Dark

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

EOD

Aug 31, 2026

1.15+30.682%(+0.27)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.0000	2.0100	1.1000	1.1500	+30.682%	10	1,639	0.000%
2026-08-28	1.2500	1.6000	0.8700	0.8800	-3.297%	17	1,634	+30.682%
2026-08-27	0.8800	0.9100	0.8500	0.9100	-24.167%	7	1,637	+26.374%
2026-08-26	1.1500	1.4200	0.9500	1.2000	-21.569%	153	1,637	-4.167%
2026-08-25	1.5000	1.5600	1.2700	1.5300	-19.474%	52	1,637	-24.837%
2026-08-24	2.2000	3.0400	1.8000	1.9000	-9.524%	126	1,650	-39.474%
2026-08-21	2.0000	2.8900	2.0000	2.1000	+44.828%	202	1,597	-45.238%
2026-08-20	1.3000	1.8000	1.2000	1.4500	+116.418%	247	1,497	-20.690%
2026-08-19	0.8000	1.0500	0.6000	0.6700	+3.077%	293	1,412	+71.642%
2026-08-18	1.1000	1.1000	0.6500	0.6500	+35.417%	28	1,391	+76.923%
2026-08-17	0.5500	0.5500	0.4800	0.4800	-15.789%	25	1,391	+139.583%
2026-08-14	0.6200	0.6200	0.5700	0.5700	+14.000%	38	1,391	+101.754%
2026-08-13	0.5000	0.5000	0.5000	0.5000	-24.242%	1	1,379	+130.000%
2026-08-12	0.5000	0.6600	0.4400	0.6600	-24.138%	98	1,388	+74.242%
2026-08-11	0.8900	0.8900	0.8700	0.8700	-3.333%	107	1,448	+32.184%
2026-08-10	0.9000	1.0000	0.7500	0.9000	+38.462%	31	1,343	+27.778%
2026-08-07	0.6300	0.6500	0.6200	0.6500	0.000%	3	1,354	+76.923%
2026-08-06	0.6500	0.6500	0.6500	0.6500	-45.833%	1	1,354	+76.923%
2026-08-05	1.4000	1.4000	1.2000	1.2000	-20.000%	23	1,355	-4.167%
2026-08-04	1.2500	1.5000	1.2500	1.5000	-3.226%	82	1,365	-23.333%
2026-08-03	1.9600	2.0500	1.5500	1.5500	-48.333%	25	1,362	-25.806%
2026-07-31	3.0000	3.0000	2.9600	3.0000	-14.286%	64	1,372	-61.667%
2026-07-30	3.5000	3.5000	3.3000	3.5000	-12.500%	12	1,372	-67.143%
2026-07-29	3.4000	4.0000	3.4000	4.0000	+45.455%	34	1,372	-71.250%
2026-07-28	2.7500	2.7500	2.6500	2.7500	+7.843%	7	1,366	-58.182%
2026-07-27	2.6000	2.6000	2.3400	2.5500	-32.000%	16	1,360	-54.902%
2026-07-24	4.0000	4.0000	3.4000	3.7500	-12.587%	17	1,356	-69.333%
2026-07-23	4.8500	5.2000	4.2700	4.2900	+4.380%	35	1,348	-73.193%
2026-07-22	4.2000	4.2500	4.0000	4.1100	+8.158%	67	1,349	-72.019%
2026-07-21	3.7000	3.8000	3.7000	3.8000	-2.564%	3	1,293	-69.737%
2026-07-20	4.1000	4.2400	3.9000	3.9000	+18.182%	19	1,293	-70.513%
2026-07-17	2.8000	3.3500	2.8000	3.3000	+26.923%	4	1,293	-65.152%
2026-07-16	2.7500	3.1500	2.5600	2.6000	+6.122%	44	1,292	-55.769%
2026-07-15	2.5000	2.5000	1.8300	2.4500	-25.758%	41	1,311	-53.061%
2026-07-14	3.3000	3.3000	3.3000	3.3000	-2.941%	20	1,287	-65.152%
2026-07-13	2.8000	3.5000	2.8000	3.4000	+61.905%	124	1,267	-66.176%
2026-07-10	2.1200	2.2000	2.0800	2.1000	+5.000%	17	1,192	-45.238%
2026-07-09	2.0000	2.0000	2.0000	2.0000	-26.199%	3	1,189	-42.500%
2026-07-08	2.6400	3.0600	2.5000	2.7100	+30.918%	33	1,186	-57.565%
2026-07-07	2.0700	2.0700	2.0700	2.0700	+10.695%	2	1,168	-44.444%
2026-07-06	1.8700	1.8700	1.8700	1.8700	+16.875%	1	1,166	-38.503%
2026-07-02	1.6000	1.6000	1.6000	1.6000	+14.286%	1	1,165	-28.125%
2026-07-01	1.4000	1.4500	1.4000	1.4000	+3.704%	8	1,165	-17.857%
2026-06-26	1.3500	1.3500	1.3500	1.3500	+17.391%	1	1,166	-14.815%
2026-06-25	1.0500	1.1500	0.9800	1.1500	+27.778%	17	1,165	0.000%
2026-06-24	0.9000	0.9000	0.9000	0.9000	-14.286%	1	1,165	+27.778%
2026-06-22	1.1500	1.1500	1.0500	1.0500	-45.313%	35	1,164	+9.524%
2026-06-15	1.6500	2.1500	1.6500	1.9200	-28.889%	47	1,144	-40.104%
2026-06-12	2.5300	2.7000	2.5300	2.7000	+1.504%	10	1,097	-57.407%
2026-06-11	3.3000	3.3000	2.6600	2.6600	-6.667%	15	1,093	-56.767%
2026-06-10	2.8000	3.1700	2.6500	2.8500	+18.750%	44	1,092	-59.649%
2026-06-09	2.5500	2.5500	2.4000	2.4000	-22.581%	2	1,075	-52.083%
2026-06-08	4.1100	4.1100	3.1000	3.1000	-50.400%	2	1,075	-62.903%
2026-06-04	6.2500	6.2500	6.2500	6.2500	+20.656%	1	1,075	-81.600%
2026-06-01	5.1800	5.1800	5.1800	5.1800	+23.333%	1	1,075	-77.799%
2026-05-29	5.3000	5.3000	4.2000	4.2000	-36.364%	287	1,074	-72.619%
2026-05-28	6.6000	6.6000	6.6000	6.6000	+15.789%	4	789	-82.576%
2026-05-27	5.4300	5.7000	5.4300	5.7000	-20.280%	379	789	-79.825%
2026-05-26	7.1500	7.1500	7.1500	7.1500	-3.378%	2	434	-83.916%
2026-05-22	7.4000	7.4000	7.4000	7.4000	-8.642%	2	435	-84.459%
2026-05-21	7.8000	8.2000	7.8000	8.1000	+2.532%	7	439	-85.802%
2026-05-20	8.8800	8.9000	7.9000	7.9000	-26.716%	5	439	-85.443%
2026-05-19	10.4000	10.7800	10.4000	10.7800	+12.644%	7	435	-89.332%
2026-05-18	9.6000	9.6000	9.5700	9.5700	+1.809%	7	435	-87.983%
2026-05-15	9.4000	9.4000	9.4000	9.4000	+13.253%	1	435	-87.766%
2026-05-14	8.7000	8.7000	8.0300	8.3000	-20.952%	6	436	-86.145%
2026-05-13	10.5000	10.5400	9.7700	10.5000	-6.334%	10	391	-89.048%
2026-05-12	9.0500	11.3700	9.0000	11.2100	+20.538%	136	391	-89.741%
2026-05-11	8.5000	9.3000	8.5000	9.3000	+54.485%	31	391	-87.634%
2026-05-08	6.8500	6.8500	6.0000	6.0200	+3.793%	28	394	-80.897%
2026-05-07	6.3700	6.3700	5.8000	5.8000	-32.870%	3	381	-80.172%
2026-05-06	9.8000	9.8000	8.3600	8.6400	-17.714%	41	381	-86.690%
2026-05-04	9.7400	11.5000	9.7400	10.5000	+2.941%	7	388	-89.048%
2026-05-01	9.5100	10.2000	9.4700	10.2000	-4.851%	9	386	-88.725%
2026-04-30	10.0000	10.7200	10.0000	10.7200	-6.130%	2	386	-89.272%
2026-04-29	9.7800	11.4200	9.7800	11.4200	+21.489%	9	385	-89.930%
2026-04-28	9.5000	9.5000	9.4000	9.4000	+4.444%	2	378	-87.766%
2026-04-24	9.0000	9.0000	9.0000	9.0000	-16.667%	20	376	-87.222%
2026-04-23	10.8000	10.8000	10.8000	10.8000	+23.711%	3	376	-89.352%
2026-04-22	8.7300	8.7300	8.7300	8.7300	+0.345%	1	379	-86.827%
2026-04-21	6.5000	8.9000	6.5000	8.7000	+28.508%	7	386	-86.782%
2026-04-20	6.1000	6.7700	6.1000	6.7700	+27.736%	18	386	-83.013%
2026-04-17	5.6100	5.7000	5.3000	5.3000	-48.544%	18	386	-78.302%
2026-04-16	9.5000	10.3000	9.5000	10.3000	+24.848%	32	384	-88.835%
2026-04-14	8.4000	8.4000	8.1000	8.2500	-14.063%	32	374	-86.061%
2026-04-13	11.9000	11.9000	9.6000	9.6000	+1.053%	20	366	-88.021%
2026-04-10	9.3000	9.5000	9.3000	9.5000	+3.261%	7	350	-87.895%
2026-04-09	11.5100	11.5100	9.2000	9.2000	-22.034%	44	344	-87.500%
2026-04-08	7.5000	11.8000	7.5000	11.8000	-34.078%	34	352	-90.254%
2026-04-07	18.2500	20.0200	17.9000	17.9000	+10.494%	30	354	-93.575%
2026-04-06	16.2000	17.5000	16.2000	16.2000	+8.000%	27	362	-92.901%
2026-04-02	15.0000	15.0000	15.0000	15.0000	+18.110%	1	341	-92.333%
2026-04-01	14.6000	14.6000	12.6000	12.7000	-16.557%	38	341	-90.945%
2026-03-31	19.0400	19.0400	14.6900	15.2200	-25.025%	9	319	-92.444%
2026-03-30	21.2200	22.1100	20.0000	20.3000	+13.092%	48	321	-94.335%
2026-03-27	17.9500	17.9500	17.9500	17.9500	+8.133%	3	297	-93.593%
2026-03-26	15.6500	16.6000	15.6500	16.6000	+16.901%	11	300	-93.072%
2026-03-25	13.0800	14.3000	13.0800	14.2000	+7.576%	49	291	-91.901%
2026-03-24	12.7000	13.2000	12.7000	13.2000	+20.000%	5	272	-91.288%
2026-03-23	10.0000	11.0000	9.3500	11.0000	-25.170%	17	267	-89.545%
2026-03-20	13.5500	16.0000	13.2000	14.7000	-5.769%	63	273	-92.177%
2026-03-19	15.0000	15.6000	15.0000	15.6000	+19.084%	34	226	-92.628%
2026-03-18	13.1000	13.1000	13.1000	13.1000	+0.924%	5	197	-91.221%
2026-03-17	14.0000	14.0000	12.9000	12.9800	+13.066%	21	192	-91.140%
2026-03-16	12.6000	12.8000	11.4800	11.4800	-28.250%	17	182	-89.983%
2026-03-13	15.5000	16.2500	13.8000	16.0000	-17.949%	39	175	-92.813%
2026-03-12	13.8000	19.5000	13.8000	19.5000	+121.591%	166	197	-94.103%
2026-03-11	7.8000	8.8000	7.8000	8.8000	+76.000%	110	323	-86.932%
2026-03-10	5.0000	5.0000	5.0000	5.0000	-16.667%	150	413	-77.000%
2026-03-09	7.4800	8.9300	6.0000	6.0000	-25.926%	198	563	-80.833%
2026-03-06	7.1000	8.2000	7.1000	8.1000	+224.000%	133	620	-85.802%
2026-03-02	2.5000	2.5000	2.5000	2.5000	+66.667%	1	504	-54.000%
2026-02-20	1.5000	1.5000	1.5000	1.5000	+87.500%	100	504	-23.333%
2026-01-20	0.8000	0.8000	0.8000	0.8000	+33.333%	150	404	+43.750%
2026-01-15	0.6000	0.6000	0.6000	0.6000	+20.000%	1	254	+91.667%
2026-01-05	0.5000	0.5000	0.5000	0.5000	+11.111%	50	254	+130.000%
2025-12-22	0.5000	0.5000	0.4500	0.4500	-10.000%	100	204	+155.556%
2025-12-09	0.5000	0.5000	0.5000	0.5000	-58.333%	30	104	+130.000%
2025-10-30	1.2000	1.2000	1.2000	1.2000	0.000%	20	74	-4.167%
2025-10-21	1.2000	1.2000	1.2000	1.2000	-20.000%	20	54	-4.167%
2025-10-15	1.5000	1.5000	1.5000	1.5000	-40.000%	30	34	-23.333%
2025-06-25	2.5000	2.5000	2.5000	2.5000	0.000%	4	4	-54.000%