Dark

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

EOD

Aug 31, 2026

8.50+70.000%(+3.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	7.2000	9.0000	7.2000	8.5000	+70.000%	6	1,643	0.000%
2026-08-28	6.3400	6.3400	5.0000	5.0000	-2.913%	14	1,644	+70.000%
2026-08-27	4.5000	5.5000	3.8900	5.1500	-11.207%	107	1,631	+65.049%
2026-08-26	5.8000	5.8000	5.8000	5.8000	-1.695%	5	1,702	+46.552%
2026-08-25	6.6500	6.6500	5.9000	5.9000	-39.050%	2	1,697	+44.068%
2026-08-24	9.6800	9.6800	9.6800	9.6800	+7.317%	2	1,697	-12.190%
2026-08-21	7.0000	9.6700	7.0000	9.0200	+46.191%	128	1,697	-5.765%
2026-08-20	4.5000	7.4900	4.5000	6.1700	+86.405%	90	1,623	+37.763%
2026-08-19	4.4000	4.7000	3.3100	3.3100	-5.429%	38	1,618	+156.798%
2026-08-18	3.3100	4.0000	3.3000	3.5000	+29.630%	17	1,624	+142.857%
2026-08-17	2.6000	2.8500	2.3500	2.7000	-8.475%	153	1,627	+214.815%
2026-08-14	3.0700	3.1600	2.9500	2.9500	+29.956%	1,310	1,484	+188.136%
2026-08-13	2.7000	2.7100	2.1500	2.2700	-30.154%	162	408	+274.449%
2026-08-12	2.0500	3.2500	2.0500	3.2500	+4.839%	8	255	+161.538%
2026-08-11	3.5000	3.6000	3.1000	3.1000	-20.918%	7	256	+174.194%
2026-08-10	3.0000	4.0000	3.0000	3.9200	+53.725%	17	256	+116.837%
2026-08-07	2.2000	2.6000	2.2000	2.5500	-12.069%	106	253	+233.333%
2026-08-06	1.7700	2.9000	1.7700	2.9000	-30.288%	2	311	+193.103%
2026-08-05	4.7000	4.7000	4.1000	4.1600	-10.538%	7	312	+104.327%
2026-08-04	4.6500	4.6500	4.6500	4.6500	-23.140%	1	313	+82.796%
2026-08-03	6.0500	6.0500	6.0500	6.0500	-27.371%	4	312	+40.496%
2026-07-31	8.3300	8.3300	8.3300	8.3300	-9.457%	5	316	+2.041%
2026-07-29	9.5000	9.5000	8.9000	9.2000	+34.503%	61	316	-7.609%
2026-07-28	7.3000	7.3000	6.8400	6.8400	+11.582%	18	330	+24.269%
2026-07-27	6.5000	6.5400	6.1300	6.1300	-30.968%	13	318	+38.662%
2026-07-24	9.3000	9.3000	8.0000	8.8800	-20.714%	3	322	-4.279%
2026-07-23	11.6300	11.6300	10.7000	11.2000	+12.337%	7	322	-24.107%
2026-07-22	9.3500	9.9700	9.3500	9.9700	+20.848%	14	324	-14.744%
2026-07-21	8.3500	8.4000	8.2000	8.2500	-5.172%	32	329	+3.030%
2026-07-20	8.8000	9.3000	8.6700	8.7000	+12.987%	17	330	-2.299%
2026-07-17	7.7500	8.0000	7.3500	7.7000	+24.194%	20	336	+10.390%
2026-07-16	6.8500	6.8500	6.2000	6.2000	+10.714%	13	335	+37.097%
2026-07-15	4.8000	5.6000	4.8000	5.6000	-21.127%	78	334	+51.786%
2026-07-14	7.9000	7.9000	6.8000	7.1000	-7.552%	9	268	+19.718%
2026-07-13	6.5000	7.6800	6.5000	7.6800	+51.181%	44	260	+10.677%
2026-07-10	5.0800	5.0800	5.0800	5.0800	-18.065%	2	231	+67.323%
2026-07-08	5.2400	6.6000	5.2400	6.2000	+34.783%	5	231	+37.097%
2026-07-07	4.6000	4.6000	4.6000	4.6000	+5.991%	2	228	+84.783%
2026-07-06	4.5000	4.5000	4.3400	4.3400	+5.854%	3	228	+95.853%
2026-07-02	3.9000	4.1000	3.9000	4.1000	+15.169%	2	228	+107.317%
2026-07-01	3.9000	3.9000	3.5400	3.5600	+4.706%	26	228	+138.764%
2026-06-30	3.4000	3.4000	3.4000	3.4000	+23.636%	1	228	+150.000%
2026-06-26	3.0200	3.2200	2.7500	2.7500	+34.146%	10	228	+209.091%
2026-06-25	2.0500	2.0500	2.0500	2.0500	+1.485%	1	232	+314.634%
2026-06-24	2.0200	2.0200	2.0200	2.0200	-8.597%	1	232	+320.792%
2026-06-23	2.2100	2.2100	2.2100	2.2100	-19.343%	5	233	+284.615%
2026-06-18	2.8500	2.8500	2.7400	2.7400	-22.380%	3	228	+210.219%
2026-06-17	3.4900	3.5300	3.4900	3.5300	0.000%	2	228	+140.793%
2026-06-16	3.5300	3.5300	3.5300	3.5300	-9.949%	20	228	+140.793%
2026-06-15	3.9200	3.9200	3.9200	3.9200	-23.883%	4	242	+116.837%
2026-06-12	5.1000	5.1500	5.1000	5.1500	-4.630%	20	238	+65.049%
2026-06-09	5.1000	5.4000	5.1000	5.4000	-39.189%	6	228	+57.407%
2026-06-05	10.1200	10.1200	8.8800	8.8800	-15.429%	6	228	-4.279%
2026-06-04	9.9000	10.5000	9.9000	10.5000	+1.942%	3	232	-19.048%
2026-06-03	10.1300	10.3000	10.1300	10.3000	+15.342%	4	230	-17.476%
2026-06-01	9.3000	9.3000	8.8000	8.9300	+18.435%	100	228	-4.815%
2026-05-29	7.7000	7.7000	7.5400	7.5400	-26.582%	6	170	+12.732%
2026-05-28	10.2700	10.2700	10.2700	10.2700	-13.333%	20	176	-17.235%
2026-05-26	12.8000	12.8000	11.8500	11.8500	-6.693%	8	196	-28.270%
2026-05-22	13.0000	13.2500	12.7000	12.7000	-3.788%	4	194	-33.071%
2026-05-21	13.2000	13.2000	13.2000	13.2000	-2.004%	13	189	-35.606%
2026-05-20	14.1500	14.1500	13.4700	13.4700	-18.364%	5	189	-36.897%
2026-05-19	16.0000	17.0300	16.0000	16.5000	+9.055%	23	181	-48.485%
2026-05-18	14.1400	15.3000	14.1400	15.1300	+1.204%	7	181	-43.820%
2026-05-15	14.2500	14.9500	14.2500	14.9500	+6.028%	4	181	-43.144%
2026-05-14	13.3000	14.3700	13.0900	14.1000	-21.667%	97	181	-39.716%
2026-05-12	16.7000	18.0000	16.7000	18.0000	+23.288%	52	261	-52.778%
2026-05-11	12.3000	14.6000	12.0000	14.6000	+47.029%	45	261	-41.781%
2026-05-08	11.5000	11.5000	9.9300	9.9300	-15.847%	8	258	-14.401%
2026-05-07	10.6000	12.1000	10.6000	11.8000	-14.801%	18	256	-27.966%
2026-05-06	14.4000	14.4000	13.2500	13.8500	-21.796%	10	257	-38.628%
2026-05-05	17.6000	17.7100	17.6000	17.7100	+4.607%	18	248	-52.005%
2026-05-04	16.9000	16.9300	16.0500	16.9300	+5.155%	9	246	-49.793%
2026-05-01	15.8500	16.1000	15.8500	16.1000	-4.734%	2	243	-47.205%
2026-04-30	16.8000	16.9000	16.3000	16.9000	-3.704%	9	243	-49.704%
2026-04-29	17.9300	17.9400	17.5500	17.5500	+25.806%	11	235	-51.567%
2026-04-27	14.3000	14.3000	13.9500	13.9500	-19.781%	12	234	-39.068%
2026-04-23	14.8000	17.3900	14.8000	17.3900	+22.724%	72	222	-51.121%
2026-04-22	13.8000	14.2000	13.8000	14.1700	+1.942%	15	152	-40.014%
2026-04-21	13.8400	13.9200	13.8400	13.9000	+33.654%	14	148	-38.849%
2026-04-20	10.4000	10.4000	10.4000	10.4000	+13.043%	1	148	-18.269%
2026-04-17	10.3000	10.3000	9.2000	9.2000	-37.964%	27	148	-7.609%
2026-04-16	14.8300	14.8300	14.8300	14.8300	+14.961%	5	152	-42.684%
2026-04-14	13.3000	13.3000	12.9000	12.9000	-3.659%	2	147	-34.109%
2026-04-10	13.3900	13.3900	13.3900	13.3900	-15.521%	8	145	-36.520%
2026-04-09	18.5000	18.5000	15.8500	15.8500	-11.254%	3	153	-46.372%
2026-04-08	14.3600	17.8600	14.3600	17.8600	-27.809%	62	152	-52.408%
2026-04-07	24.7400	24.7400	24.7400	24.7400	+15.070%	2	104	-65.643%
2026-04-02	21.0000	21.7400	21.0000	21.5000	+9.694%	8	100	-60.465%
2026-04-01	19.2000	19.6000	19.2000	19.6000	-22.222%	6	100	-56.633%
2026-03-31	24.6000	25.2400	24.6000	25.2000	-12.195%	20	100	-66.270%
2026-03-30	28.5700	28.7000	28.5700	28.7000	+16.477%	20	116	-70.383%
2026-03-27	24.4100	25.0000	24.2000	24.6400	+26.554%	25	116	-65.503%
2026-03-24	20.2900	20.3400	19.4700	19.4700	+0.361%	11	109	-56.343%
2026-03-20	20.6000	21.4000	19.4000	19.4000	-15.652%	30	108	-56.186%
2026-03-19	23.0000	23.0000	23.0000	23.0000	+30.682%	1	81	-63.043%
2026-03-18	17.6000	17.6000	17.6000	17.6000	-5.681%	11	82	-51.705%
2026-03-17	18.6600	18.6600	18.6600	18.6600	+3.667%	2	72	-54.448%
2026-03-16	18.0000	18.0000	18.0000	18.0000	-7.025%	1	72	-52.778%
2026-03-13	19.8800	19.8800	18.6000	19.3600	-24.464%	97	73	-56.095%
2026-03-12	17.7000	25.6300	17.7000	25.6300	+214.479%	7	100	-66.836%
2026-03-10	8.1500	8.1500	8.1500	8.1500	-37.066%	10	105	+4.294%
2026-03-09	12.9500	12.9500	12.9500	12.9500	+11.159%	1	105	-34.363%
2026-03-06	13.1400	13.1400	11.3000	11.6500	+135.830%	84	105	-27.039%
2026-03-04	4.9400	4.9400	4.9400	4.9400	-21.712%	1	49	+72.065%
2026-03-03	6.8500	7.5000	6.3100	6.3100	+147.451%	9	50	+34.707%
2025-10-10	2.5500	2.5500	2.5500	2.5500	-20.313%	20	44	+233.333%
2025-10-07	3.2000	3.2000	3.2000	3.2000	+97.531%	20	24	+165.625%
2025-09-19	1.6200	1.6200	1.6200	1.6200	-19.000%	25	24	+424.691%
2025-08-29	2.0000	2.0000	2.0000	2.0000	-38.838%	20	7	+325.000%
2025-07-21	3.2700	3.2700	3.2700	3.2700	-33.265%	4	7	+159.939%
2025-07-11	4.9000	4.9000	4.9000	4.9000	-38.750%	4	9	+73.469%
2025-06-17	8.0000	8.0000	8.0000	8.0000	0.000%	5	5	+6.250%