Dark

CF20260918C130
CF Sep 18 2026 130.00 Call (CF260918C00130000)
option OPRA

EOD

Jul 16, 2026

5.00+19.048%(+0.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.9000	5.0000	4.9000	5.0000	+19.048%	6	605	0.000%
2026-07-15	4.6000	4.8300	3.3000	4.2000	-22.222%	23	602	+19.048%
2026-07-14	5.4000	5.4000	5.4000	5.4000	-8.475%	4	584	-7.407%
2026-07-13	5.0000	6.0000	5.0000	5.9000	+42.857%	294	584	-15.254%
2026-07-10	3.7800	4.1300	3.4000	4.1300	+12.228%	108	421	+21.065%
2026-07-09	4.7800	4.7800	3.6800	3.6800	-23.333%	8	454	+35.870%
2026-07-08	4.8000	5.2600	4.6000	4.8000	+27.660%	36	455	+4.167%
2026-07-07	3.7600	3.7600	3.7600	3.7600	+0.535%	1	424	+32.979%
2026-07-06	3.1500	3.7400	3.1500	3.7400	+39.033%	6	425	+33.690%
2026-07-02	2.8000	3.1000	2.6900	2.6900	-10.333%	43	389	+85.874%
2026-06-30	2.5500	3.0000	2.5500	3.0000	+53.846%	3	389	+66.667%
2026-06-26	2.1000	2.1000	1.9500	1.9500	+5.405%	12	387	+156.410%
2026-06-25	1.5500	1.8500	1.5300	1.8500	+12.121%	5	387	+170.270%
2026-06-24	1.6000	1.6500	1.5500	1.6500	-8.333%	12	386	+203.030%
2026-06-22	2.1000	2.1000	1.7400	1.8000	-10.000%	14	392	+177.778%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-20.000%	1	383	+150.000%
2026-06-17	2.8500	3.3000	2.5000	2.5000	-12.281%	23	383	+100.000%
2026-06-16	3.1000	3.1000	2.8500	2.8500	-5.000%	4	380	+75.439%
2026-06-15	2.6000	3.2500	2.6000	3.0000	-28.571%	5	381	+66.667%
2026-06-12	4.4000	4.4000	3.9100	4.2000	-6.667%	13	377	+19.048%
2026-06-09	4.5000	4.5000	4.5000	4.5000	-10.000%	1	380	+11.111%
2026-06-08	6.2000	6.2000	5.0000	5.0000	-31.507%	9	380	0.000%
2026-06-05	8.4000	8.4000	7.3000	7.3000	-16.092%	5	383	-31.507%
2026-06-04	8.4000	8.8000	8.4000	8.7000	+8.750%	6	383	-42.529%
2026-06-03	8.3000	8.4700	8.0000	8.0000	-2.439%	8	383	-37.500%
2026-06-01	8.2000	8.2000	8.2000	8.2000	+29.134%	1	383	-39.024%
2026-05-29	6.2000	6.3500	6.2000	6.3500	-22.561%	2	383	-21.260%
2026-05-27	7.8500	8.5000	7.8500	8.2000	-17.588%	91	381	-39.024%
2026-05-26	9.9500	9.9500	9.9500	9.9500	-11.161%	2	344	-49.749%
2026-05-21	11.2000	11.2000	11.2000	11.2000	+1.818%	7	344	-55.357%
2026-05-20	13.9000	13.9000	11.0000	11.0000	-25.676%	17	344	-54.545%
2026-05-19	13.5000	14.9000	13.5000	14.8000	+24.789%	37	338	-66.216%
2026-05-18	11.8600	11.8600	11.8600	11.8600	-9.466%	1	338	-57.841%
2026-05-15	12.8000	13.1000	12.8000	13.1000	+7.819%	39	338	-61.832%
2026-05-14	11.9000	12.1500	11.7000	12.1500	-5.814%	8	333	-58.848%
2026-05-13	14.2000	14.2000	12.9000	12.9000	-16.774%	18	340	-61.240%
2026-05-12	12.5000	15.5000	12.5000	15.5000	+24.000%	2	340	-67.742%
2026-05-11	11.7400	12.6000	11.7400	12.5000	+38.889%	47	340	-60.000%
2026-05-08	9.9000	9.9000	9.0000	9.0000	+5.882%	7	300	-44.444%
2026-05-07	8.3300	9.5000	8.3300	8.5000	-24.779%	13	306	-41.176%
2026-05-06	12.1000	12.1000	11.3000	11.3000	-25.658%	2	319	-55.752%
2026-05-05	15.2000	15.2000	15.2000	15.2000	+3.331%	4	321	-67.105%
2026-05-04	14.7100	14.7100	14.7100	14.7100	+4.698%	14	321	-66.010%
2026-04-30	14.0000	14.0500	14.0000	14.0500	-9.355%	3	321	-64.413%
2026-04-29	12.9000	15.5000	12.9000	15.5000	+22.047%	4	319	-67.742%
2026-04-28	12.7000	12.7000	12.7000	12.7000	+7.627%	2	318	-60.630%
2026-04-27	12.3000	12.3000	11.8000	11.8000	-8.171%	3	318	-57.627%
2026-04-24	12.8500	12.8500	12.8500	12.8500	+1.181%	1	317	-61.089%
2026-04-23	12.7000	12.7000	12.7000	12.7000	+2.008%	2	316	-60.630%
2026-04-22	12.0900	12.4500	12.0900	12.4500	+7.328%	24	316	-59.839%
2026-04-21	9.1000	12.2000	9.1000	11.6000	+27.473%	37	306	-56.897%
2026-04-20	8.9000	9.1000	8.9000	9.1000	+16.220%	16	306	-45.055%
2026-04-17	7.8500	8.2500	7.3000	7.8300	-39.769%	22	292	-36.143%
2026-04-16	12.8000	13.0000	12.8000	13.0000	+7.884%	39	288	-61.538%
2026-04-15	11.5000	12.0500	11.5000	12.0500	+8.363%	18	262	-58.506%
2026-04-14	11.1200	11.1200	11.1200	11.1200	-12.095%	10	251	-55.036%
2026-04-13	15.0000	15.2000	12.6500	12.6500	+3.350%	23	255	-60.474%
2026-04-10	12.3000	12.3000	12.2400	12.2400	-16.164%	10	238	-59.150%
2026-04-09	14.6000	14.6000	14.6000	14.6000	-3.947%	9	238	-65.753%
2026-04-08	12.7000	15.2000	12.7000	15.2000	-38.734%	6	229	-67.105%
2026-04-07	24.8100	24.8100	24.8100	24.8100	+29.963%	5	225	-79.847%
2026-04-02	19.0900	19.0900	19.0900	19.0900	+13.631%	5	225	-73.808%
2026-04-01	18.1000	18.1000	16.8000	16.8000	-11.579%	15	225	-70.238%
2026-03-31	18.3800	19.0000	17.8000	19.0000	-23.356%	12	217	-73.684%
2026-03-30	24.7900	24.7900	24.7900	24.7900	+12.682%	1	210	-79.831%
2026-03-27	22.0000	22.0000	22.0000	22.0000	+6.280%	1	211	-77.273%
2026-03-26	19.2500	20.8000	19.2500	20.7000	+16.292%	25	211	-75.845%
2026-03-25	16.5500	17.8000	16.5500	17.8000	+13.376%	11	224	-71.910%
2026-03-24	15.7000	15.7000	15.7000	15.7000	+12.143%	6	229	-68.153%
2026-03-23	12.5100	14.0000	12.5100	14.0000	-22.222%	47	224	-64.286%
2026-03-20	17.5000	20.5000	17.5000	18.0000	-7.692%	99	217	-72.222%
2026-03-19	20.6000	20.6000	19.5000	19.5000	+21.875%	113	185	-74.359%
2026-03-18	14.0000	16.0000	14.0000	16.0000	-17.949%	4	73	-68.750%
2026-03-13	19.5000	19.5000	19.5000	19.5000	-16.309%	2	73	-74.359%
2026-03-12	17.0000	23.3000	17.0000	23.3000	+237.681%	5	71	-78.541%
2026-03-10	6.9000	6.9000	6.9000	6.9000	-16.160%	2	72	-27.536%
2026-03-09	9.6000	12.5000	8.2300	8.2300	-23.796%	35	70	-39.247%
2026-03-06	9.8000	10.8000	9.8000	10.8000	+61.194%	11	83	-53.704%
2026-03-05	7.7800	7.7800	6.7000	6.7000	+19.643%	4	72	-25.373%
2026-03-03	5.8300	5.8300	5.6000	5.6000	0.000%	69	69	-10.714%