Dark

CBRL20271217C75
CBRL Dec 17 2027 75.00 Call (CBRL271217C00075000)
option OPRA

EOD

Sep 21, 2026

3.64+5.507%(+0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.7000	3.7000	3.6400	3.6400	+5.507%	2	720	0.000%
2026-09-17	3.7000	3.7000	3.4500	3.4500	-5.479%	14	720	+5.507%
2026-09-16	4.1000	4.1000	3.6500	3.6500	-38.136%	5	713	-0.274%
2026-09-14	5.9000	6.0000	5.9000	5.9000	+5.357%	4	713	-38.305%
2026-09-11	5.6000	5.6000	5.6000	5.6000	-1.754%	2	711	-35.000%
2026-09-10	5.7000	5.7000	5.7000	5.7000	-26.166%	1	710	-36.140%
2026-09-04	7.8000	7.8000	7.6000	7.7200	+4.324%	4	709	-52.850%
2026-09-03	7.8500	8.1000	7.0500	7.4000	-2.116%	76	709	-50.811%
2026-09-02	7.7500	8.2000	7.5600	7.5600	-3.077%	218	681	-51.852%
2026-08-31	8.3000	8.3000	7.6000	7.8000	-7.143%	50	597	-53.333%
2026-08-28	8.5000	8.9000	8.2500	8.4000	+7.969%	141	589	-56.667%
2026-08-27	8.1000	8.4400	7.7800	7.7800	-14.599%	452	561	-53.213%
2026-08-26	9.4400	9.5000	9.1000	9.1100	+0.998%	52	316	-60.044%
2026-08-14	8.7500	9.0300	8.7500	9.0200	+2.500%	100	301	-59.645%
2026-08-12	8.8000	8.8000	8.8000	8.8000	-3.297%	1	264	-58.636%
2026-08-11	9.2300	9.2300	9.1000	9.1000	-1.515%	14	263	-60.000%
2026-07-29	8.4000	9.2400	8.4000	9.2400	+24.865%	45	263	-60.606%
2026-07-28	7.0000	7.4000	6.8000	7.4000	+6.936%	18	308	-50.811%
2026-07-16	6.9200	6.9200	6.9200	6.9200	-6.486%	2	313	-47.399%
2026-07-15	7.1300	7.4000	7.1300	7.4000	+8.824%	2	313	-50.811%
2026-07-10	7.1700	7.2500	6.7500	6.8000	+9.677%	133	314	-46.471%
2026-07-07	6.5000	6.5000	6.2000	6.2000	-18.954%	4	344	-41.290%
2026-07-02	7.8500	7.8500	7.6500	7.6500	-2.919%	25	370	-52.418%
2026-07-01	7.6100	8.3200	7.6100	7.8800	-3.667%	52	370	-53.807%
2026-06-30	8.2000	8.3300	7.3800	8.1800	+2.250%	85	398	-55.501%
2026-06-29	6.9300	8.0000	6.9300	8.0000	+21.212%	121	479	-54.500%
2026-06-26	5.5600	6.6000	5.5600	6.6000	+24.528%	29	599	-44.848%
2026-06-25	5.7400	5.9000	4.4000	5.3000	-1.852%	118	623	-31.321%
2026-06-24	5.3800	5.6800	5.0600	5.4000	+3.250%	12	614	-32.593%
2026-06-23	5.1000	5.4900	4.8400	5.2300	-0.759%	12	615	-30.402%
2026-06-22	5.4000	5.6200	5.0000	5.2700	+6.897%	706	617	-30.930%
2026-06-15	5.0500	5.0500	4.6000	4.9300	-6.981%	54	646	-26.166%
2026-06-12	5.3500	5.5400	5.2800	5.3000	+6.000%	26	645	-31.321%
2026-06-11	5.0000	5.0000	5.0000	5.0000	+194.118%	1	642	-27.200%
2026-06-08	1.7000	1.7000	1.7000	1.7000	-7.104%	1	642	+114.118%
2026-05-27	1.8200	1.8400	1.8100	1.8300	+15.094%	21	641	+98.907%
2026-05-26	1.6500	1.6500	1.3700	1.5900	+13.571%	17	644	+128.931%
2026-05-21	1.4000	1.4000	1.4000	1.4000	-6.667%	10	634	+160.000%
2026-05-18	0.8000	1.5000	0.8000	1.5000	-26.829%	2	644	+142.667%
2026-04-27	1.9900	2.0500	1.9900	2.0500	+61.417%	158	645	+77.561%
2026-03-06	3.2000	3.2000	1.2500	1.2700	+1.600%	3	645	+186.614%
2026-03-04	1.6700	1.6700	1.2500	1.2500	0.000%	5	642	+191.200%
2026-03-03	3.5000	3.5000	1.2500	1.2500	-40.758%	2	639	+191.200%
2026-02-23	2.1700	2.2400	2.0900	2.1100	-4.091%	5	637	+72.512%
2026-02-13	3.5000	3.5000	1.2000	2.2000	-16.981%	15	631	+65.455%
2026-02-12	2.6500	2.6500	2.6500	2.6500	+19.369%	1	631	+37.358%
2026-02-05	2.1600	2.2300	2.1600	2.2200	+26.857%	42	630	+63.964%
2026-02-03	1.6000	1.7500	1.6000	1.7500	-3.846%	16	630	+108.000%
2026-01-30	1.6500	1.8200	1.1500	1.8200	-28.346%	171	630	+100.000%
2026-01-13	1.1800	2.5400	1.1800	2.5400	+15.982%	7	630	+43.307%
2026-01-12	2.1900	2.1900	2.1900	2.1900	-13.780%	1	630	+66.210%
2026-01-09	2.4700	2.5400	2.4700	2.5400	+22.705%	2	630	+43.307%
2026-01-02	2.0700	2.0700	2.0700	2.0700	+39.865%	1	630	+75.845%
2025-12-31	1.1600	1.7800	1.1600	1.4800	-5.128%	20	629	+145.946%
2025-12-29	1.5600	1.5600	1.5600	1.5600	+11.429%	200	629	+133.333%
2025-12-24	1.1500	1.4000	1.1500	1.4000	-17.647%	42	429	+160.000%
2025-12-23	1.7400	2.1000	1.4700	1.7000	+6.250%	11	429	+114.118%
2025-12-22	2.2700	2.2700	1.6000	1.6000	+11.111%	5	429	+127.500%
2025-12-19	2.1200	2.1200	1.4400	1.4400	-34.545%	11	429	+152.778%
2025-12-12	2.2000	2.2000	2.2000	2.2000	-10.204%	1	429	+65.455%
2025-12-11	1.5700	2.5500	1.4700	2.4500	+75.000%	14	429	+48.571%
2025-12-09	1.6100	1.6100	1.4000	1.4000	+100.000%	2	429	+160.000%
2025-12-08	1.6800	1.7100	0.5500	0.7000	-54.545%	88	430	+420.000%
2025-12-05	1.6000	2.1900	0.9000	1.5400	-9.412%	350	430	+136.364%
2025-11-26	1.7000	1.7000	1.7000	1.7000	+25.926%	52	271	+114.118%
2025-11-25	1.3500	1.3500	1.3500	1.3500	-18.182%	10	271	+169.630%
2025-11-21	1.6900	1.7000	1.6500	1.6500	+10.000%	92	261	+120.606%
2025-11-20	1.5000	1.5000	1.5000	1.5000	+9.489%	2	179	+142.667%
2025-11-18	1.3700	1.3700	1.3700	1.3700	-25.946%	10	179	+165.693%
2025-11-17	2.1000	2.1000	1.8500	1.8500	+7.558%	20	179	+96.757%
2025-11-12	0.4200	1.7600	0.4200	1.7200	-25.217%	81	179	+111.628%
2025-11-11	0.4500	2.3000	0.4500	2.3000	-44.712%	58	98	+58.261%
2025-10-17	4.5000	4.5000	4.1600	4.1600	-20.913%	42	40	-12.500%
2025-09-22	5.2500	5.2600	5.2500	5.2600	-12.333%	9	46	-30.798%
2025-09-19	6.0000	6.0000	6.0000	6.0000	-5.063%	9	46	-39.333%
2025-09-18	6.8500	6.8500	6.3200	6.3200	-42.018%	3	46	-42.405%
2025-09-02	10.9000	10.9000	10.9000	10.9000	-16.025%	5	43	-66.606%
2025-08-29	12.9800	12.9800	12.9800	12.9800	+0.232%	1	44	-71.957%
2025-08-27	12.9500	12.9500	12.9500	12.9500	+42.151%	5	44	-71.892%
2025-08-26	9.1100	9.1100	9.1100	9.1100	+3.523%	1	43	-60.044%
2025-08-25	8.8000	8.8000	8.8000	8.8000	-5.376%	11	43	-58.636%
2025-08-22	9.3000	9.3000	9.3000	9.3000	+29.167%	1	43	-60.860%
2025-08-21	7.2000	7.2000	7.2000	7.2000	-22.995%	1	43	-49.444%
2025-08-06	9.3500	9.3500	9.3500	9.3500	-43.641%	40	42	-61.070%
2025-07-02	16.5900	16.5900	16.5900	16.5900	0.000%	2	2	-78.059%