Dark

CF20260918C125
CF Sep 18 2026 125.00 Call (CF260918C00125000)
option OPRA

EOD

Jul 16, 2026

6.20+10.714%(+0.60)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.8500	6.8500	6.2000	6.2000	+10.714%	13	335	0.000%
2026-07-15	4.8000	5.6000	4.8000	5.6000	-21.127%	78	334	+10.714%
2026-07-14	7.9000	7.9000	6.8000	7.1000	-7.552%	9	268	-12.676%
2026-07-13	6.5000	7.6800	6.5000	7.6800	+51.181%	44	260	-19.271%
2026-07-10	5.0800	5.0800	5.0800	5.0800	-18.065%	2	231	+22.047%
2026-07-08	5.2400	6.6000	5.2400	6.2000	+34.783%	5	231	0.000%
2026-07-07	4.6000	4.6000	4.6000	4.6000	+5.991%	2	228	+34.783%
2026-07-06	4.5000	4.5000	4.3400	4.3400	+5.854%	3	228	+42.857%
2026-07-02	3.9000	4.1000	3.9000	4.1000	+15.169%	2	228	+51.220%
2026-07-01	3.9000	3.9000	3.5400	3.5600	+4.706%	26	228	+74.157%
2026-06-30	3.4000	3.4000	3.4000	3.4000	+23.636%	1	228	+82.353%
2026-06-26	3.0200	3.2200	2.7500	2.7500	+34.146%	10	228	+125.455%
2026-06-25	2.0500	2.0500	2.0500	2.0500	+1.485%	1	232	+202.439%
2026-06-24	2.0200	2.0200	2.0200	2.0200	-8.597%	1	232	+206.931%
2026-06-23	2.2100	2.2100	2.2100	2.2100	-19.343%	5	233	+180.543%
2026-06-18	2.8500	2.8500	2.7400	2.7400	-22.380%	3	228	+126.277%
2026-06-17	3.4900	3.5300	3.4900	3.5300	0.000%	2	228	+75.637%
2026-06-16	3.5300	3.5300	3.5300	3.5300	-9.949%	20	228	+75.637%
2026-06-15	3.9200	3.9200	3.9200	3.9200	-23.883%	4	242	+58.163%
2026-06-12	5.1000	5.1500	5.1000	5.1500	-4.630%	20	238	+20.388%
2026-06-09	5.1000	5.4000	5.1000	5.4000	-39.189%	6	228	+14.815%
2026-06-05	10.1200	10.1200	8.8800	8.8800	-15.429%	6	228	-30.180%
2026-06-04	9.9000	10.5000	9.9000	10.5000	+1.942%	3	232	-40.952%
2026-06-03	10.1300	10.3000	10.1300	10.3000	+15.342%	4	230	-39.806%
2026-06-01	9.3000	9.3000	8.8000	8.9300	+18.435%	100	228	-30.571%
2026-05-29	7.7000	7.7000	7.5400	7.5400	-26.582%	6	170	-17.772%
2026-05-28	10.2700	10.2700	10.2700	10.2700	-13.333%	20	176	-39.630%
2026-05-26	12.8000	12.8000	11.8500	11.8500	-6.693%	8	196	-47.679%
2026-05-22	13.0000	13.2500	12.7000	12.7000	-3.788%	4	194	-51.181%
2026-05-21	13.2000	13.2000	13.2000	13.2000	-2.004%	13	189	-53.030%
2026-05-20	14.1500	14.1500	13.4700	13.4700	-18.364%	5	189	-53.972%
2026-05-19	16.0000	17.0300	16.0000	16.5000	+9.055%	23	181	-62.424%
2026-05-18	14.1400	15.3000	14.1400	15.1300	+1.204%	7	181	-59.022%
2026-05-15	14.2500	14.9500	14.2500	14.9500	+6.028%	4	181	-58.528%
2026-05-14	13.3000	14.3700	13.0900	14.1000	-21.667%	97	181	-56.028%
2026-05-12	16.7000	18.0000	16.7000	18.0000	+23.288%	52	261	-65.556%
2026-05-11	12.3000	14.6000	12.0000	14.6000	+47.029%	45	261	-57.534%
2026-05-08	11.5000	11.5000	9.9300	9.9300	-15.847%	8	258	-37.563%
2026-05-07	10.6000	12.1000	10.6000	11.8000	-14.801%	18	256	-47.458%
2026-05-06	14.4000	14.4000	13.2500	13.8500	-21.796%	10	257	-55.235%
2026-05-05	17.6000	17.7100	17.6000	17.7100	+4.607%	18	248	-64.992%
2026-05-04	16.9000	16.9300	16.0500	16.9300	+5.155%	9	246	-63.379%
2026-05-01	15.8500	16.1000	15.8500	16.1000	-4.734%	2	243	-61.491%
2026-04-30	16.8000	16.9000	16.3000	16.9000	-3.704%	9	243	-63.314%
2026-04-29	17.9300	17.9400	17.5500	17.5500	+25.806%	11	235	-64.672%
2026-04-27	14.3000	14.3000	13.9500	13.9500	-19.781%	12	234	-55.556%
2026-04-23	14.8000	17.3900	14.8000	17.3900	+22.724%	72	222	-64.347%
2026-04-22	13.8000	14.2000	13.8000	14.1700	+1.942%	15	152	-56.246%
2026-04-21	13.8400	13.9200	13.8400	13.9000	+33.654%	14	148	-55.396%
2026-04-20	10.4000	10.4000	10.4000	10.4000	+13.043%	1	148	-40.385%
2026-04-17	10.3000	10.3000	9.2000	9.2000	-37.964%	27	148	-32.609%
2026-04-16	14.8300	14.8300	14.8300	14.8300	+14.961%	5	152	-58.193%
2026-04-14	13.3000	13.3000	12.9000	12.9000	-3.659%	2	147	-51.938%
2026-04-10	13.3900	13.3900	13.3900	13.3900	-15.521%	8	145	-53.697%
2026-04-09	18.5000	18.5000	15.8500	15.8500	-11.254%	3	153	-60.883%
2026-04-08	14.3600	17.8600	14.3600	17.8600	-27.809%	62	152	-65.286%
2026-04-07	24.7400	24.7400	24.7400	24.7400	+15.070%	2	104	-74.939%
2026-04-02	21.0000	21.7400	21.0000	21.5000	+9.694%	8	100	-71.163%
2026-04-01	19.2000	19.6000	19.2000	19.6000	-22.222%	6	100	-68.367%
2026-03-31	24.6000	25.2400	24.6000	25.2000	-12.195%	20	100	-75.397%
2026-03-30	28.5700	28.7000	28.5700	28.7000	+16.477%	20	116	-78.397%
2026-03-27	24.4100	25.0000	24.2000	24.6400	+26.554%	25	116	-74.838%
2026-03-24	20.2900	20.3400	19.4700	19.4700	+0.361%	11	109	-68.156%
2026-03-20	20.6000	21.4000	19.4000	19.4000	-15.652%	30	108	-68.041%
2026-03-19	23.0000	23.0000	23.0000	23.0000	+30.682%	1	81	-73.043%
2026-03-18	17.6000	17.6000	17.6000	17.6000	-5.681%	11	82	-64.773%
2026-03-17	18.6600	18.6600	18.6600	18.6600	+3.667%	2	72	-66.774%
2026-03-16	18.0000	18.0000	18.0000	18.0000	-7.025%	1	72	-65.556%
2026-03-13	19.8800	19.8800	18.6000	19.3600	-24.464%	97	73	-67.975%
2026-03-12	17.7000	25.6300	17.7000	25.6300	+214.479%	7	100	-75.810%
2026-03-10	8.1500	8.1500	8.1500	8.1500	-37.066%	10	105	-23.926%
2026-03-09	12.9500	12.9500	12.9500	12.9500	+11.159%	1	105	-52.124%
2026-03-06	13.1400	13.1400	11.3000	11.6500	+135.830%	84	105	-46.781%
2026-03-04	4.9400	4.9400	4.9400	4.9400	-21.712%	1	49	+25.506%
2026-03-03	6.8500	7.5000	6.3100	6.3100	+147.451%	9	50	-1.743%
2025-10-10	2.5500	2.5500	2.5500	2.5500	-20.313%	20	44	+143.137%
2025-10-07	3.2000	3.2000	3.2000	3.2000	+97.531%	20	24	+93.750%
2025-09-19	1.6200	1.6200	1.6200	1.6200	-19.000%	25	24	+282.716%
2025-08-29	2.0000	2.0000	2.0000	2.0000	-38.838%	20	7	+210.000%
2025-07-21	3.2700	3.2700	3.2700	3.2700	-33.265%	4	7	+89.602%
2025-07-11	4.9000	4.9000	4.9000	4.9000	-38.750%	4	9	+26.531%
2025-06-17	8.0000	8.0000	8.0000	8.0000	0.000%	5	5	-22.500%