Dark

CF20260821C120
CF Aug 21 2026 120.00 Call (CF260821C00120000)
option OPRA

EOD

Jul 16, 2026

6.40+10.345%(+0.60)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.4000	7.4000	6.3000	6.4000	+10.345%	23	1,181	0.000%
2026-07-15	5.5000	5.8000	4.3000	5.8000	-18.310%	421	1,169	+10.345%
2026-07-14	7.2000	7.3000	6.9000	7.1000	-11.801%	191	764	-9.859%
2026-07-13	6.5000	8.1100	6.5000	8.0500	+46.098%	52	867	-20.497%
2026-07-10	4.5500	5.5100	4.5500	5.5100	+10.200%	6	849	+16.152%
2026-07-09	6.7000	6.7000	4.8300	5.0000	-20.382%	7	845	+28.000%
2026-07-08	5.6000	6.8000	5.6000	6.2800	+16.296%	11	843	+1.911%
2026-07-07	4.9500	5.4000	4.5000	5.4000	+14.165%	50	838	+18.519%
2026-07-06	3.5000	4.8500	3.5000	4.7300	+39.118%	50	803	+35.307%
2026-07-02	3.5400	3.9000	3.4000	3.4000	+3.030%	66	751	+88.235%
2026-07-01	3.6000	3.6000	3.3000	3.3000	0.000%	93	751	+93.939%
2026-06-30	3.0000	3.3500	3.0000	3.3000	+34.694%	7	705	+93.939%
2026-06-26	2.8500	3.2000	2.2500	2.4500	+11.364%	313	703	+161.224%
2026-06-25	1.8000	2.4000	1.8000	2.2000	+25.714%	63	548	+190.909%
2026-06-24	1.6500	1.9000	1.6500	1.7500	-7.895%	23	538	+265.714%
2026-06-23	1.9300	2.0200	1.9000	1.9000	-9.524%	3	529	+236.842%
2026-06-22	2.1900	2.2900	2.1000	2.1000	-5.405%	21	529	+204.762%
2026-06-18	2.6000	2.6000	2.1000	2.2200	-34.706%	14	539	+188.288%
2026-06-17	3.4000	3.4000	3.4000	3.4000	+3.659%	22	539	+88.235%
2026-06-16	4.0200	4.0200	3.2800	3.2800	-14.583%	11	546	+95.122%
2026-06-15	3.6100	4.3000	3.6100	3.8400	-23.200%	9	535	+66.667%
2026-06-12	5.2000	5.2000	4.8500	5.0000	+12.867%	40	529	+28.000%
2026-06-11	6.5000	6.5000	4.4300	4.4300	-13.137%	318	541	+44.470%
2026-06-10	5.1000	5.1000	5.1000	5.1000	-1.923%	6	474	+25.490%
2026-06-09	4.6000	6.0000	4.6000	5.2000	-22.388%	12	480	+23.077%
2026-06-08	7.4000	7.4000	6.7000	6.7000	-17.182%	15	480	-4.478%
2026-06-05	10.7000	10.7000	8.0900	8.0900	-14.842%	12	479	-20.890%
2026-06-03	9.9600	9.9600	9.5000	9.5000	+13.095%	33	478	-32.632%
2026-06-02	8.6500	8.6500	8.3000	8.4000	-4.545%	24	455	-23.810%
2026-06-01	9.8000	9.8000	8.8000	8.8000	+17.333%	9	443	-27.273%
2026-05-29	9.1000	9.1000	7.2000	7.5000	-27.746%	47	441	-14.667%
2026-05-28	10.2000	10.4700	10.1000	10.3800	+1.765%	34	426	-38.343%
2026-05-27	9.6000	10.7000	9.6000	10.2000	-18.204%	20	405	-37.255%
2026-05-26	12.4700	12.4700	12.4700	12.4700	-2.957%	3	387	-48.677%
2026-05-22	12.6500	13.0000	12.6500	12.8500	-6.884%	6	384	-50.195%
2026-05-21	15.1000	15.1000	13.8000	13.8000	-1.358%	16	394	-53.623%
2026-05-20	13.2000	13.9900	13.2000	13.9900	-22.191%	8	394	-54.253%
2026-05-19	17.3700	18.0000	16.0000	17.9800	+14.522%	318	443	-64.405%
2026-05-18	14.6000	15.8600	14.6000	15.7000	+5.866%	9	443	-59.236%
2026-05-14	14.3000	14.8300	14.3000	14.8300	-10.339%	96	443	-56.844%
2026-05-13	16.5400	16.5400	16.5400	16.5400	-12.487%	1	353	-61.306%
2026-05-12	16.4500	18.9000	15.6600	18.9000	+23.127%	5	353	-66.138%
2026-05-11	12.9300	15.4000	12.8600	15.3500	+51.980%	19	353	-58.306%
2026-05-08	12.0000	12.0000	10.1000	10.1000	-15.833%	222	359	-36.634%
2026-05-07	10.5000	12.0000	10.5000	12.0000	-16.084%	8	153	-46.667%
2026-05-06	14.6000	14.6000	13.9000	14.3000	-26.098%	10	157	-55.245%
2026-05-05	18.5000	19.3500	18.5000	19.3500	+37.234%	4	153	-66.925%
2026-05-04	15.8200	15.8200	14.1000	14.1000	-10.362%	6	150	-54.610%
2026-05-01	15.4000	15.7300	15.4000	15.7300	-13.997%	23	149	-59.313%
2026-04-30	18.2900	18.2900	18.2900	18.2900	+3.744%	1	149	-65.008%
2026-04-29	16.0000	18.0500	16.0000	17.6300	+10.188%	10	149	-63.698%
2026-04-28	16.0000	16.0000	16.0000	16.0000	+11.034%	2	148	-60.000%
2026-04-27	14.4100	14.4100	14.4100	14.4100	-3.933%	4	146	-55.586%
2026-04-24	15.0000	15.0000	15.0000	15.0000	-1.961%	1	142	-57.333%
2026-04-23	15.3000	15.3000	15.3000	15.3000	+9.286%	2	142	-58.170%
2026-04-22	14.0000	14.0000	14.0000	14.0000	+4.012%	30	142	-54.286%
2026-04-21	13.4600	13.4600	13.4600	13.4600	+19.115%	3	139	-52.452%
2026-04-20	10.3000	11.5000	10.3000	11.3000	+22.826%	56	139	-43.363%
2026-04-17	9.4000	9.4000	9.2000	9.2000	-36.986%	3	136	-30.435%
2026-04-15	13.9000	14.6000	13.9000	14.6000	+7.829%	11	134	-56.164%
2026-04-14	13.7200	13.7200	13.5400	13.5400	-15.901%	21	134	-52.733%
2026-04-13	16.1000	16.1000	16.1000	16.1000	+17.518%	1	147	-60.248%
2026-04-10	13.7000	13.7000	13.7000	13.7000	-4.861%	3	146	-53.285%
2026-04-09	15.5000	15.5000	14.4000	14.4000	-1.907%	45	146	-55.556%
2026-04-08	14.6000	14.6800	14.0100	14.6800	-37.928%	15	114	-56.403%
2026-04-06	23.6500	23.6500	23.6500	23.6500	+14.806%	15	121	-72.939%
2026-04-01	19.7000	20.6000	19.7000	20.6000	-10.823%	5	136	-68.932%
2026-03-31	27.3000	27.3000	23.1000	23.1000	-8.224%	9	140	-72.294%
2026-03-27	25.3700	25.3700	25.1400	25.1700	+4.180%	7	140	-74.573%
2026-03-26	23.5000	24.1600	23.3000	24.1600	+11.956%	26	140	-73.510%
2026-03-25	21.3400	21.5800	21.3400	21.5800	+5.784%	7	137	-70.343%
2026-03-24	18.6300	20.6500	18.6300	20.4000	+23.561%	39	132	-68.627%
2026-03-23	14.4000	16.5100	14.4000	16.5100	-23.812%	25	126	-61.236%
2026-03-20	21.6700	21.6700	21.6700	21.6700	-8.988%	1	123	-70.466%
2026-03-19	22.6300	24.3000	22.3400	23.8100	+42.575%	22	123	-73.121%
2026-03-18	16.7000	16.7000	16.7000	16.7000	-16.915%	1	121	-61.677%
2026-03-17	20.2800	20.9600	20.1000	20.1000	+14.857%	10	122	-68.159%
2026-03-16	18.8000	18.8000	17.5000	17.5000	-23.979%	15	121	-63.429%
2026-03-13	21.6000	23.6000	21.6000	23.0200	-17.786%	14	121	-72.198%
2026-03-12	20.1000	28.0900	20.1000	28.0000	+84.211%	28	117	-77.143%
2026-03-11	11.3300	15.2900	11.3300	15.2000	+59.664%	12	128	-57.895%
2026-03-10	9.3000	9.6000	8.1600	9.5200	-3.448%	45	123	-32.773%
2026-03-09	14.5000	16.6000	9.5000	9.8600	-21.120%	166	130	-35.091%
2026-03-06	13.9600	13.9600	12.5000	12.5000	+24.502%	2	20	-48.800%
2026-03-05	8.0000	10.0400	8.0000	10.0400	+22.439%	11	21	-36.255%
2026-03-03	8.2000	8.2000	8.2000	8.2000	+173.333%	9	19	-21.951%
2026-02-20	3.0000	3.0000	3.0000	3.0000	+33.333%	2	10	+113.333%
2026-02-06	2.2500	2.2500	2.2500	2.2500	-6.250%	3	8	+184.444%
2026-01-29	2.3000	2.4000	2.3000	2.4000	0.000%	5	5	+166.667%