Dark

CBRL20280121C20
CBRL Jan 21 2028 20.00 Call (CBRL280121C00020000)
option OPRA

EOD

Sep 28, 2026

34.66+14.427%(+4.37)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	34.5000	34.7000	34.5000	34.6600	+14.427%	6	922	0.000%
2026-09-24	30.3000	30.3000	30.2900	30.2900	+2.608%	2	920	+14.427%
2026-09-23	29.6000	29.6000	29.5200	29.5200	+8.930%	2	920	+17.412%
2026-09-22	27.0000	27.1000	26.9300	27.1000	+3.356%	6	919	+27.897%
2026-09-21	26.7000	26.7800	25.7600	26.2200	+1.157%	20	916	+32.189%
2026-09-18	25.7300	25.9300	25.7300	25.9200	+2.491%	4	909	+33.719%
2026-09-17	25.3000	25.3300	25.1000	25.2900	-3.694%	14	907	+37.050%
2026-09-16	26.5000	26.5000	26.1700	26.2600	-4.855%	8	900	+31.988%
2026-09-15	27.2000	27.6000	27.2000	27.6000	-12.934%	12	897	+25.580%
2026-09-14	31.4000	31.9500	31.4000	31.7000	+4.483%	34	891	+9.338%
2026-09-11	30.5000	30.9200	30.2000	30.3400	-7.217%	26	874	+14.239%
2026-09-09	32.4400	32.9900	32.4400	32.7000	-7.102%	30	861	+5.994%
2026-09-08	35.2000	35.2000	35.2000	35.2000	-0.733%	2	846	-1.534%
2026-09-04	35.5000	35.6600	35.2400	35.4600	+0.169%	12	839	-2.256%
2026-09-01	34.9300	35.4900	34.4100	35.4000	-4.324%	108	839	-2.090%
2026-08-28	37.0000	37.0000	37.0000	37.0000	+2.778%	11	785	-6.324%
2026-08-27	36.9700	37.0000	36.0000	36.0000	-6.323%	51	785	-3.722%
2026-08-24	38.4000	38.6400	38.3900	38.4300	+1.425%	4	747	-9.810%
2026-08-21	37.6500	37.9100	37.6500	37.8900	-0.420%	4	746	-8.525%
2026-08-14	38.0000	38.4700	37.8900	38.0500	-2.934%	379	744	-8.909%
2026-08-07	39.2000	39.2000	39.2000	39.2000	+13.953%	9	594	-11.582%
2026-07-24	34.4000	34.4000	34.4000	34.4000	+20.028%	6	595	+0.756%
2026-07-08	28.7000	28.7000	28.6600	28.6600	-6.645%	2	601	+20.935%
2026-07-07	30.5000	30.7500	30.2200	30.7000	-13.375%	14	602	+12.899%
2026-07-01	34.9000	35.4500	34.9000	35.4400	+0.682%	17	603	-2.201%
2026-06-30	35.2500	35.3000	35.2000	35.2000	+10.207%	4	598	-1.534%
2026-06-26	31.1000	31.9400	30.8100	31.9400	+9.010%	36	598	+8.516%
2026-06-25	29.6000	29.7700	28.8000	29.3000	-1.280%	74	594	+18.294%
2026-06-24	29.4000	29.8000	29.3600	29.6800	+5.473%	34	595	+16.779%
2026-06-23	27.1000	28.6000	27.0400	28.1400	+2.551%	20	593	+23.170%
2026-06-22	27.4000	27.7500	27.4000	27.4400	-3.888%	40	602	+26.312%
2026-06-18	28.5000	28.5500	28.5000	28.5500	+9.220%	2	620	+21.401%
2026-06-16	26.0000	26.3200	26.0000	26.1400	-1.172%	8	620	+32.594%
2026-06-15	26.4500	26.7500	26.0000	26.4500	-2.037%	6	622	+31.040%
2026-06-11	27.2500	27.2500	27.0000	27.0000	-3.915%	80	621	+28.370%
2026-06-10	27.4000	30.0000	26.9000	28.1000	+71.341%	306	622	+23.345%
2026-06-04	16.4000	16.4000	16.4000	16.4000	+22.388%	5	667	+111.341%
2026-05-05	13.7000	13.7000	13.4000	13.4000	+2.290%	2	672	+158.657%
2026-05-04	13.0000	13.1000	13.0000	13.1000	-8.135%	4	672	+164.580%
2026-04-23	14.2000	14.2600	14.2000	14.2600	+9.692%	2	670	+143.058%
2026-04-08	13.0000	13.0000	13.0000	13.0000	+2.362%	4	670	+166.615%
2026-04-02	12.8000	12.8000	12.7000	12.7000	+4.098%	2	670	+172.913%
2026-03-16	12.2000	12.2000	12.2000	12.2000	-0.974%	2	670	+184.098%
2026-03-13	12.0300	12.3200	11.8300	12.3200	-2.222%	7	671	+181.331%
2026-03-11	12.6000	12.6000	12.6000	12.6000	+1.942%	2	666	+175.079%
2026-03-09	12.5500	12.5500	12.0800	12.3600	-20.258%	11	666	+180.421%
2026-03-04	15.5000	15.5000	15.5000	15.5000	-3.246%	5	656	+123.613%
2026-02-27	15.9000	16.0200	15.9000	16.0200	-1.718%	6	656	+116.355%
2026-02-18	16.6300	16.6300	16.3000	16.3000	+8.667%	4	653	+112.638%
2026-02-13	15.1000	15.3400	15.0000	15.0000	-11.243%	6	652	+131.067%
2026-02-10	16.9800	16.9800	16.9000	16.9000	+7.166%	2	652	+105.089%
2026-02-05	15.7700	15.7700	15.7700	15.7700	-12.389%	1	651	+119.784%
2026-02-04	18.0000	18.0000	18.0000	18.0000	+18.421%	1	652	+92.556%
2026-02-02	14.5000	15.2000	14.5000	15.2000	+16.923%	7	651	+128.026%
2026-01-30	13.1900	13.1900	12.5200	13.0000	-0.763%	8	651	+166.615%
2026-01-27	13.0000	13.2000	12.7600	13.1000	-2.093%	46	651	+164.580%
2026-01-26	13.4000	13.4000	13.2000	13.3800	-5.973%	48	630	+159.043%
2026-01-23	14.3300	14.4000	14.1000	14.2300	-8.194%	10	585	+143.570%
2026-01-22	15.5200	15.5200	15.5000	15.5000	-4.321%	4	585	+123.613%
2026-01-21	16.2000	16.2000	16.2000	16.2000	-1.818%	2	583	+113.951%
2026-01-20	16.6000	16.6000	16.5000	16.5000	-7.821%	6	582	+110.061%
2026-01-16	18.0000	18.0800	17.7000	17.9000	-5.291%	78	572	+93.631%
2026-01-15	18.9000	18.9000	18.9000	18.9000	+18.125%	3	572	+83.386%
2026-01-14	15.6000	16.0000	15.6000	16.0000	+2.564%	17	572	+116.625%
2026-01-12	15.4000	15.9000	15.4000	15.6000	+12.069%	62	563	+122.179%
2026-01-09	13.8600	14.0000	13.7900	13.9200	-1.972%	25	532	+148.994%
2026-01-08	12.6700	14.3000	12.6700	14.2000	+12.698%	224	520	+144.085%
2026-01-07	12.7000	12.8000	12.4000	12.6000	-3.817%	40	452	+175.079%
2026-01-06	13.0400	13.1000	13.0300	13.1000	+12.931%	12	447	+164.580%
2026-01-05	12.0000	12.0000	11.6000	11.6000	+0.870%	8	447	+198.793%
2026-01-02	11.6000	11.6000	11.2700	11.5000	+11.650%	184	447	+201.391%
2025-12-31	10.5000	10.6700	10.1400	10.3000	-3.738%	508	371	+236.505%
2025-12-30	10.9000	10.9000	10.7000	10.7000	-0.834%	4	371	+223.925%
2025-12-29	10.5700	10.9100	10.5700	10.7900	-14.024%	66	371	+221.223%
2025-12-18	12.5500	12.5500	12.5500	12.5500	+11.062%	20	371	+176.175%
2025-12-16	11.3000	11.3000	11.3000	11.3000	-1.825%	13	351	+206.726%
2025-12-08	11.8000	11.8000	11.5100	11.5100	-10.078%	4	338	+201.129%
2025-12-03	12.8000	12.8000	12.8000	12.8000	-1.538%	15	338	+170.781%
2025-12-01	13.0500	13.3000	13.0000	13.0000	0.000%	19	323	+166.615%
2025-11-26	13.0000	13.0000	13.0000	13.0000	+18.182%	18	288	+166.615%
2025-11-24	11.0000	11.0000	11.0000	11.0000	-6.383%	15	288	+215.091%
2025-11-21	11.2700	12.0000	11.2700	11.7500	-18.966%	55	273	+194.979%
2025-11-12	14.5000	14.5000	14.5000	14.5000	+6.775%	2	218	+139.034%
2025-11-11	13.5000	13.5800	13.5000	13.5800	-8.859%	2	218	+155.228%
2025-11-10	14.9000	14.9000	14.9000	14.9000	-3.247%	7	218	+132.617%
2025-11-07	15.5000	15.5000	15.4000	15.4000	-2.532%	25	211	+125.065%
2025-11-03	15.8000	15.8000	15.8000	15.8000	-14.130%	3	183	+119.367%
2025-10-28	18.4000	18.4000	18.4000	18.4000	0.000%	97	183	+88.370%
2025-10-27	18.7000	18.7000	18.4000	18.4000	-7.071%	81	86	+88.370%
2025-10-22	19.8000	19.8000	19.8000	19.8000	0.000%	5	5	+75.051%