Dark

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

EOD

Aug 31, 2026

9.48+16.034%(+1.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	12.8000	13.1200	9.4800	9.4800	+16.034%	6	2,662	0.000%
2026-08-28	9.6700	9.6700	8.1700	8.1700	-5.000%	4	2,665	+16.034%
2026-08-27	7.4900	8.6000	7.4900	8.6000	0.000%	10	2,669	+10.233%
2026-08-26	8.9200	8.9200	8.6000	8.6000	-3.911%	3	2,674	+10.233%
2026-08-25	9.5600	9.5600	8.9500	8.9500	-34.672%	4	2,674	+5.922%
2026-08-24	11.7500	13.7000	11.7500	13.7000	+6.119%	4	2,676	-30.803%
2026-08-21	11.0000	12.9100	10.6500	12.9100	+42.181%	10	2,679	-26.569%
2026-08-20	10.6000	10.6000	8.6000	9.0800	+71.321%	46	2,682	+4.405%
2026-08-19	6.4000	7.6000	5.3000	5.3000	-3.636%	52	2,704	+78.868%
2026-08-18	5.1700	6.5000	5.1200	5.5000	+25.571%	595	2,690	+72.364%
2026-08-17	4.4000	4.8500	4.0000	4.3800	-7.006%	406	2,263	+116.438%
2026-08-14	4.8000	5.0000	4.6000	4.7100	+3.516%	124	1,922	+101.274%
2026-08-13	4.4400	4.5500	4.4400	4.5500	+0.887%	2	1,862	+108.352%
2026-08-12	3.4800	4.5500	3.2100	4.5100	-3.011%	29	1,862	+110.200%
2026-08-11	6.6000	6.6000	4.6500	4.6500	-22.500%	19	1,859	+103.871%
2026-08-10	5.3000	6.2000	5.1000	6.0000	+58.311%	15	1,854	+58.000%
2026-08-07	3.6000	4.1800	3.6000	3.7900	-20.211%	14	1,852	+150.132%
2026-08-06	2.7900	4.8000	2.7900	4.7500	-13.636%	15	1,858	+99.579%
2026-08-05	6.0000	6.0000	5.4000	5.5000	-16.667%	99	1,871	+72.364%
2026-08-04	5.7000	6.7900	5.7000	6.6000	0.000%	14	1,825	+43.636%
2026-08-03	7.7500	7.7500	6.6000	6.6000	-39.450%	18	1,833	+43.636%
2026-07-31	11.2700	11.2700	10.6900	10.9000	0.000%	63	1,831	-13.028%
2026-07-30	10.8900	11.3600	10.7000	10.9000	-10.656%	4	1,810	-13.028%
2026-07-29	12.2000	12.3500	12.2000	12.2000	+34.807%	6	1,809	-22.295%
2026-07-28	10.0000	10.0000	9.0500	9.0500	+10.097%	4	1,811	+4.751%
2026-07-27	9.6000	9.8000	8.2200	8.2200	-26.476%	21	1,815	+15.328%
2026-07-24	12.4500	12.4500	11.1800	11.1800	-14.656%	7	1,813	-15.206%
2026-07-23	13.7000	13.7000	13.1000	13.1000	+4.800%	6	1,811	-27.634%
2026-07-22	12.1000	12.5000	12.1000	12.5000	+9.361%	4	1,813	-24.160%
2026-07-21	11.4300	11.4300	11.4300	11.4300	+1.963%	1	1,813	-17.060%
2026-07-20	11.4000	11.5500	11.2100	11.2100	+18.000%	17	1,813	-15.433%
2026-07-17	10.0000	10.0000	9.5000	9.5000	+16.137%	2	1,828	-0.211%
2026-07-16	9.2000	9.2000	8.1800	8.1800	+33.879%	6	1,830	+15.892%
2026-07-15	8.2000	8.3300	6.1000	6.1100	-30.568%	11	1,831	+55.155%
2026-07-14	10.0400	10.1700	8.8000	8.8000	-5.376%	219	1,834	+7.727%
2026-07-13	9.2000	9.6000	9.1000	9.3000	+27.572%	37	1,865	+1.935%
2026-07-10	6.4700	7.2900	6.0000	7.2900	+14.443%	14	1,864	+30.041%
2026-07-09	7.8500	7.8500	6.3700	6.3700	-20.375%	57	1,854	+48.823%
2026-07-08	7.2300	8.8000	7.2300	8.0000	+14.778%	281	1,869	+18.500%
2026-07-07	7.1800	7.1800	6.6000	6.9700	+13.703%	23	1,920	+36.011%
2026-07-06	5.8900	6.1500	5.7500	6.1300	+9.464%	8	1,907	+54.649%
2026-07-02	5.2000	5.6000	5.1500	5.6000	+26.984%	191	1,874	+69.286%
2026-07-01	5.2000	5.2000	4.4100	4.4100	-4.130%	49	1,874	+114.966%
2026-06-30	5.0000	5.4000	4.6000	4.6000	+39.394%	58	1,900	+106.087%
2026-06-29	3.9500	3.9500	3.3000	3.3000	-17.500%	34	1,920	+187.273%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+35.593%	1	1,911	+137.000%
2026-06-24	3.0000	3.0000	2.9500	2.9500	-7.813%	14	1,911	+221.356%
2026-06-23	3.0600	3.4000	2.9500	3.2000	-3.030%	93	1,918	+196.250%
2026-06-22	3.4000	3.4000	3.2100	3.3000	-5.714%	716	1,904	+187.273%
2026-06-18	3.3500	3.5000	3.2900	3.5000	-25.847%	506	2,027	+170.857%
2026-06-17	4.5000	4.7600	4.5000	4.7200	+0.426%	14	2,027	+100.847%
2026-06-16	4.7000	4.7000	4.7000	4.7000	-8.738%	4	2,014	+101.702%
2026-06-15	5.0000	5.4800	5.0000	5.1500	-37.952%	26	2,010	+84.078%
2026-06-11	8.3000	8.3000	8.3000	8.3000	+16.901%	3	2,002	+14.217%
2026-06-10	7.1000	7.1000	7.1000	7.1000	+10.248%	5	2,002	+33.521%
2026-06-09	7.7000	7.7000	6.4400	6.4400	-18.994%	33	2,002	+47.205%
2026-06-08	8.8000	9.3000	7.9500	7.9500	-25.701%	236	2,029	+19.245%
2026-06-05	10.7000	10.7000	10.7000	10.7000	-15.079%	1	1,931	-11.402%
2026-06-04	12.6000	12.6000	12.6000	12.6000	+5.000%	4	1,932	-24.762%
2026-06-03	12.0000	12.0000	12.0000	12.0000	+18.812%	1	1,932	-21.000%
2026-06-02	10.1000	10.1000	10.1000	10.1000	-3.810%	2	1,932	-6.139%
2026-06-01	11.3000	11.3000	10.2000	10.5000	+17.978%	154	1,932	-9.714%
2026-05-29	9.2500	9.2500	8.9000	8.9000	-24.576%	8	1,962	+6.517%
2026-05-28	13.0000	13.0000	11.8000	11.8000	+0.170%	310	1,962	-19.661%
2026-05-27	11.0000	12.4500	10.9800	11.7800	-18.194%	88	1,834	-19.525%
2026-05-26	14.0500	14.4000	14.0500	14.4000	-5.574%	2	1,799	-34.167%
2026-05-22	15.2500	15.2500	15.2500	15.2500	+2.971%	1	1,801	-37.836%
2026-05-20	18.5000	18.5000	14.8100	14.8100	-25.013%	13	1,801	-35.989%
2026-05-19	17.8200	19.7500	17.8200	19.7500	+15.160%	10	1,790	-52.000%
2026-05-18	17.1500	17.1500	17.1500	17.1500	-3.107%	1	1,790	-44.723%
2026-05-15	17.7000	17.7000	17.7000	17.7000	+8.923%	1	1,790	-46.441%
2026-05-14	15.8200	16.6300	15.8200	16.2500	-11.781%	3	1,789	-41.662%
2026-05-13	18.3500	19.0000	17.7100	18.4200	-3.560%	95	1,743	-48.534%
2026-05-12	16.8000	19.1000	16.8000	19.1000	+13.018%	4	1,743	-50.366%
2026-05-11	16.4800	16.9000	16.4800	16.9000	+26.592%	119	1,743	-43.905%
2026-05-08	13.3500	13.3500	13.3500	13.3500	-4.506%	1	1,656	-28.989%
2026-05-07	12.0000	13.9800	12.0000	13.9800	-11.294%	2	1,657	-32.189%
2026-05-06	16.2800	16.4300	15.7600	15.7600	-23.754%	26	1,657	-39.848%
2026-05-05	20.5000	20.6700	20.5000	20.6700	+12.337%	2	1,676	-54.136%
2026-05-04	16.7600	18.5000	16.7600	18.4000	+1.099%	8	1,674	-48.478%
2026-05-01	18.2000	18.2000	18.2000	18.2000	-4.261%	2	1,670	-47.912%
2026-04-30	19.0000	19.0100	18.2000	19.0100	-0.990%	53	1,670	-50.132%
2026-04-29	17.3000	20.0000	17.3000	19.2000	+12.941%	38	1,667	-50.625%
2026-04-28	17.0000	17.0000	17.0000	17.0000	-1.734%	2	1,701	-44.235%
2026-04-27	16.5000	17.3000	15.7700	17.3000	-1.143%	19	1,701	-45.202%
2026-04-24	17.5000	17.5000	17.5000	17.5000	-11.168%	20	1,685	-45.829%
2026-04-23	16.9000	19.7000	16.8000	19.7000	+21.605%	93	1,685	-51.878%
2026-04-22	15.3000	16.2000	15.3000	16.2000	+5.882%	2	1,736	-41.481%
2026-04-21	14.1000	15.8000	14.1000	15.3000	+23.188%	92	1,663	-38.039%
2026-04-20	12.0000	12.8200	11.6000	12.4200	+11.590%	22	1,663	-23.671%
2026-04-17	10.8000	11.1300	10.1700	11.1300	-30.654%	20	1,648	-14.825%
2026-04-15	15.5000	16.1000	15.4000	16.0500	+6.291%	17	1,649	-40.935%
2026-04-14	14.7500	15.1000	14.7500	15.1000	-17.890%	11	1,648	-37.219%
2026-04-13	18.3900	18.3900	18.3900	18.3900	+15.298%	1	1,641	-48.450%
2026-04-09	20.5000	20.5000	15.9500	15.9500	-12.842%	33	1,642	-40.564%
2026-04-08	18.2000	18.3000	17.4000	18.3000	-33.309%	8	1,615	-48.197%
2026-04-07	28.5000	29.2000	27.4400	27.4400	+31.355%	7	1,612	-65.452%
2026-04-01	20.8900	20.8900	20.8900	20.8900	-6.407%	2	1,611	-54.619%
2026-03-31	24.5000	24.5000	22.3200	22.3200	-11.953%	5	1,612	-57.527%
2026-03-26	25.0000	25.3500	25.0000	25.3500	+11.184%	2	1,616	-62.604%
2026-03-25	22.8000	22.8000	22.8000	22.8000	+6.047%	20	1,616	-58.421%
2026-03-24	21.3800	21.5000	21.3800	21.5000	-0.922%	5	1,624	-55.907%
2026-03-20	21.7000	21.7000	21.7000	21.7000	+5.340%	1	1,621	-56.313%
2026-03-18	19.8000	20.9900	19.8000	20.6000	+7.292%	15	1,621	-53.981%
2026-03-17	19.9000	22.5000	19.2000	19.2000	+0.524%	15	1,630	-50.625%
2026-03-16	19.8000	19.9700	19.1000	19.1000	-21.721%	12	1,632	-50.366%
2026-03-13	23.0000	24.4000	23.0000	24.4000	-16.922%	4	1,638	-61.148%
2026-03-12	22.6000	29.3700	22.6000	29.3700	+84.717%	18	1,638	-67.722%
2026-03-11	16.0000	16.0000	15.9000	15.9000	+65.625%	4	1,644	-40.377%
2026-03-10	9.4000	9.6800	9.1000	9.6000	-11.111%	24	1,642	-1.250%
2026-03-09	13.2000	14.8000	10.2000	10.8000	-22.857%	1,601	1,632	-12.222%
2026-03-06	11.9500	14.5000	11.9500	14.0000	+35.528%	1,010	1,544	-32.286%
2026-03-05	9.5200	10.3300	9.5200	10.3300	+39.595%	36	541	-8.228%
2026-03-04	6.3000	7.4000	6.3000	7.4000	+19.355%	6	526	+28.108%
2026-03-02	6.4000	6.4000	6.2000	6.2000	+63.158%	501	522	+52.903%
2026-02-27	3.8000	3.8000	3.8000	3.8000	-5.941%	2	45	+149.474%
2026-02-19	4.0400	4.0400	4.0400	4.0400	+23.926%	2	45	+134.653%
2026-02-10	3.2600	3.2600	3.2600	3.2600	+10.508%	1	45	+190.798%
2026-02-09	2.5300	3.0700	2.5300	2.9500	+7.273%	5	46	+221.356%
2026-02-06	2.7900	2.7900	2.7500	2.7500	-1.786%	20	48	+244.727%
2026-02-04	2.8000	2.8000	2.8000	2.8000	+9.804%	1	68	+238.571%
2026-01-28	2.5500	2.5600	2.5500	2.5500	+9.914%	5	68	+271.765%
2026-01-20	2.3200	2.3200	2.3200	2.3200	+152.174%	1	69	+308.621%
2026-01-07	0.9200	0.9200	0.9200	0.9200	-14.019%	1	70	+930.435%
2025-12-23	1.0700	1.0700	1.0700	1.0700	-13.008%	2	69	+785.981%
2025-12-15	1.2300	1.2300	1.2300	1.2300	-10.219%	6	67	+670.732%
2025-12-11	1.3500	1.3800	1.3500	1.3700	0.000%	61	61	+591.971%