Dark

CF20260918C115
CF Sep 18 2026 115.00 Call (CF260918C00115000)
option OPRA

EOD

Aug 31, 2026

13.72+1.404%(+0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	13.7200	13.7200	13.7200	13.7200	+1.404%	1	619	0.000%
2026-08-28	13.5300	13.5300	13.5300	13.5300	+31.487%	1	619	+1.404%
2026-08-27	11.6700	11.6700	10.2900	10.2900	-17.680%	2	620	+33.333%
2026-08-26	12.5000	12.5000	12.5000	12.5000	-9.420%	2	620	+9.760%
2026-08-25	13.8000	13.8000	13.8000	13.8000	-13.642%	1	620	-0.580%
2026-08-24	17.2000	17.2000	15.9800	15.9800	-6.931%	2	621	-14.143%
2026-08-21	13.0500	17.1700	13.0500	17.1700	+37.470%	54	623	-20.093%
2026-08-20	13.7000	13.7000	11.9100	12.4900	+15.755%	11	630	+9.848%
2026-08-19	9.9900	10.7900	9.9900	10.7900	+20.559%	3	631	+27.155%
2026-08-18	8.6000	8.9500	8.0200	8.9500	+22.603%	11	631	+53.296%
2026-08-17	7.7000	7.7000	7.3000	7.3000	+0.829%	16	632	+87.945%
2026-08-14	7.2400	7.2400	7.2400	7.2400	+6.471%	2	620	+89.503%
2026-08-13	6.8700	6.8700	6.8000	6.8000	-5.556%	2	620	+101.765%
2026-08-12	5.4500	7.2000	5.2100	7.2000	-8.861%	26	619	+90.556%
2026-08-11	7.8000	7.9000	7.8000	7.9000	-14.130%	26	630	+73.671%
2026-08-10	7.2300	9.2000	7.2300	9.2000	+48.387%	55	630	+49.130%
2026-08-07	4.5000	6.2000	4.5000	6.2000	-16.216%	52	642	+121.290%
2026-08-06	4.1300	7.4700	4.1300	7.4000	-9.425%	55	635	+85.405%
2026-08-05	8.4000	8.4000	8.1600	8.1700	+6.797%	3	644	+67.931%
2026-08-04	8.4200	8.4200	7.6500	7.6500	-23.500%	2	642	+79.346%
2026-08-03	10.3000	11.1000	10.0000	10.0000	-30.070%	7	644	+37.200%
2026-07-31	14.1100	14.3700	13.8400	14.3000	-1.379%	13	650	-4.056%
2026-07-30	14.9500	14.9500	14.5000	14.5000	-7.051%	5	662	-5.379%
2026-07-29	15.6000	16.0000	15.6000	15.6000	+27.347%	4	665	-12.051%
2026-07-28	12.9000	12.9000	12.2500	12.2500	+6.987%	4	665	+12.000%
2026-07-27	11.4500	11.4500	11.4500	11.4500	-15.994%	10	664	+19.825%
2026-07-24	15.4400	15.4400	13.6300	13.6300	-12.572%	5	674	+0.660%
2026-07-23	15.5900	15.5900	15.5900	15.5900	-4.939%	1	679	-11.995%
2026-07-22	15.4000	16.4000	15.2700	16.4000	+17.986%	6	680	-16.341%
2026-07-21	13.9000	13.9000	13.9000	13.9000	-5.699%	1	682	-1.295%
2026-07-20	12.4000	15.0000	12.4000	14.7400	+16.522%	15	682	-6.920%
2026-07-17	13.3700	13.3700	12.6500	12.6500	+12.946%	6	694	+8.458%
2026-07-16	11.1600	11.7000	10.9200	11.2000	+20.950%	5	691	+22.500%
2026-07-15	9.3000	9.3000	8.4000	9.2600	-21.259%	15	694	+48.164%
2026-07-14	11.9100	11.9100	11.7600	11.7600	-5.161%	3	690	+16.667%
2026-07-13	11.3000	12.5000	11.3000	12.4000	+27.703%	21	690	+10.645%
2026-07-10	8.4000	9.7100	8.4000	9.7100	+12.907%	275	693	+41.298%
2026-07-09	10.3000	10.3000	8.6000	8.6000	-14.851%	32	442	+59.535%
2026-07-08	10.2000	11.2000	9.7000	10.1000	+9.783%	71	439	+35.842%
2026-07-07	8.9000	9.3000	8.0000	9.2000	+6.481%	48	397	+49.130%
2026-07-06	6.6000	8.7700	6.6000	8.6400	+27.059%	73	353	+58.796%
2026-07-02	6.9000	7.3000	6.8000	6.8000	+11.475%	82	292	+101.765%
2026-07-01	6.6500	6.6500	6.1000	6.1000	-6.009%	49	292	+124.918%
2026-06-30	6.5000	7.0000	6.4000	6.4900	+41.087%	67	260	+111.402%
2026-06-29	4.7200	4.7200	4.6000	4.6000	-17.117%	4	285	+198.261%
2026-06-26	5.7000	5.7000	5.5500	5.5500	+4.717%	3	286	+147.207%
2026-06-25	4.1000	5.3000	4.1000	5.3000	+32.500%	54	284	+158.868%
2026-06-24	4.0000	4.0000	3.8500	4.0000	-3.614%	6	310	+243.000%
2026-06-23	4.0000	4.3800	4.0000	4.1500	-6.742%	21	310	+230.602%
2026-06-22	4.7000	5.0900	4.4000	4.4500	-7.292%	94	299	+208.315%
2026-06-18	5.8000	5.8000	4.3000	4.8000	-18.228%	32	357	+185.833%
2026-06-17	6.0000	7.0000	5.8700	5.8700	-3.770%	7	357	+133.731%
2026-06-16	6.5700	6.8000	5.9300	6.1000	-12.482%	61	356	+124.918%
2026-06-15	6.0000	7.3000	5.1000	6.9700	-15.000%	284	340	+96.844%
2026-06-12	8.2000	8.2000	8.2000	8.2000	-18.408%	1	112	+67.317%
2026-06-11	9.7300	10.0500	9.7300	10.0500	+12.921%	2	113	+36.517%
2026-06-10	8.9000	8.9000	8.9000	8.9000	+12.658%	4	111	+54.157%
2026-06-09	7.9000	7.9000	7.9000	7.9000	-25.472%	10	107	+73.671%
2026-06-08	10.7000	11.1000	10.6000	10.6000	-20.420%	10	104	+29.434%
2026-06-03	14.2000	14.2000	13.3200	13.3200	+17.876%	17	94	+3.003%
2026-05-29	13.0000	13.0000	11.3000	11.3000	-19.343%	7	96	+21.416%
2026-05-27	14.1200	14.4100	13.9700	14.0100	-15.347%	10	91	-2.070%
2026-05-26	16.5500	16.5500	16.5500	16.5500	-18.272%	1	91	-17.100%
2026-05-15	20.2500	20.2500	20.2500	20.2500	-5.285%	1	90	-32.247%
2026-05-13	20.7300	21.3800	20.7300	21.3800	-4.978%	6	91	-35.828%
2026-05-12	22.5000	22.5000	22.5000	22.5000	+22.951%	1	87	-39.022%
2026-05-11	17.3000	18.3000	17.3000	18.3000	+20.000%	27	87	-25.027%
2026-05-07	14.0000	15.2500	14.0000	15.2500	-15.278%	13	78	-10.033%
2026-05-06	18.6200	18.8600	18.0000	18.0000	-21.739%	23	71	-23.778%
2026-05-05	23.0000	23.0000	23.0000	23.0000	+19.605%	2	58	-40.348%
2026-05-04	19.2200	19.2300	19.2200	19.2300	-2.386%	2	60	-28.653%
2026-05-01	19.7000	19.7000	19.7000	19.7000	-8.796%	2	59	-30.355%
2026-04-30	21.6000	21.6000	21.6000	21.6000	+23.429%	2	59	-36.481%
2026-04-21	16.2000	17.5000	16.2000	17.5000	+26.812%	82	139	-21.600%
2026-04-20	13.7000	14.1400	13.7000	13.8000	+9.350%	31	139	-0.580%
2026-04-17	12.5500	12.7000	12.5500	12.6200	-32.151%	13	67	+8.716%
2026-04-09	18.6000	18.6000	18.6000	18.6000	+1.918%	1	55	-26.237%
2026-04-08	18.2500	18.2500	18.2500	18.2500	-48.534%	1	56	-24.822%
2026-03-30	35.4600	35.4600	35.4600	35.4600	+45.926%	1	55	-61.309%
2026-03-24	24.3000	24.3000	24.3000	24.3000	+13.817%	1	55	-43.539%
2026-03-16	21.3500	21.3500	21.3500	21.3500	-21.218%	3	56	-35.738%
2026-03-13	27.1000	27.1000	27.1000	27.1000	+144.144%	1	59	-49.373%
2026-03-10	10.9000	11.1000	10.9000	11.1000	-37.989%	7	58	+23.604%
2026-03-09	18.1600	18.1800	17.9000	17.9000	+11.388%	130	58	-23.352%
2026-03-06	16.0700	16.0700	16.0700	16.0700	+402.188%	1	178	-14.624%
2026-01-26	3.2500	3.2500	3.2000	3.2000	+3.226%	155	177	+328.750%
2026-01-23	3.1000	3.1000	3.1000	3.1000	-14.365%	1	27	+342.581%
2025-10-28	3.6200	3.6200	3.6200	3.6200	-0.549%	3	27	+279.006%
2025-10-13	3.4500	3.6400	3.4500	3.6400	-12.710%	3	27	+276.923%
2025-10-09	4.1700	4.1700	4.1700	4.1700	+10.610%	4	30	+229.017%
2025-10-02	3.7700	3.7700	3.7700	3.7700	-19.787%	2	27	+263.926%
2025-09-24	4.7000	4.7000	4.7000	4.7000	+4.444%	25	27	+191.915%
2025-08-06	4.8000	4.8000	4.5000	4.5000	-23.729%	5	3	+204.889%
2025-06-10	5.9000	5.9000	5.9000	5.9000	-1.667%	1	3	+132.542%
2025-06-05	5.9000	6.0000	5.9000	6.0000	0.000%	2	2	+128.667%