Dark

CBRL20270115C70
CBRL Jan 15 2027 70.00 Call (CBRL270115C00070000)
option OPRA

EOD

Sep 23, 2026

0.8300+56.604%(+0.3000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.8300	0.8300	0.8300	0.8300	+56.604%	1	115	0.000%
2026-09-17	0.5300	0.5300	0.5300	0.5300	-42.391%	1	115	+56.604%
2026-09-15	1.1500	1.1500	0.9200	0.9200	-36.552%	3	115	-9.783%
2026-09-10	1.7500	1.7500	1.4500	1.4500	-23.684%	2	115	-42.759%
2026-09-09	1.9000	1.9000	1.9000	1.9000	-33.333%	1	114	-56.316%
2026-09-04	2.8500	2.8500	2.8500	2.8500	-6.557%	1	114	-70.877%
2026-09-03	3.0500	3.0500	3.0500	3.0500	+12.132%	1	114	-72.787%
2026-09-01	2.7200	2.7200	2.7200	2.7200	-40.220%	1	113	-69.485%
2026-08-04	4.5500	4.5500	4.5500	4.5500	-9.000%	2	112	-81.758%
2026-08-03	5.0000	5.0000	5.0000	5.0000	+11.111%	1	112	-83.400%
2026-07-29	4.5000	4.5000	4.5000	4.5000	+87.500%	1	111	-81.556%
2026-07-27	3.0000	3.0000	2.4000	2.4000	-18.644%	4	111	-65.417%
2026-07-23	2.9500	2.9500	2.9500	2.9500	-20.485%	28	110	-71.864%
2026-07-20	3.7100	3.7100	3.7100	3.7100	+24.916%	1	110	-77.628%
2026-07-16	2.9700	2.9700	2.9700	2.9700	-4.194%	2	109	-72.054%
2026-07-14	3.1000	3.1000	3.1000	3.1000	+14.815%	1	109	-73.226%
2026-07-10	2.7000	2.7000	2.7000	2.7000	-22.857%	5	110	-69.259%
2026-06-26	3.5000	3.5000	3.5000	3.5000	+52.174%	22	107	-76.286%
2026-06-24	2.3000	2.3000	2.3000	2.3000	+24.324%	2	85	-63.913%
2026-06-17	2.0500	2.0500	1.8500	1.8500	-30.189%	2	83	-55.135%
2026-06-12	2.6500	2.6500	2.6500	2.6500	-17.188%	10	82	-68.679%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+515.385%	7	82	-74.063%
2026-06-09	0.5200	0.5200	0.5200	0.5200	+62.500%	2	75	+59.615%
2026-05-15	0.3200	0.3200	0.3200	0.3200	-64.444%	1	75	+159.375%
2026-02-25	1.9000	1.9000	0.9000	0.9000	-10.000%	35	87	-7.778%
2026-02-18	1.0000	1.0000	1.0000	1.0000	-9.091%	2	87	-17.000%
2026-02-03	1.6000	1.6000	1.1000	1.1000	0.000%	2	85	-24.545%
2026-01-20	1.0500	1.1000	1.0500	1.1000	-26.667%	2	85	-24.545%
2026-01-16	1.5000	1.5000	1.5000	1.5000	+42.857%	1	83	-44.667%
2026-01-15	1.1000	1.1000	1.0500	1.0500	-19.231%	6	83	-20.952%
2026-01-13	1.3000	1.3000	1.3000	1.3000	+10.169%	1	83	-36.154%
2026-01-12	1.1800	1.1800	1.1800	1.1800	+2,260.000%	10	82	-29.661%
2025-12-10	0.0500	0.0500	0.0500	0.0500	-95.238%	2	82	+1,560.000%
2025-12-02	1.0500	1.0500	1.0500	1.0500	+5.000%	1	84	-20.952%
2025-11-07	1.0000	1.0000	1.0000	1.0000	-59.184%	2	84	-17.000%
2025-10-30	2.4500	2.4500	2.4500	2.4500	+57.051%	3	84	-66.122%
2025-10-29	1.5600	1.5600	1.5600	1.5600	+3.311%	2	84	-46.795%
2025-10-23	1.5100	1.5100	1.5100	1.5100	-28.095%	1	84	-45.033%
2025-10-20	2.1000	2.1000	2.1000	2.1000	-25.000%	1	84	-60.476%
2025-10-08	2.8000	2.8000	2.8000	2.8000	-18.129%	1	85	-70.357%
2025-10-06	3.4200	3.4200	3.4200	3.4200	-0.581%	1	86	-75.731%
2025-10-03	3.4400	3.4400	3.4400	3.4400	-4.444%	3	86	-75.872%
2025-09-30	3.6000	3.6000	3.6000	3.6000	-13.253%	1	86	-76.944%
2025-09-29	4.1500	4.1500	4.1500	4.1500	+6.410%	6	87	-80.000%
2025-09-26	3.8000	3.9000	3.8000	3.9000	+21.875%	5	87	-78.718%
2025-09-22	3.2000	3.2000	3.2000	3.2000	-11.111%	2	86	-74.063%
2025-09-19	4.0000	4.0000	3.6000	3.6000	-13.253%	5	85	-76.944%
2025-09-18	5.5000	5.5000	4.1500	4.1500	-21.698%	6	87	-80.000%
2025-09-10	5.3000	5.3000	5.3000	5.3000	-12.541%	1	86	-84.340%
2025-09-09	6.0600	6.0600	6.0600	6.0600	-2.258%	3	86	-86.304%
2025-09-08	6.2000	6.2000	6.2000	6.2000	-43.379%	1	89	-86.613%
2025-08-28	11.5500	11.5500	10.6000	10.9500	-9.504%	27	89	-92.420%
2025-08-27	11.8500	12.2000	11.8500	12.1000	+26.042%	26	89	-93.140%
2025-08-04	9.6000	9.6000	9.6000	9.6000	-37.255%	1	80	-91.354%
2025-07-11	15.3000	15.3000	15.3000	15.3000	+11.679%	1	80	-94.575%
2025-07-07	13.7000	13.7000	13.7000	13.7000	+24.545%	1	79	-93.942%
2025-06-27	11.0000	11.0000	11.0000	11.0000	-1.786%	1	80	-92.455%
2025-06-24	11.8000	11.9000	11.2000	11.2000	+39.130%	5	81	-92.589%
2025-06-12	8.0500	8.0500	8.0500	8.0500	+18.907%	1	78	-89.689%
2025-05-12	6.2000	6.7700	6.2000	6.7700	+27.736%	6	77	-87.740%
2025-05-08	5.3000	5.3000	5.3000	5.3000	+19.369%	4	74	-84.340%
2025-04-15	4.4400	4.4400	4.4400	4.4400	+30.588%	1	70	-81.306%
2025-04-11	3.4000	3.4000	3.4000	3.4000	+30.769%	2	69	-75.588%
2025-04-03	2.6500	2.6500	2.6000	2.6000	-27.778%	2	68	-68.077%
2025-03-28	3.6500	3.6500	3.6000	3.6000	-7.692%	4	69	-76.944%
2025-03-14	4.3000	4.3000	3.9000	3.9000	-15.217%	6	67	-78.718%
2025-03-13	4.6000	4.6000	4.6000	4.6000	-13.208%	2	68	-81.957%
2025-03-11	5.3000	5.3000	5.3000	5.3000	-19.697%	3	68	-84.340%
2025-03-10	6.6000	6.6000	6.6000	6.6000	+32.000%	3	71	-87.424%
2025-03-07	5.0000	5.0000	5.0000	5.0000	-21.260%	2	68	-83.400%
2025-03-06	7.9000	7.9000	6.3500	6.3500	+22.115%	2	67	-86.929%
2025-03-03	5.7000	5.7000	5.2000	5.2000	-17.460%	9	67	-84.038%
2025-02-26	6.1000	6.3000	6.0000	6.3000	+0.800%	8	69	-86.825%
2025-02-25	6.5000	6.5000	6.1000	6.2500	-9.420%	5	73	-86.720%
2025-02-24	6.9000	6.9000	6.9000	6.9000	+3.916%	2	73	-87.971%
2025-02-21	6.6400	6.6400	6.6400	6.6400	-21.046%	2	75	-87.500%
2025-02-12	8.4500	8.4500	8.4100	8.4100	-23.545%	2	75	-90.131%
2025-02-10	11.0000	11.0000	11.0000	11.0000	-19.649%	1	73	-92.455%
2025-01-21	13.5000	13.6900	13.5000	13.6900	+5.308%	38	72	-93.937%
2025-01-06	13.0000	13.0000	13.0000	13.0000	+30.000%	1	34	-93.615%
2024-11-26	10.0000	10.0000	10.0000	10.0000	-6.542%	1	33	-91.700%
2024-11-25	8.8000	10.7000	8.8000	10.7000	+21.591%	2	32	-92.243%
2024-11-14	8.8000	8.8000	8.8000	8.8000	+21.379%	2	30	-90.568%
2024-11-13	7.2500	7.2500	7.2500	7.2500	+3.571%	10	28	-88.552%
2024-11-12	7.0000	7.0000	7.0000	7.0000	-10.256%	3	18	-88.143%
2024-11-05	7.8000	7.8000	7.8000	7.8000	-15.217%	1	18	-89.359%
2024-10-21	8.9500	9.2000	8.9500	9.2000	+13.580%	2	17	-90.978%
2024-10-17	7.8500	8.1000	7.8500	8.1000	+9.459%	13	15	-89.753%
2024-10-16	7.4000	7.4000	7.4000	7.4000	-2.887%	1	2	-88.784%
2024-09-30	7.6200	7.6200	7.6200	7.6200	0.000%	1	1	-89.108%