Dark

CF20260918C140
CF Sep 18 2026 140.00 Call (CF260918C00140000)
option OPRA

EOD

Jul 16, 2026

2.60+6.122%(+0.15)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.7500	3.1500	2.5600	2.6000	+6.122%	44	1,292	0.000%
2026-07-15	2.5000	2.5000	1.8300	2.4500	-25.758%	41	1,311	+6.122%
2026-07-14	3.3000	3.3000	3.3000	3.3000	-2.941%	20	1,287	-21.212%
2026-07-13	2.8000	3.5000	2.8000	3.4000	+61.905%	124	1,267	-23.529%
2026-07-10	2.1200	2.2000	2.0800	2.1000	+5.000%	17	1,192	+23.810%
2026-07-09	2.0000	2.0000	2.0000	2.0000	-26.199%	3	1,189	+30.000%
2026-07-08	2.6400	3.0600	2.5000	2.7100	+30.918%	33	1,186	-4.059%
2026-07-07	2.0700	2.0700	2.0700	2.0700	+10.695%	2	1,168	+25.604%
2026-07-06	1.8700	1.8700	1.8700	1.8700	+16.875%	1	1,166	+39.037%
2026-07-02	1.6000	1.6000	1.6000	1.6000	+14.286%	1	1,165	+62.500%
2026-07-01	1.4000	1.4500	1.4000	1.4000	+3.704%	8	1,165	+85.714%
2026-06-26	1.3500	1.3500	1.3500	1.3500	+17.391%	1	1,166	+92.593%
2026-06-25	1.0500	1.1500	0.9800	1.1500	+27.778%	17	1,165	+126.087%
2026-06-24	0.9000	0.9000	0.9000	0.9000	-14.286%	1	1,165	+188.889%
2026-06-22	1.1500	1.1500	1.0500	1.0500	-45.313%	35	1,164	+147.619%
2026-06-15	1.6500	2.1500	1.6500	1.9200	-28.889%	47	1,144	+35.417%
2026-06-12	2.5300	2.7000	2.5300	2.7000	+1.504%	10	1,097	-3.704%
2026-06-11	3.3000	3.3000	2.6600	2.6600	-6.667%	15	1,093	-2.256%
2026-06-10	2.8000	3.1700	2.6500	2.8500	+18.750%	44	1,092	-8.772%
2026-06-09	2.5500	2.5500	2.4000	2.4000	-22.581%	2	1,075	+8.333%
2026-06-08	4.1100	4.1100	3.1000	3.1000	-50.400%	2	1,075	-16.129%
2026-06-04	6.2500	6.2500	6.2500	6.2500	+20.656%	1	1,075	-58.400%
2026-06-01	5.1800	5.1800	5.1800	5.1800	+23.333%	1	1,075	-49.807%
2026-05-29	5.3000	5.3000	4.2000	4.2000	-36.364%	287	1,074	-38.095%
2026-05-28	6.6000	6.6000	6.6000	6.6000	+15.789%	4	789	-60.606%
2026-05-27	5.4300	5.7000	5.4300	5.7000	-20.280%	379	789	-54.386%
2026-05-26	7.1500	7.1500	7.1500	7.1500	-3.378%	2	434	-63.636%
2026-05-22	7.4000	7.4000	7.4000	7.4000	-8.642%	2	435	-64.865%
2026-05-21	7.8000	8.2000	7.8000	8.1000	+2.532%	7	439	-67.901%
2026-05-20	8.8800	8.9000	7.9000	7.9000	-26.716%	5	439	-67.089%
2026-05-19	10.4000	10.7800	10.4000	10.7800	+12.644%	7	435	-75.881%
2026-05-18	9.6000	9.6000	9.5700	9.5700	+1.809%	7	435	-72.832%
2026-05-15	9.4000	9.4000	9.4000	9.4000	+13.253%	1	435	-72.340%
2026-05-14	8.7000	8.7000	8.0300	8.3000	-20.952%	6	436	-68.675%
2026-05-13	10.5000	10.5400	9.7700	10.5000	-6.334%	10	391	-75.238%
2026-05-12	9.0500	11.3700	9.0000	11.2100	+20.538%	136	391	-76.806%
2026-05-11	8.5000	9.3000	8.5000	9.3000	+54.485%	31	391	-72.043%
2026-05-08	6.8500	6.8500	6.0000	6.0200	+3.793%	28	394	-56.811%
2026-05-07	6.3700	6.3700	5.8000	5.8000	-32.870%	3	381	-55.172%
2026-05-06	9.8000	9.8000	8.3600	8.6400	-17.714%	41	381	-69.907%
2026-05-04	9.7400	11.5000	9.7400	10.5000	+2.941%	7	388	-75.238%
2026-05-01	9.5100	10.2000	9.4700	10.2000	-4.851%	9	386	-74.510%
2026-04-30	10.0000	10.7200	10.0000	10.7200	-6.130%	2	386	-75.746%
2026-04-29	9.7800	11.4200	9.7800	11.4200	+21.489%	9	385	-77.233%
2026-04-28	9.5000	9.5000	9.4000	9.4000	+4.444%	2	378	-72.340%
2026-04-24	9.0000	9.0000	9.0000	9.0000	-16.667%	20	376	-71.111%
2026-04-23	10.8000	10.8000	10.8000	10.8000	+23.711%	3	376	-75.926%
2026-04-22	8.7300	8.7300	8.7300	8.7300	+0.345%	1	379	-70.218%
2026-04-21	6.5000	8.9000	6.5000	8.7000	+28.508%	7	386	-70.115%
2026-04-20	6.1000	6.7700	6.1000	6.7700	+27.736%	18	386	-61.595%
2026-04-17	5.6100	5.7000	5.3000	5.3000	-48.544%	18	386	-50.943%
2026-04-16	9.5000	10.3000	9.5000	10.3000	+24.848%	32	384	-74.757%
2026-04-14	8.4000	8.4000	8.1000	8.2500	-14.063%	32	374	-68.485%
2026-04-13	11.9000	11.9000	9.6000	9.6000	+1.053%	20	366	-72.917%
2026-04-10	9.3000	9.5000	9.3000	9.5000	+3.261%	7	350	-72.632%
2026-04-09	11.5100	11.5100	9.2000	9.2000	-22.034%	44	344	-71.739%
2026-04-08	7.5000	11.8000	7.5000	11.8000	-34.078%	34	352	-77.966%
2026-04-07	18.2500	20.0200	17.9000	17.9000	+10.494%	30	354	-85.475%
2026-04-06	16.2000	17.5000	16.2000	16.2000	+8.000%	27	362	-83.951%
2026-04-02	15.0000	15.0000	15.0000	15.0000	+18.110%	1	341	-82.667%
2026-04-01	14.6000	14.6000	12.6000	12.7000	-16.557%	38	341	-79.528%
2026-03-31	19.0400	19.0400	14.6900	15.2200	-25.025%	9	319	-82.917%
2026-03-30	21.2200	22.1100	20.0000	20.3000	+13.092%	48	321	-87.192%
2026-03-27	17.9500	17.9500	17.9500	17.9500	+8.133%	3	297	-85.515%
2026-03-26	15.6500	16.6000	15.6500	16.6000	+16.901%	11	300	-84.337%
2026-03-25	13.0800	14.3000	13.0800	14.2000	+7.576%	49	291	-81.690%
2026-03-24	12.7000	13.2000	12.7000	13.2000	+20.000%	5	272	-80.303%
2026-03-23	10.0000	11.0000	9.3500	11.0000	-25.170%	17	267	-76.364%
2026-03-20	13.5500	16.0000	13.2000	14.7000	-5.769%	63	273	-82.313%
2026-03-19	15.0000	15.6000	15.0000	15.6000	+19.084%	34	226	-83.333%
2026-03-18	13.1000	13.1000	13.1000	13.1000	+0.924%	5	197	-80.153%
2026-03-17	14.0000	14.0000	12.9000	12.9800	+13.066%	21	192	-79.969%
2026-03-16	12.6000	12.8000	11.4800	11.4800	-28.250%	17	182	-77.352%
2026-03-13	15.5000	16.2500	13.8000	16.0000	-17.949%	39	175	-83.750%
2026-03-12	13.8000	19.5000	13.8000	19.5000	+121.591%	166	197	-86.667%
2026-03-11	7.8000	8.8000	7.8000	8.8000	+76.000%	110	323	-70.455%
2026-03-10	5.0000	5.0000	5.0000	5.0000	-16.667%	150	413	-48.000%
2026-03-09	7.4800	8.9300	6.0000	6.0000	-25.926%	198	563	-56.667%
2026-03-06	7.1000	8.2000	7.1000	8.1000	+224.000%	133	620	-67.901%
2026-03-02	2.5000	2.5000	2.5000	2.5000	+66.667%	1	504	+4.000%
2026-02-20	1.5000	1.5000	1.5000	1.5000	+87.500%	100	504	+73.333%
2026-01-20	0.8000	0.8000	0.8000	0.8000	+33.333%	150	404	+225.000%
2026-01-15	0.6000	0.6000	0.6000	0.6000	+20.000%	1	254	+333.333%
2026-01-05	0.5000	0.5000	0.5000	0.5000	+11.111%	50	254	+420.000%
2025-12-22	0.5000	0.5000	0.4500	0.4500	-10.000%	100	204	+477.778%
2025-12-09	0.5000	0.5000	0.5000	0.5000	-58.333%	30	104	+420.000%
2025-10-30	1.2000	1.2000	1.2000	1.2000	0.000%	20	74	+116.667%
2025-10-21	1.2000	1.2000	1.2000	1.2000	-20.000%	20	54	+116.667%
2025-10-15	1.5000	1.5000	1.5000	1.5000	-40.000%	30	34	+73.333%
2025-06-25	2.5000	2.5000	2.5000	2.5000	0.000%	4	4	+4.000%