Dark

CF20260918C150
CF Sep 18 2026 150.00 Call (CF260918C00150000)
option OPRA

EOD

Aug 31, 2026

0.3500+133.333%(+0.2000)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.6500	0.6500	0.3000	0.3500	+133.333%	40	974	0.000%
2026-08-27	0.1500	0.1500	0.1500	0.1500	-63.415%	7	942	+133.333%
2026-08-26	0.4500	0.4500	0.4100	0.4100	+36.667%	11	949	-14.634%
2026-08-25	0.5000	0.5000	0.3000	0.3000	-64.706%	2	948	+16.667%
2026-08-24	0.7500	1.1000	0.7500	0.8500	-5.556%	23	948	-58.824%
2026-08-21	0.8200	1.0000	0.8200	0.9000	+80.000%	29	940	-61.111%
2026-08-20	0.5300	0.6900	0.4800	0.5000	+61.290%	38	916	-30.000%
2026-08-19	0.3100	0.3100	0.3100	0.3100	+29.167%	1	923	+12.903%
2026-08-18	0.2300	0.2400	0.2300	0.2400	+14.286%	2	923	+45.833%
2026-08-17	0.2100	0.2100	0.2100	0.2100	-47.500%	1	924	+66.667%
2026-08-10	0.3500	0.4000	0.3500	0.4000	+14.286%	6	924	-12.500%
2026-08-07	0.3500	0.3500	0.3500	0.3500	+12.903%	3	924	0.000%
2026-08-06	0.2500	0.3100	0.2500	0.3100	-43.636%	7	927	+12.903%
2026-08-05	0.5500	0.5500	0.5500	0.5500	-59.259%	1	928	-36.364%
2026-07-27	1.1700	1.3500	1.1700	1.3500	-51.786%	2	927	-74.074%
2026-07-23	2.6300	2.8600	2.6300	2.8000	+21.739%	104	926	-87.500%
2026-07-22	2.3500	2.3500	2.3000	2.3000	+17.949%	16	925	-84.783%
2026-07-21	1.9500	1.9500	1.9500	1.9500	-7.143%	1	925	-82.051%
2026-07-20	2.1000	2.1000	2.1000	2.1000	+5.000%	3	925	-83.333%
2026-07-13	1.6500	2.0000	1.6000	2.0000	+60.000%	71	922	-82.500%
2026-07-10	1.1500	1.2500	1.1500	1.2500	+13.636%	17	931	-72.000%
2026-07-09	1.1000	1.1000	1.1000	1.1000	-31.250%	1	936	-68.182%
2026-07-08	1.4000	1.7500	1.4000	1.6000	+45.455%	23	936	-78.125%
2026-07-06	1.1000	1.1000	1.1000	1.1000	+10.000%	5	938	-68.182%
2026-06-30	1.7500	1.7500	0.8000	1.0000	+53.846%	38	943	-65.000%
2026-06-26	0.6500	0.6500	0.6500	0.6500	+8.333%	1	928	-46.154%
2026-06-25	0.4500	0.6000	0.4500	0.6000	+20.000%	11	928	-41.667%
2026-06-24	0.5000	0.5000	0.5000	0.5000	0.000%	2	937	-30.000%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-26.471%	1	938	-30.000%
2026-06-22	0.5500	0.7500	0.5500	0.6800	-9.333%	10	938	-48.529%
2026-06-18	0.7500	0.7500	0.7500	0.7500	-35.345%	4	935	-53.333%
2026-06-16	1.1600	1.1600	1.1600	1.1600	-35.556%	10	935	-69.828%
2026-06-11	2.1500	2.1500	1.8000	1.8000	-10.000%	3	939	-80.556%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+11.111%	2	942	-82.500%
2026-06-09	2.4500	2.4500	1.6500	1.8000	-11.330%	40	942	-80.556%
2026-06-08	2.7600	2.7600	1.9000	2.0300	-45.576%	100	974	-82.759%
2026-06-05	3.7000	3.7300	3.7000	3.7300	-20.638%	11	969	-90.617%
2026-06-04	4.7000	4.7000	4.7000	4.7000	+23.684%	3	969	-92.553%
2026-06-03	4.2200	4.2200	3.8000	3.8000	+8.571%	312	966	-90.789%
2026-06-01	3.7500	3.7600	3.5000	3.5000	+20.690%	31	733	-90.000%
2026-05-29	3.0000	3.1000	2.9000	2.9000	-30.952%	404	712	-87.931%
2026-05-28	4.2000	4.2000	4.2000	4.2000	-1.176%	8	885	-91.667%
2026-05-27	3.9500	4.2500	3.8000	4.2500	-25.176%	4	882	-91.765%
2026-05-26	5.3000	5.6800	5.3000	5.6800	+5.185%	7	879	-93.838%
2026-05-20	7.0000	7.0000	5.4000	5.4000	-33.579%	40	886	-93.519%
2026-05-19	8.4000	8.4000	8.1300	8.1300	+17.486%	21	894	-95.695%
2026-05-15	6.9100	6.9200	6.9100	6.9200	+8.125%	2	894	-94.942%
2026-05-14	6.2000	6.4000	6.0000	6.4000	-17.419%	11	896	-94.531%
2026-05-13	8.6000	8.6000	6.9900	7.7500	-10.405%	16	892	-95.484%
2026-05-12	7.0000	8.6500	6.6000	8.6500	+27.206%	6	892	-95.954%
2026-05-11	6.8000	6.8000	6.8000	6.8000	+34.122%	3	892	-94.853%
2026-05-08	5.0200	5.1200	5.0000	5.0700	-4.699%	170	891	-93.097%
2026-05-07	4.6000	5.3200	4.6000	5.3200	-18.779%	30	789	-93.421%
2026-05-06	6.4900	6.6000	6.4900	6.5500	-25.484%	21	816	-94.656%
2026-05-05	8.7900	8.7900	8.7900	8.7900	+3.412%	1	830	-96.018%
2026-05-04	8.7900	8.7900	8.5000	8.5000	-0.585%	16	831	-95.882%
2026-04-30	8.6500	8.6500	8.3700	8.5500	+0.588%	7	831	-95.906%
2026-04-29	7.5000	8.5000	7.4000	8.5000	+26.866%	6	830	-95.882%
2026-04-28	7.1000	7.1000	6.7000	6.7000	-7.586%	11	827	-94.776%
2026-04-27	7.0000	7.3700	6.5100	7.2500	+5.225%	22	817	-95.172%
2026-04-24	7.2000	7.6000	6.8900	6.8900	-9.342%	7	806	-94.920%
2026-04-23	7.6000	7.6000	7.6000	7.6000	+11.929%	1	803	-95.395%
2026-04-22	6.7900	6.7900	6.7900	6.7900	+0.295%	2	803	-94.845%
2026-04-21	4.7000	6.8500	4.7000	6.7700	+46.537%	9	803	-94.830%
2026-04-20	4.4000	4.7000	4.4000	4.6200	+6.207%	52	807	-92.424%
2026-04-17	4.5000	4.5000	3.6700	4.3500	-32.558%	35	787	-91.954%
2026-04-14	6.0300	6.4500	6.0300	6.4500	-12.245%	16	765	-94.574%
2026-04-13	9.0000	9.0000	7.3500	7.3500	+5.000%	28	765	-95.238%
2026-04-10	6.7000	7.0000	6.7000	7.0000	+2.941%	3	743	-95.000%
2026-04-09	8.3000	8.3000	6.8000	6.8000	-16.049%	15	745	-94.853%
2026-04-08	6.6000	8.2000	6.6000	8.1000	-40.876%	15	739	-95.679%
2026-04-07	13.9400	13.9400	13.7000	13.7000	+8.990%	4	742	-97.445%
2026-04-06	12.9600	12.9600	12.1000	12.5700	+3.627%	19	740	-97.216%
2026-04-02	14.4700	14.5000	11.9100	12.1300	+14.434%	52	696	-97.115%
2026-04-01	11.3000	11.5000	9.7000	10.6000	-12.033%	43	696	-96.698%
2026-03-31	14.8000	14.8000	11.9000	12.0500	-26.345%	51	653	-97.095%
2026-03-30	17.7000	18.4900	15.4500	16.3600	+7.844%	545	649	-97.861%
2026-03-27	13.0000	15.1700	13.0000	15.1700	+18.516%	27	143	-97.693%
2026-03-26	12.8000	12.9000	12.7500	12.8000	+16.258%	10	118	-97.266%
2026-03-25	10.3400	11.2000	10.3400	11.0100	+3.868%	15	113	-96.821%
2026-03-24	10.3900	10.8000	10.3100	10.6000	+26.190%	23	100	-96.698%
2026-03-23	7.5400	8.4000	7.4800	8.4000	-23.636%	11	88	-95.833%
2026-03-20	11.4500	12.5000	11.0000	11.0000	+1.852%	40	85	-96.818%
2026-03-19	12.8000	12.8000	10.8000	10.8000	+8.000%	8	66	-96.759%
2026-03-18	9.0000	10.0000	9.0000	10.0000	+12.360%	3	65	-96.500%
2026-03-17	10.0000	10.0000	8.9000	8.9000	-1.657%	15	65	-96.067%
2026-03-16	10.1000	10.1000	9.0500	9.0500	-27.888%	7	67	-96.133%
2026-03-13	11.6600	12.5500	10.3300	12.5500	-17.974%	99	64	-97.211%
2026-03-12	11.7500	15.3000	11.7500	15.3000	+240.000%	13	78	-97.712%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+34.731%	2	76	-92.222%
2026-03-10	4.4000	4.4000	3.3400	3.3400	-24.605%	2	76	-89.521%
2026-03-09	6.3400	6.3400	4.4300	4.4300	-15.619%	33	76	-92.099%
2026-03-06	5.9800	5.9800	5.1100	5.2500	+60.061%	85	104	-93.333%
2026-03-05	3.2800	3.2800	3.2800	3.2800	+20.588%	1	31	-89.329%
2026-03-03	2.7200	2.7200	2.7200	2.7200	0.000%	30	30	-87.132%