Dark

CBRL20280121C75
CBRL Jan 21 2028 75.00 Call (CBRL280121C00075000)
option OPRA

EOD

Sep 24, 2026

6.00+39.535%(+1.70)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.7500	6.0000	5.7000	6.0000	+39.535%	86	1,327	0.000%
2026-09-22	4.4000	4.5200	4.3000	4.3000	+4.878%	8	1,298	+39.535%
2026-09-21	4.5000	4.5000	3.8000	4.1000	+1.235%	7	1,297	+46.341%
2026-09-18	4.0500	4.0500	4.0500	4.0500	+3.846%	1	1,296	+48.148%
2026-09-17	3.9000	3.9000	3.7500	3.9000	-8.019%	26	1,295	+53.846%
2026-09-16	4.6000	4.6000	4.2400	4.2400	-34.059%	3	1,283	+41.509%
2026-09-14	6.4600	6.4600	6.4300	6.4300	+5.410%	2	1,283	-6.687%
2026-09-11	6.0000	6.1000	6.0000	6.1000	-23.750%	2	1,283	-1.639%
2026-09-04	8.0000	8.0000	8.0000	8.0000	+3.896%	2	1,283	-25.000%
2026-09-03	8.2800	8.4000	7.5300	7.7000	-9.412%	64	1,283	-22.078%
2026-09-02	8.5000	8.6000	8.2100	8.5000	+11.842%	124	1,268	-29.412%
2026-09-01	7.7000	8.1000	7.6000	7.6000	-9.524%	55	1,207	-21.053%
2026-08-31	9.0000	9.0300	8.3200	8.4000	-6.355%	132	1,190	-28.571%
2026-08-28	8.9000	9.0000	8.7400	8.9700	+4.302%	50	1,157	-33.110%
2026-08-27	8.8000	9.0000	8.2000	8.6000	-12.245%	378	1,157	-30.233%
2026-08-26	9.5000	9.9000	9.4000	9.8000	+1.871%	190	1,044	-38.776%
2026-08-21	10.0000	10.0000	9.4000	9.6200	-7.053%	8	1,036	-37.630%
2026-08-18	10.3000	10.3500	10.3000	10.3500	+0.485%	2	1,034	-42.029%
2026-08-17	10.1400	10.4000	10.0200	10.3000	+8.421%	39	1,034	-41.748%
2026-08-14	9.8000	10.1000	9.2000	9.5000	-8.124%	240	1,018	-36.842%
2026-08-13	10.2600	10.3400	10.0700	10.3400	+11.183%	4	1,009	-41.973%
2026-08-11	9.5000	9.8000	9.3000	9.3000	-9.971%	143	1,010	-35.484%
2026-08-03	10.4700	10.4700	10.3300	10.3300	+9.197%	2	1,036	-41.917%
2026-07-29	8.6000	9.4600	8.6000	9.4600	+24.474%	45	1,037	-36.575%
2026-07-28	7.2000	7.6000	7.1900	7.6000	-6.173%	12	1,082	-21.053%
2026-07-24	8.1000	8.1000	8.1000	8.1000	+12.656%	2	1,083	-25.926%
2026-07-23	7.1000	7.1900	7.1000	7.1900	-20.111%	2	1,083	-16.551%
2026-07-22	9.0000	9.0000	9.0000	9.0000	+12.500%	10	1,083	-33.333%
2026-07-20	8.5000	8.5000	8.0000	8.0000	+9.890%	6	1,073	-25.000%
2026-07-15	8.1600	8.1600	7.2800	7.2800	+5.507%	7	1,073	-17.582%
2026-07-10	7.3000	7.3000	6.9000	6.9000	+6.154%	4	1,073	-13.043%
2026-07-07	6.6000	6.6000	6.5000	6.5000	-16.667%	3	1,073	-7.692%
2026-07-02	8.0000	8.0000	7.8000	7.8000	-4.645%	25	1,099	-23.077%
2026-07-01	8.0400	8.4500	8.0400	8.1800	+9.067%	50	1,099	-26.650%
2026-06-30	8.5000	8.5000	7.5000	7.5000	+8.696%	80	1,129	-20.000%
2026-06-29	7.0300	7.5000	6.9000	6.9000	-1.429%	133	1,207	-13.043%
2026-06-26	5.7800	7.0000	5.7800	7.0000	+24.555%	24	1,333	-14.286%
2026-06-25	5.8000	5.8000	4.4500	5.6200	-2.091%	13	1,357	+6.762%
2026-06-24	5.5200	5.7400	5.5200	5.7400	+8.302%	8	1,445	+4.530%
2026-06-23	5.0500	5.3000	5.0500	5.3000	+6.000%	2	1,445	+13.208%
2026-06-22	5.5800	5.7300	5.0000	5.0000	-9.091%	453	1,444	+20.000%
2026-06-18	5.5000	5.5000	5.5000	5.5000	+20.087%	1	1,436	+9.091%
2026-06-16	4.6000	4.8200	4.3200	4.5800	-6.531%	8	1,436	+31.004%
2026-06-15	5.0800	5.0800	4.9000	4.9000	-18.333%	51	1,436	+22.449%
2026-06-12	5.5000	6.0000	5.2600	6.0000	+9.091%	60	1,436	0.000%
2026-06-10	4.0000	6.1200	4.0000	5.5000	+175.000%	4	1,436	+9.091%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+25.000%	1	1,435	+200.000%
2026-06-02	1.6000	1.6000	1.6000	1.6000	-19.598%	6	1,435	+275.000%
2026-06-01	1.7000	2.0500	1.7000	1.9900	+65.833%	8	1,441	+201.508%
2026-05-21	1.2000	1.2000	1.2000	1.2000	-14.286%	10	1,441	+400.000%
2026-05-18	1.6300	1.6300	1.0000	1.4000	+12.000%	4	1,451	+328.571%
2026-05-06	1.5500	1.5500	1.2500	1.2500	0.000%	3	1,450	+380.000%
2026-05-05	0.9500	1.4500	0.9500	1.2500	+19.048%	1,025	1,451	+380.000%
2026-05-04	1.4000	1.4000	0.9600	1.0500	-18.605%	85	663	+471.429%
2026-04-27	2.6600	2.6600	1.2900	1.2900	-0.769%	159	651	+365.116%
2026-04-01	1.3000	1.3000	1.3000	1.3000	+13.043%	20	651	+361.538%
2026-03-31	1.5000	1.5000	1.1500	1.1500	-2.542%	67	661	+421.739%
2026-03-30	1.4000	1.4000	1.0500	1.1800	-9.231%	76	677	+408.475%
2026-03-27	1.6500	1.6500	1.3000	1.3000	-0.763%	30	680	+361.538%
2026-03-26	1.3500	1.3500	1.3100	1.3100	-12.667%	30	684	+358.015%
2026-03-25	1.5500	1.5500	1.4700	1.5000	+20.000%	28	656	+300.000%
2026-03-24	1.3500	1.3500	1.2500	1.2500	-20.382%	27	663	+380.000%
2026-03-20	1.5700	1.5700	1.5700	1.5700	+27.642%	14	655	+282.166%
2026-03-19	1.3500	1.3500	1.2300	1.2300	-18.000%	15	658	+387.805%
2026-03-16	1.5000	1.5000	1.5000	1.5000	+11.111%	1	655	+300.000%
2026-03-11	1.3500	1.3500	1.3500	1.3500	0.000%	1	655	+344.444%
2026-03-06	3.3000	3.3000	1.3500	1.3500	-43.750%	3	654	+344.444%
2026-03-05	2.4000	2.4000	2.4000	2.4000	+77.778%	2	651	+150.000%
2026-03-04	1.8700	1.8700	1.3500	1.3500	0.000%	5	653	+344.444%
2026-03-03	3.6000	3.6000	1.3500	1.3500	-42.060%	2	650	+344.444%
2026-02-27	2.3300	2.3300	2.3300	2.3300	+9.906%	1	648	+157.511%
2026-02-23	2.4900	2.4900	2.1200	2.1200	-7.826%	7	648	+183.019%
2026-02-19	2.3000	2.3000	2.3000	2.3000	-8.000%	7	645	+160.870%
2026-02-18	2.5000	2.5000	2.5000	2.5000	+25.000%	1	645	+140.000%
2026-02-17	2.0000	2.0000	2.0000	2.0000	-16.667%	4	644	+200.000%
2026-02-13	3.6000	3.6000	1.4000	2.4000	-15.789%	15	635	+150.000%
2026-02-12	2.8500	2.8500	2.8500	2.8500	+17.769%	1	635	+110.526%
2026-02-05	2.4800	2.4800	2.4200	2.4200	+24.103%	42	634	+147.934%
2026-02-03	1.8000	1.9500	1.8000	1.9500	-2.500%	26	634	+207.692%
2026-01-30	1.8300	2.0000	1.3500	2.0000	0.000%	171	634	+200.000%
2026-01-26	2.0000	2.0000	2.0000	2.0000	-25.926%	1	634	+200.000%
2026-01-20	2.7000	2.7000	2.7000	2.7000	-12.903%	2	633	+122.222%
2026-01-16	2.0500	3.1000	2.0500	3.1000	+6.897%	2	633	+93.548%
2026-01-14	2.5000	2.9000	2.5000	2.9000	+7.011%	4	633	+106.897%
2026-01-13	2.4000	2.7100	1.3500	2.7100	+13.389%	8	634	+121.402%
2026-01-12	2.3900	2.3900	2.3900	2.3900	-12.132%	1	634	+151.046%
2026-01-09	2.7700	2.7700	2.7200	2.7200	+64.848%	2	634	+120.588%
2026-01-05	1.6500	1.6500	1.6500	1.6500	0.000%	1	633	+263.636%
2026-01-02	2.1700	2.1700	1.6500	1.6500	-1.198%	3	633	+263.636%
2025-12-31	1.3500	1.9700	1.3500	1.6700	+0.602%	20	631	+259.281%
2025-12-29	1.6700	1.6700	1.6600	1.6600	+3.750%	201	631	+261.446%
2025-12-26	1.6000	1.6000	1.6000	1.6000	0.000%	1	431	+275.000%
2025-12-24	1.3500	1.6000	1.3500	1.6000	+3.226%	42	431	+275.000%
2025-12-23	1.9400	2.4200	1.5500	1.5500	-12.921%	12	431	+287.097%
2025-12-22	2.4700	2.4700	1.7800	1.7800	+8.537%	5	430	+237.079%
2025-12-19	2.3200	2.3200	1.6400	1.6400	+2.500%	11	430	+265.854%
2025-12-16	1.6000	1.6000	1.6000	1.6000	-11.111%	1	430	+275.000%
2025-12-15	1.8000	1.8000	1.8000	1.8000	0.000%	1	430	+233.333%
2025-12-12	2.4000	2.4000	1.8000	1.8000	-23.404%	3	430	+233.333%
2025-12-11	1.7900	2.7000	1.6700	2.3500	+17.500%	18	430	+155.319%
2025-12-10	2.0000	2.0000	2.0000	2.0000	+27.389%	1	427	+200.000%
2025-12-09	1.7800	1.7800	1.5700	1.5700	+65.263%	2	427	+282.166%
2025-12-08	1.8800	1.8800	0.7500	0.9500	-44.118%	88	428	+531.579%
2025-12-05	1.6700	2.3200	1.0700	1.7000	-6.077%	337	428	+252.941%
2025-11-26	1.8000	1.8100	1.8000	1.8100	-4.737%	52	263	+231.492%
2025-11-25	1.4000	2.1000	1.4000	1.9000	+7.955%	21	263	+215.789%
2025-11-21	1.7500	1.7600	1.6400	1.7600	+10.000%	97	250	+240.909%
2025-11-20	1.6000	1.6000	1.6000	1.6000	+8.108%	2	168	+275.000%
2025-11-18	1.7500	1.7500	1.4800	1.4800	-24.103%	15	168	+305.405%
2025-11-17	2.2000	2.2000	1.9500	1.9500	-4.878%	20	168	+207.692%
2025-11-13	2.0500	2.0500	2.0500	2.0500	+2.500%	1	168	+192.683%
2025-11-12	0.5000	2.0000	0.5000	2.0000	+11.111%	82	169	+200.000%
2025-11-11	0.5500	2.4000	0.5500	1.8000	-28.000%	63	89	+233.333%
2025-11-10	2.6000	2.6000	2.5000	2.5000	-9.091%	2	32	+140.000%
2025-11-06	2.7500	2.7500	2.7500	2.7500	-1.786%	1	31	+118.182%
2025-10-30	2.8000	2.8000	2.8000	2.8000	-15.152%	1	31	+114.286%
2025-10-21	3.3000	3.3000	3.3000	3.3000	-28.879%	2	31	+81.818%
2025-10-17	4.6400	4.6400	4.6400	4.6400	+3.111%	22	29	+29.310%
2025-10-13	4.5000	4.5000	4.5000	4.5000	-30.769%	1	17	+33.333%
2025-09-26	6.5000	6.5000	6.5000	6.5000	+18.182%	1	16	-7.692%
2025-09-22	5.5000	5.5000	5.5000	5.5000	-8.333%	1	15	+9.091%
2025-09-19	6.0000	6.0000	6.0000	6.0000	-15.493%	2	14	0.000%
2025-09-18	8.0000	8.0000	7.0000	7.1000	0.000%	12	12	-15.493%