Dark

CF20260918C120
CF Sep 18 2026 120.00 Call (CF260918C00120000)
option OPRA

EOD

Jul 16, 2026

8.18+33.879%(+2.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	9.2000	9.2000	8.1800	8.1800	+33.879%	6	1,830	0.000%
2026-07-15	8.2000	8.3300	6.1000	6.1100	-30.568%	11	1,831	+33.879%
2026-07-14	10.0400	10.1700	8.8000	8.8000	-5.376%	219	1,834	-7.045%
2026-07-13	9.2000	9.6000	9.1000	9.3000	+27.572%	37	1,865	-12.043%
2026-07-10	6.4700	7.2900	6.0000	7.2900	+14.443%	14	1,864	+12.209%
2026-07-09	7.8500	7.8500	6.3700	6.3700	-20.375%	57	1,854	+28.414%
2026-07-08	7.2300	8.8000	7.2300	8.0000	+14.778%	281	1,869	+2.250%
2026-07-07	7.1800	7.1800	6.6000	6.9700	+13.703%	23	1,920	+17.360%
2026-07-06	5.8900	6.1500	5.7500	6.1300	+9.464%	8	1,907	+33.442%
2026-07-02	5.2000	5.6000	5.1500	5.6000	+26.984%	191	1,874	+46.071%
2026-07-01	5.2000	5.2000	4.4100	4.4100	-4.130%	49	1,874	+85.488%
2026-06-30	5.0000	5.4000	4.6000	4.6000	+39.394%	58	1,900	+77.826%
2026-06-29	3.9500	3.9500	3.3000	3.3000	-17.500%	34	1,920	+147.879%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+35.593%	1	1,911	+104.500%
2026-06-24	3.0000	3.0000	2.9500	2.9500	-7.813%	14	1,911	+177.288%
2026-06-23	3.0600	3.4000	2.9500	3.2000	-3.030%	93	1,918	+155.625%
2026-06-22	3.4000	3.4000	3.2100	3.3000	-5.714%	716	1,904	+147.879%
2026-06-18	3.3500	3.5000	3.2900	3.5000	-25.847%	506	2,027	+133.714%
2026-06-17	4.5000	4.7600	4.5000	4.7200	+0.426%	14	2,027	+73.305%
2026-06-16	4.7000	4.7000	4.7000	4.7000	-8.738%	4	2,014	+74.043%
2026-06-15	5.0000	5.4800	5.0000	5.1500	-37.952%	26	2,010	+58.835%
2026-06-11	8.3000	8.3000	8.3000	8.3000	+16.901%	3	2,002	-1.446%
2026-06-10	7.1000	7.1000	7.1000	7.1000	+10.248%	5	2,002	+15.211%
2026-06-09	7.7000	7.7000	6.4400	6.4400	-18.994%	33	2,002	+27.019%
2026-06-08	8.8000	9.3000	7.9500	7.9500	-25.701%	236	2,029	+2.893%
2026-06-05	10.7000	10.7000	10.7000	10.7000	-15.079%	1	1,931	-23.551%
2026-06-04	12.6000	12.6000	12.6000	12.6000	+5.000%	4	1,932	-35.079%
2026-06-03	12.0000	12.0000	12.0000	12.0000	+18.812%	1	1,932	-31.833%
2026-06-02	10.1000	10.1000	10.1000	10.1000	-3.810%	2	1,932	-19.010%
2026-06-01	11.3000	11.3000	10.2000	10.5000	+17.978%	154	1,932	-22.095%
2026-05-29	9.2500	9.2500	8.9000	8.9000	-24.576%	8	1,962	-8.090%
2026-05-28	13.0000	13.0000	11.8000	11.8000	+0.170%	310	1,962	-30.678%
2026-05-27	11.0000	12.4500	10.9800	11.7800	-18.194%	88	1,834	-30.560%
2026-05-26	14.0500	14.4000	14.0500	14.4000	-5.574%	2	1,799	-43.194%
2026-05-22	15.2500	15.2500	15.2500	15.2500	+2.971%	1	1,801	-46.361%
2026-05-20	18.5000	18.5000	14.8100	14.8100	-25.013%	13	1,801	-44.767%
2026-05-19	17.8200	19.7500	17.8200	19.7500	+15.160%	10	1,790	-58.582%
2026-05-18	17.1500	17.1500	17.1500	17.1500	-3.107%	1	1,790	-52.303%
2026-05-15	17.7000	17.7000	17.7000	17.7000	+8.923%	1	1,790	-53.785%
2026-05-14	15.8200	16.6300	15.8200	16.2500	-11.781%	3	1,789	-49.662%
2026-05-13	18.3500	19.0000	17.7100	18.4200	-3.560%	95	1,743	-55.592%
2026-05-12	16.8000	19.1000	16.8000	19.1000	+13.018%	4	1,743	-57.173%
2026-05-11	16.4800	16.9000	16.4800	16.9000	+26.592%	119	1,743	-51.598%
2026-05-08	13.3500	13.3500	13.3500	13.3500	-4.506%	1	1,656	-38.727%
2026-05-07	12.0000	13.9800	12.0000	13.9800	-11.294%	2	1,657	-41.488%
2026-05-06	16.2800	16.4300	15.7600	15.7600	-23.754%	26	1,657	-48.096%
2026-05-05	20.5000	20.6700	20.5000	20.6700	+12.337%	2	1,676	-60.426%
2026-05-04	16.7600	18.5000	16.7600	18.4000	+1.099%	8	1,674	-55.543%
2026-05-01	18.2000	18.2000	18.2000	18.2000	-4.261%	2	1,670	-55.055%
2026-04-30	19.0000	19.0100	18.2000	19.0100	-0.990%	53	1,670	-56.970%
2026-04-29	17.3000	20.0000	17.3000	19.2000	+12.941%	38	1,667	-57.396%
2026-04-28	17.0000	17.0000	17.0000	17.0000	-1.734%	2	1,701	-51.882%
2026-04-27	16.5000	17.3000	15.7700	17.3000	-1.143%	19	1,701	-52.717%
2026-04-24	17.5000	17.5000	17.5000	17.5000	-11.168%	20	1,685	-53.257%
2026-04-23	16.9000	19.7000	16.8000	19.7000	+21.605%	93	1,685	-58.477%
2026-04-22	15.3000	16.2000	15.3000	16.2000	+5.882%	2	1,736	-49.506%
2026-04-21	14.1000	15.8000	14.1000	15.3000	+23.188%	92	1,663	-46.536%
2026-04-20	12.0000	12.8200	11.6000	12.4200	+11.590%	22	1,663	-34.138%
2026-04-17	10.8000	11.1300	10.1700	11.1300	-30.654%	20	1,648	-26.505%
2026-04-15	15.5000	16.1000	15.4000	16.0500	+6.291%	17	1,649	-49.034%
2026-04-14	14.7500	15.1000	14.7500	15.1000	-17.890%	11	1,648	-45.828%
2026-04-13	18.3900	18.3900	18.3900	18.3900	+15.298%	1	1,641	-55.519%
2026-04-09	20.5000	20.5000	15.9500	15.9500	-12.842%	33	1,642	-48.715%
2026-04-08	18.2000	18.3000	17.4000	18.3000	-33.309%	8	1,615	-55.301%
2026-04-07	28.5000	29.2000	27.4400	27.4400	+31.355%	7	1,612	-70.190%
2026-04-01	20.8900	20.8900	20.8900	20.8900	-6.407%	2	1,611	-60.843%
2026-03-31	24.5000	24.5000	22.3200	22.3200	-11.953%	5	1,612	-63.351%
2026-03-26	25.0000	25.3500	25.0000	25.3500	+11.184%	2	1,616	-67.732%
2026-03-25	22.8000	22.8000	22.8000	22.8000	+6.047%	20	1,616	-64.123%
2026-03-24	21.3800	21.5000	21.3800	21.5000	-0.922%	5	1,624	-61.953%
2026-03-20	21.7000	21.7000	21.7000	21.7000	+5.340%	1	1,621	-62.304%
2026-03-18	19.8000	20.9900	19.8000	20.6000	+7.292%	15	1,621	-60.291%
2026-03-17	19.9000	22.5000	19.2000	19.2000	+0.524%	15	1,630	-57.396%
2026-03-16	19.8000	19.9700	19.1000	19.1000	-21.721%	12	1,632	-57.173%
2026-03-13	23.0000	24.4000	23.0000	24.4000	-16.922%	4	1,638	-66.475%
2026-03-12	22.6000	29.3700	22.6000	29.3700	+84.717%	18	1,638	-72.148%
2026-03-11	16.0000	16.0000	15.9000	15.9000	+65.625%	4	1,644	-48.553%
2026-03-10	9.4000	9.6800	9.1000	9.6000	-11.111%	24	1,642	-14.792%
2026-03-09	13.2000	14.8000	10.2000	10.8000	-22.857%	1,601	1,632	-24.259%
2026-03-06	11.9500	14.5000	11.9500	14.0000	+35.528%	1,010	1,544	-41.571%
2026-03-05	9.5200	10.3300	9.5200	10.3300	+39.595%	36	541	-20.813%
2026-03-04	6.3000	7.4000	6.3000	7.4000	+19.355%	6	526	+10.541%
2026-03-02	6.4000	6.4000	6.2000	6.2000	+63.158%	501	522	+31.935%
2026-02-27	3.8000	3.8000	3.8000	3.8000	-5.941%	2	45	+115.263%
2026-02-19	4.0400	4.0400	4.0400	4.0400	+23.926%	2	45	+102.475%
2026-02-10	3.2600	3.2600	3.2600	3.2600	+10.508%	1	45	+150.920%
2026-02-09	2.5300	3.0700	2.5300	2.9500	+7.273%	5	46	+177.288%
2026-02-06	2.7900	2.7900	2.7500	2.7500	-1.786%	20	48	+197.455%
2026-02-04	2.8000	2.8000	2.8000	2.8000	+9.804%	1	68	+192.143%
2026-01-28	2.5500	2.5600	2.5500	2.5500	+9.914%	5	68	+220.784%
2026-01-20	2.3200	2.3200	2.3200	2.3200	+152.174%	1	69	+252.586%
2026-01-07	0.9200	0.9200	0.9200	0.9200	-14.019%	1	70	+789.130%
2025-12-23	1.0700	1.0700	1.0700	1.0700	-13.008%	2	69	+664.486%
2025-12-15	1.2300	1.2300	1.2300	1.2300	-10.219%	6	67	+565.041%
2025-12-11	1.3500	1.3800	1.3500	1.3700	0.000%	61	61	+497.080%