Dark

CF20260821C125
CF Aug 21 2026 125.00 Call (CF260821C00125000)
option OPRA

EOD

Jul 16, 2026

4.40+33.333%(+1.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.0000	5.0000	4.3500	4.4000	+33.333%	8	1,187	0.000%
2026-07-15	4.2900	4.2900	3.1000	3.3000	-38.889%	157	1,191	+33.333%
2026-07-14	5.8200	5.9200	4.8000	5.4000	-8.475%	16	1,081	-18.519%
2026-07-13	5.0000	5.9000	5.0000	5.9000	+70.029%	545	1,086	-25.424%
2026-07-10	3.6000	3.6000	3.2000	3.4700	-0.857%	12	694	+26.801%
2026-07-09	4.2500	4.2500	3.5000	3.5000	-20.455%	8	693	+25.714%
2026-07-08	4.3000	4.8000	4.3000	4.4000	+20.548%	222	689	0.000%
2026-07-07	3.3900	3.6500	3.3900	3.6500	+10.606%	3	483	+20.548%
2026-07-06	2.8200	3.3000	2.7500	3.3000	+34.694%	11	483	+33.333%
2026-07-02	2.2700	2.4500	2.2700	2.4500	+22.500%	3	476	+79.592%
2026-07-01	2.5500	2.5500	2.0000	2.0000	-4.762%	71	476	+120.000%
2026-06-30	2.2000	2.6500	2.1000	2.1000	+40.000%	63	482	+109.524%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-9.091%	1	480	+193.333%
2026-06-26	2.0300	2.0300	1.6500	1.6500	-5.714%	14	480	+166.667%
2026-06-25	1.7500	1.7500	1.7400	1.7500	+45.833%	155	476	+151.429%
2026-06-24	1.1500	1.2000	1.1000	1.2000	-11.111%	18	321	+266.667%
2026-06-23	1.3700	1.3700	1.3000	1.3500	-6.897%	11	308	+225.926%
2026-06-22	1.5600	1.5600	1.4000	1.4500	+3.571%	23	309	+203.448%
2026-06-18	1.7000	1.7000	1.4000	1.4000	-58.944%	16	300	+214.286%
2026-06-15	2.5500	3.4100	2.5500	3.4100	-10.263%	2	300	+29.032%
2026-06-12	3.8000	3.8000	3.8000	3.8000	-22.449%	1	299	+15.789%
2026-06-11	4.9000	5.0000	4.9000	4.9000	+22.500%	14	300	-10.204%
2026-06-10	3.9000	4.0000	3.9000	4.0000	0.000%	4	297	+10.000%
2026-06-09	4.1000	4.1000	3.5000	4.0000	-23.954%	7	297	+10.000%
2026-06-08	5.7600	5.7600	5.2600	5.2600	-23.768%	14	300	-16.350%
2026-06-05	6.9000	6.9000	6.9000	6.9000	-16.968%	8	308	-36.232%
2026-06-04	7.5000	8.8300	7.5000	8.3100	+5.190%	45	300	-47.052%
2026-06-03	8.2000	8.4000	7.9000	7.9000	+12.857%	42	290	-44.304%
2026-06-02	6.9000	7.0000	6.9000	7.0000	0.000%	2	251	-37.143%
2026-06-01	7.5000	8.0800	7.0000	7.0000	+18.443%	26	249	-37.143%
2026-05-29	7.0000	7.0000	5.9100	5.9100	-28.795%	4	246	-25.550%
2026-05-28	8.3000	8.4000	8.3000	8.3000	0.000%	9	246	-46.988%
2026-05-27	7.8000	8.3000	7.8000	8.3000	-21.698%	13	237	-46.988%
2026-05-26	10.6000	10.6000	10.6000	10.6000	-1.852%	5	230	-58.491%
2026-05-22	10.5000	10.8000	10.5000	10.8000	-16.923%	9	227	-59.259%
2026-05-21	12.9700	13.0000	12.7700	13.0000	+13.339%	7	226	-66.154%
2026-05-20	12.5300	12.5300	11.0000	11.4700	-25.519%	11	226	-61.639%
2026-05-19	14.0500	15.4000	14.0500	15.4000	+15.789%	68	183	-71.429%
2026-05-18	12.4000	13.6000	12.2000	13.3000	+2.308%	14	183	-66.917%
2026-05-15	14.1000	14.1000	12.9600	13.0000	+5.434%	4	183	-66.154%
2026-05-14	12.5000	12.5000	11.5000	12.3300	-15.258%	8	179	-64.315%
2026-05-13	13.7500	14.5500	13.7100	14.5500	-8.491%	6	175	-69.759%
2026-05-12	12.9000	15.9000	12.9000	15.9000	+24.219%	15	175	-72.327%
2026-05-11	10.0000	12.8000	10.0000	12.8000	+50.943%	24	175	-65.625%
2026-05-08	8.6200	8.6200	8.4800	8.4800	-24.150%	22	175	-48.113%
2026-05-06	12.3000	12.3000	11.1800	11.1800	-32.651%	14	173	-60.644%
2026-05-05	16.6000	16.6000	16.6000	16.6000	+24.906%	10	172	-73.494%
2026-05-01	13.7000	13.7000	13.1900	13.2900	-3.696%	17	165	-66.892%
2026-04-28	13.8000	13.8000	13.8000	13.8000	+13.208%	1	165	-68.116%
2026-04-27	12.1900	12.1900	12.1900	12.1900	-2.480%	1	165	-63.905%
2026-04-24	12.5000	12.8000	12.5000	12.5000	-14.325%	13	165	-64.800%
2026-04-23	13.0600	16.0000	13.0600	14.5900	+17.661%	3	158	-69.842%
2026-04-21	12.2000	12.4000	11.9000	12.4000	+26.531%	36	155	-64.516%
2026-04-20	9.1000	9.8000	9.0000	9.8000	+22.961%	10	130	-55.102%
2026-04-17	8.0000	8.0000	7.6000	7.9700	-40.963%	45	130	-44.793%
2026-04-16	13.5000	13.5000	13.5000	13.5000	+11.570%	7	88	-67.407%
2026-04-15	12.1000	12.1000	12.1000	12.1000	+0.833%	1	81	-63.636%
2026-04-14	11.4000	12.0000	11.4000	12.0000	-10.448%	7	81	-63.333%
2026-04-13	15.9000	15.9000	13.4000	13.4000	+3.635%	7	83	-67.164%
2026-04-09	12.8500	12.9300	12.8500	12.9300	-4.222%	5	77	-65.971%
2026-04-08	14.9000	14.9000	6.1000	13.5000	-42.184%	12	77	-67.407%
2026-04-07	23.6500	25.7500	23.3500	23.3500	+14.855%	4	73	-81.156%
2026-04-06	20.5000	20.5000	20.3300	20.3300	+20.296%	2	69	-78.357%
2026-04-01	16.9000	16.9000	16.9000	16.9000	-12.887%	12	69	-73.964%
2026-03-31	24.2600	24.2600	19.4000	19.4000	-26.792%	5	80	-77.320%
2026-03-30	26.5000	26.5000	26.5000	26.5000	+23.543%	7	83	-83.396%
2026-03-26	21.7000	21.7000	21.4500	21.4500	+12.895%	5	83	-79.487%
2026-03-25	18.8000	19.0000	18.6000	19.0000	+10.465%	12	78	-76.842%
2026-03-24	16.8500	18.4000	16.8500	17.2000	+17.246%	19	78	-74.419%
2026-03-23	12.9800	14.6700	12.5000	14.6700	-13.706%	18	78	-70.007%
2026-03-18	17.0000	17.0000	17.0000	17.0000	+1.432%	1	62	-74.118%
2026-03-17	17.2000	17.8000	16.7500	16.7600	-0.828%	18	63	-73.747%
2026-03-16	16.7000	17.1000	16.4000	16.9000	-21.395%	23	49	-73.964%
2026-03-13	20.1000	21.5000	20.1000	21.5000	+2.381%	11	43	-79.535%
2026-03-12	21.0000	21.0000	21.0000	21.0000	+65.354%	5	33	-79.048%
2026-03-11	12.5300	12.7000	12.4800	12.7000	+68.212%	24	38	-65.354%
2026-03-10	7.4900	8.2000	6.8100	7.5500	-22.165%	17	29	-41.722%
2026-03-09	13.3800	14.5000	9.7000	9.7000	+5.092%	22	20	-54.639%
2026-03-06	9.4000	9.4000	9.2300	9.2300	0.000%	3	3	-52.329%