%	2	140	-80.783%
2025-06-18	13.3500	13.3500	13.3500	13.3500	-9.797%	1	138	-79.775%
2025-06-17	14.5000	14.8000	14.5000	14.8000	+1.858%	16	138	-81.757%
2025-05-28	15.2000	15.2000	14.5300	14.5300	+17.843%	7	129	-81.418%
2025-05-14	12.3300	12.3300	12.3300	12.3300	+68.904%	2	122	-78.102%
2025-04-15	7.3000	7.3000	7.3000	7.3000	+5.491%	5	120	-63.014%
2025-04-14	6.9200	6.9200	6.9200	6.9200	+21.404%	1	115	-60.983%
2025-03-19	5.7000	5.7000	5.7000	5.7000	-3.390%	1	115	-52.632%
2025-03-04	6.0000	6.0000	5.9000	5.9000	-26.250%	103	114	-54.237%
2025-02-28	8.1000	8.1000	8.0000	8.0000	-9.091%	202	117	-66.250%
2025-02-25	8.8000	8.8000	8.8000	8.8000	-8.333%	1	19	-69.318%
2025-02-14	10.0000	10.0000	9.6000	9.6000	-10.280%	6	19	-71.875%
2025-02-13	10.7000	10.7000	10.7000	10.7000	-6.058%	1	18	-74.766%
2025-02-12	11.4500	11.4500	11.3900	11.3900	-9.889%	2	18	-76.295%
2025-02-10	13.4600	15.0000	12.6400	12.6400	-22.927%	4	18	-78.639%
2025-02-06	16.4000	16.4000	16.4000	16.4000	-12.766%	2	19	-83.537%
2025-02-04	18.8000	18.8000	18.8000	18.8000	+3.183%	1	17	-85.638%
2025-01-27	18.2000	18.2200	18.2000	18.2200	+96.336%	2	17	-85.181%
2024-11-22	9.2800	9.2800	9.2800	9.2800	-7.200%	10	17	-70.905%
2024-11-21	10.0000	10.0000	10.0000	10.0000	-7.407%	1	11	-73.000%
2024-10-24	10.8000	10.8000	10.8000	10.8000	-12.903%	1	11	-75.000%
2024-10-18	12.4000	12.4000	12.4000	12.4000	+16.981%	4	10	-78.226%
2024-10-17	10.6000	10.6000	10.6000	10.6000	+6.000%	1	8	-74.528%
2024-10-16	9.8000	10.0000	9.8000	10.0000	+11.483%	2	7	-73.000%
2024-10-07	8.9700	8.9700	8.9700	8.9700	-12.913%	2	5	-69.900%
2024-10-04	10.3000	10.3000	10.3000	10.3000	+7.741%	2	3	-73.786%
2024-10-02	9.3600	9.5600	9.3600	9.5600	0.000%	2	2	-71.757%