Dark

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

EOD

Aug 31, 2026

4.80+50.000%(+1.60)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	4.8000	6.5000	3.5000	4.8000	+50.000%	42	718	0.000%
2026-08-28	4.2000	4.2000	2.9800	3.2000	-1.538%	58	710	+50.000%
2026-08-27	2.5000	3.2500	2.2500	3.2500	-7.143%	13	715	+47.692%
2026-08-26	3.6000	4.4000	3.0000	3.5000	-24.406%	28	719	+37.143%
2026-08-25	4.6500	4.6500	3.6000	4.6300	-10.962%	15	719	+3.672%
2026-08-24	6.1700	7.1100	5.0000	5.2000	-15.447%	60	715	-7.692%
2026-08-21	4.7500	7.0000	4.7500	6.1500	+61.842%	196	717	-21.951%
2026-08-20	2.2500	4.7000	2.2500	3.8000	+111.111%	71	649	+26.316%
2026-08-19	2.5500	3.0000	1.8000	1.8000	-13.462%	32	642	+166.667%
2026-08-18	2.3400	2.3400	1.9000	2.0800	+34.194%	59	649	+130.769%
2026-08-17	1.8000	1.8300	1.3500	1.5500	-11.429%	177	608	+209.677%
2026-08-14	1.8900	1.8900	1.7500	1.7500	+19.048%	151	611	+174.286%
2026-08-13	2.1400	2.1400	1.4700	1.4700	-14.535%	64	597	+226.531%
2026-08-12	1.3000	1.7200	1.2000	1.7200	-7.027%	28	638	+179.070%
2026-08-11	2.2700	2.2700	1.8500	1.8500	-31.481%	107	632	+159.459%
2026-08-10	2.2700	2.7000	2.0000	2.7000	+70.886%	31	525	+77.778%
2026-08-07	1.3000	1.6000	1.3000	1.5800	-14.595%	170	499	+203.797%
2026-08-06	1.1500	1.8500	1.1500	1.8500	-34.629%	18	633	+159.459%
2026-08-05	3.2000	3.2000	2.5500	2.8300	-12.384%	127	638	+69.611%
2026-08-04	2.6500	3.3000	2.6500	3.2300	-2.121%	14	702	+48.607%
2026-08-03	4.4500	4.4500	3.3000	3.3000	-43.103%	19	700	+45.455%
2026-07-31	6.8400	6.8400	5.5000	5.8000	-7.643%	16	685	-17.241%
2026-07-30	6.2000	6.5500	6.0000	6.2800	-11.549%	20	693	-23.567%
2026-07-29	6.8500	7.3200	6.8000	7.1000	+30.275%	13	698	-32.394%
2026-07-28	5.5500	5.5500	5.0000	5.4500	+23.864%	9	694	-11.927%
2026-07-27	4.4000	4.4000	4.4000	4.4000	-35.294%	6	693	+9.091%
2026-07-24	7.0000	7.0000	6.8000	6.8000	-5.556%	17	693	-29.412%
2026-07-23	9.0000	9.0000	7.2000	7.2000	-8.280%	16	708	-33.333%
2026-07-22	7.4600	7.8500	7.1500	7.8500	+28.689%	274	710	-38.854%
2026-07-21	6.7000	6.9000	6.0000	6.1000	-7.576%	108	872	-21.311%
2026-07-20	6.9700	7.2000	6.6000	6.6000	+24.528%	215	824	-27.273%
2026-07-17	5.9000	5.9000	5.3000	5.3000	+6.000%	19	614	-9.434%
2026-07-16	4.9000	5.0000	4.9000	5.0000	+19.048%	6	605	-4.000%
2026-07-15	4.6000	4.8300	3.3000	4.2000	-22.222%	23	602	+14.286%
2026-07-14	5.4000	5.4000	5.4000	5.4000	-8.475%	4	584	-11.111%
2026-07-13	5.0000	6.0000	5.0000	5.9000	+42.857%	294	584	-18.644%
2026-07-10	3.7800	4.1300	3.4000	4.1300	+12.228%	108	421	+16.223%
2026-07-09	4.7800	4.7800	3.6800	3.6800	-23.333%	8	454	+30.435%
2026-07-08	4.8000	5.2600	4.6000	4.8000	+27.660%	36	455	0.000%
2026-07-07	3.7600	3.7600	3.7600	3.7600	+0.535%	1	424	+27.660%
2026-07-06	3.1500	3.7400	3.1500	3.7400	+39.033%	6	425	+28.342%
2026-07-02	2.8000	3.1000	2.6900	2.6900	-10.333%	43	389	+78.439%
2026-06-30	2.5500	3.0000	2.5500	3.0000	+53.846%	3	389	+60.000%
2026-06-26	2.1000	2.1000	1.9500	1.9500	+5.405%	12	387	+146.154%
2026-06-25	1.5500	1.8500	1.5300	1.8500	+12.121%	5	387	+159.459%
2026-06-24	1.6000	1.6500	1.5500	1.6500	-8.333%	12	386	+190.909%
2026-06-22	2.1000	2.1000	1.7400	1.8000	-10.000%	14	392	+166.667%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-20.000%	1	383	+140.000%
2026-06-17	2.8500	3.3000	2.5000	2.5000	-12.281%	23	383	+92.000%
2026-06-16	3.1000	3.1000	2.8500	2.8500	-5.000%	4	380	+68.421%
2026-06-15	2.6000	3.2500	2.6000	3.0000	-28.571%	5	381	+60.000%
2026-06-12	4.4000	4.4000	3.9100	4.2000	-6.667%	13	377	+14.286%
2026-06-09	4.5000	4.5000	4.5000	4.5000	-10.000%	1	380	+6.667%
2026-06-08	6.2000	6.2000	5.0000	5.0000	-31.507%	9	380	-4.000%
2026-06-05	8.4000	8.4000	7.3000	7.3000	-16.092%	5	383	-34.247%
2026-06-04	8.4000	8.8000	8.4000	8.7000	+8.750%	6	383	-44.828%
2026-06-03	8.3000	8.4700	8.0000	8.0000	-2.439%	8	383	-40.000%
2026-06-01	8.2000	8.2000	8.2000	8.2000	+29.134%	1	383	-41.463%
2026-05-29	6.2000	6.3500	6.2000	6.3500	-22.561%	2	383	-24.409%
2026-05-27	7.8500	8.5000	7.8500	8.2000	-17.588%	91	381	-41.463%
2026-05-26	9.9500	9.9500	9.9500	9.9500	-11.161%	2	344	-51.759%
2026-05-21	11.2000	11.2000	11.2000	11.2000	+1.818%	7	344	-57.143%
2026-05-20	13.9000	13.9000	11.0000	11.0000	-25.676%	17	344	-56.364%
2026-05-19	13.5000	14.9000	13.5000	14.8000	+24.789%	37	338	-67.568%
2026-05-18	11.8600	11.8600	11.8600	11.8600	-9.466%	1	338	-59.528%
2026-05-15	12.8000	13.1000	12.8000	13.1000	+7.819%	39	338	-63.359%
2026-05-14	11.9000	12.1500	11.7000	12.1500	-5.814%	8	333	-60.494%
2026-05-13	14.2000	14.2000	12.9000	12.9000	-16.774%	18	340	-62.791%
2026-05-12	12.5000	15.5000	12.5000	15.5000	+24.000%	2	340	-69.032%
2026-05-11	11.7400	12.6000	11.7400	12.5000	+38.889%	47	340	-61.600%
2026-05-08	9.9000	9.9000	9.0000	9.0000	+5.882%	7	300	-46.667%
2026-05-07	8.3300	9.5000	8.3300	8.5000	-24.779%	13	306	-43.529%
2026-05-06	12.1000	12.1000	11.3000	11.3000	-25.658%	2	319	-57.522%
2026-05-05	15.2000	15.2000	15.2000	15.2000	+3.331%	4	321	-68.421%
2026-05-04	14.7100	14.7100	14.7100	14.7100	+4.698%	14	321	-67.369%
2026-04-30	14.0000	14.0500	14.0000	14.0500	-9.355%	3	321	-65.836%
2026-04-29	12.9000	15.5000	12.9000	15.5000	+22.047%	4	319	-69.032%
2026-04-28	12.7000	12.7000	12.7000	12.7000	+7.627%	2	318	-62.205%
2026-04-27	12.3000	12.3000	11.8000	11.8000	-8.171%	3	318	-59.322%
2026-04-24	12.8500	12.8500	12.8500	12.8500	+1.181%	1	317	-62.646%
2026-04-23	12.7000	12.7000	12.7000	12.7000	+2.008%	2	316	-62.205%
2026-04-22	12.0900	12.4500	12.0900	12.4500	+7.328%	24	316	-61.446%
2026-04-21	9.1000	12.2000	9.1000	11.6000	+27.473%	37	306	-58.621%
2026-04-20	8.9000	9.1000	8.9000	9.1000	+16.220%	16	306	-47.253%
2026-04-17	7.8500	8.2500	7.3000	7.8300	-39.769%	22	292	-38.697%
2026-04-16	12.8000	13.0000	12.8000	13.0000	+7.884%	39	288	-63.077%
2026-04-15	11.5000	12.0500	11.5000	12.0500	+8.363%	18	262	-60.166%
2026-04-14	11.1200	11.1200	11.1200	11.1200	-12.095%	10	251	-56.835%
2026-04-13	15.0000	15.2000	12.6500	12.6500	+3.350%	23	255	-62.055%
2026-04-10	12.3000	12.3000	12.2400	12.2400	-16.164%	10	238	-60.784%
2026-04-09	14.6000	14.6000	14.6000	14.6000	-3.947%	9	238	-67.123%
2026-04-08	12.7000	15.2000	12.7000	15.2000	-38.734%	6	229	-68.421%
2026-04-07	24.8100	24.8100	24.8100	24.8100	+29.963%	5	225	-80.653%
2026-04-02	19.0900	19.0900	19.0900	19.0900	+13.631%	5	225	-74.856%
2026-04-01	18.1000	18.1000	16.8000	16.8000	-11.579%	15	225	-71.429%
2026-03-31	18.3800	19.0000	17.8000	19.0000	-23.356%	12	217	-74.737%
2026-03-30	24.7900	24.7900	24.7900	24.7900	+12.682%	1	210	-80.637%
2026-03-27	22.0000	22.0000	22.0000	22.0000	+6.280%	1	211	-78.182%
2026-03-26	19.2500	20.8000	19.2500	20.7000	+16.292%	25	211	-76.812%
2026-03-25	16.5500	17.8000	16.5500	17.8000	+13.376%	11	224	-73.034%
2026-03-24	15.7000	15.7000	15.7000	15.7000	+12.143%	6	229	-69.427%
2026-03-23	12.5100	14.0000	12.5100	14.0000	-22.222%	47	224	-65.714%
2026-03-20	17.5000	20.5000	17.5000	18.0000	-7.692%	99	217	-73.333%
2026-03-19	20.6000	20.6000	19.5000	19.5000	+21.875%	113	185	-75.385%
2026-03-18	14.0000	16.0000	14.0000	16.0000	-17.949%	4	73	-70.000%
2026-03-13	19.5000	19.5000	19.5000	19.5000	-16.309%	2	73	-75.385%
2026-03-12	17.0000	23.3000	17.0000	23.3000	+237.681%	5	71	-79.399%
2026-03-10	6.9000	6.9000	6.9000	6.9000	-16.160%	2	72	-30.435%
2026-03-09	9.6000	12.5000	8.2300	8.2300	-23.796%	35	70	-41.677%
2026-03-06	9.8000	10.8000	9.8000	10.8000	+61.194%	11	83	-55.556%
2026-03-05	7.7800	7.7800	6.7000	6.7000	+19.643%	4	72	-28.358%
2026-03-03	5.8300	5.8300	5.6000	5.6000	0.000%	69	69	-14.286%