Dark

CF20260918P105
CF Sep 18 2026 105.00 Put (CF260918P00105000)
option OPRA

EOD

Aug 31, 2026

0.1500-25.000%(-0.0500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.1600	0.1600	0.1000	0.1500	-25.000%	12	959	0.000%
2026-08-28	0.1600	0.2000	0.1600	0.2000	-47.368%	4	961	-25.000%
2026-08-27	0.3800	0.3800	0.3800	0.3800	+137.500%	6	962	-60.526%
2026-08-25	0.2900	0.2900	0.1600	0.1600	+14.286%	10	962	-6.250%
2026-08-24	0.2000	0.2000	0.1400	0.1400	-30.000%	12	972	+7.143%
2026-08-21	0.2500	0.2500	0.2000	0.2000	-33.333%	59	972	-25.000%
2026-08-20	0.4400	0.4400	0.2700	0.3000	-51.613%	8	965	-50.000%
2026-08-19	0.5000	0.6200	0.4500	0.6200	+3.333%	56	967	-75.806%
2026-08-18	0.8000	0.8100	0.6000	0.6000	-24.051%	17	973	-75.000%
2026-08-17	0.9000	0.9000	0.7900	0.7900	-7.059%	6	986	-81.013%
2026-08-14	1.0000	1.0000	0.8300	0.8500	-29.167%	63	981	-82.353%
2026-08-13	1.1000	1.3000	1.1000	1.2000	+33.333%	8	959	-87.500%
2026-08-12	1.7700	1.8700	0.9000	0.9000	-27.419%	116	955	-83.333%
2026-08-11	1.2500	1.2500	1.1900	1.2400	+12.727%	5	870	-87.903%
2026-08-10	1.4500	1.5200	1.1000	1.1000	-44.444%	20	869	-86.364%
2026-08-07	2.5500	2.5500	1.9500	1.9800	-2.463%	54	876	-92.424%
2026-08-06	2.9000	3.0000	2.0300	2.0300	-14.346%	25	837	-92.611%
2026-08-05	2.3700	2.3700	2.3700	2.3700	-7.059%	1	815	-93.671%
2026-08-04	2.6500	2.6500	2.5500	2.5500	+10.390%	2	814	-94.118%
2026-08-03	1.3800	2.3100	1.3800	2.3100	+65.000%	57	813	-93.506%
2026-07-31	1.5000	1.5000	1.3000	1.4000	-2.098%	8	758	-89.286%
2026-07-30	1.4300	1.4300	1.4300	1.4300	-1.379%	2	751	-89.510%
2026-07-29	1.4500	1.4500	1.4500	1.4500	-22.043%	1	749	-89.655%
2026-07-28	1.8600	1.8600	1.8600	1.8600	-19.481%	1	749	-91.935%
2026-07-27	2.3000	2.3100	2.2000	2.3100	+65.000%	54	748	-93.506%
2026-07-23	1.2600	1.4000	1.2600	1.4000	-9.677%	3	698	-89.286%
2026-07-22	1.5500	1.5600	1.5500	1.5500	-32.609%	189	699	-90.323%
2026-07-21	2.0500	2.3000	2.0500	2.3000	+9.005%	126	511	-93.478%
2026-07-20	2.3600	2.3600	2.1100	2.1100	-29.431%	6	390	-92.891%
2026-07-16	3.0000	3.0000	2.9900	2.9900	-12.059%	4	385	-94.983%
2026-07-15	3.7900	4.1000	3.4000	3.4000	+24.542%	8	386	-95.588%
2026-07-14	2.7300	2.7300	2.7300	2.7300	-6.507%	1	390	-94.505%
2026-07-13	2.8500	2.9200	2.6800	2.9200	-20.219%	20	389	-94.863%
2026-07-10	4.1700	4.1700	3.6600	3.6600	-7.342%	13	381	-95.902%
2026-07-09	3.9500	3.9500	3.9500	3.9500	+2.597%	4	376	-96.203%
2026-07-08	3.8500	3.8500	3.8500	3.8500	-22.222%	3	375	-96.104%
2026-07-07	4.9500	4.9500	4.9500	4.9500	+4.651%	1	375	-96.970%
2026-07-06	5.8000	5.8000	4.7300	4.7300	-21.167%	14	375	-96.829%
2026-07-01	6.2000	6.2000	6.0000	6.0000	-1.639%	4	378	-97.500%
2026-06-30	6.2000	6.2000	6.1000	6.1000	-22.785%	24	378	-97.541%
2026-06-29	7.7100	7.9000	7.7000	7.9000	+1.282%	13	380	-98.101%
2026-06-26	7.3000	7.8000	7.3000	7.8000	-3.106%	7	376	-98.077%
2026-06-25	9.2000	9.2000	8.0500	8.0500	-15.263%	2	376	-98.137%
2026-06-24	9.4000	9.5000	9.4000	9.5000	+3.261%	12	375	-98.421%
2026-06-23	9.3000	9.5000	9.2000	9.2000	-6.122%	96	375	-98.370%
2026-06-22	9.8000	9.9000	9.5000	9.8000	-4.854%	23	311	-98.469%
2026-06-18	9.2400	10.3000	9.2400	10.3000	+21.176%	7	317	-98.544%
2026-06-17	8.4000	8.5400	8.2000	8.5000	-6.900%	209	317	-98.235%
2026-06-16	8.8000	9.1300	8.8000	9.1300	+8.690%	3	162	-98.357%
2026-06-15	10.8200	10.8200	8.4000	8.4000	+2.439%	56	160	-98.214%
2026-06-12	8.3500	8.3500	7.8500	8.2000	-10.870%	15	141	-98.171%
2026-06-11	9.2000	9.2000	9.2000	9.2000	+4.545%	3	142	-98.370%
2026-06-10	8.8000	8.8000	8.8000	8.8000	0.000%	1	142	-98.295%
2026-06-09	8.8000	8.8000	8.8000	8.8000	+5.516%	1	144	-98.295%
2026-05-29	8.4000	8.4000	8.3400	8.3400	+34.516%	5	143	-98.201%
2026-05-22	6.2000	6.2000	6.2000	6.2000	+1.639%	1	137	-97.581%
2026-05-14	6.1000	6.1000	6.1000	6.1000	+19.608%	5	137	-97.541%
2026-05-13	5.1000	5.1000	5.1000	5.1000	+6.250%	1	182	-97.059%
2026-05-12	5.8000	5.8000	4.6000	4.8000	-20.000%	54	182	-96.875%
2026-05-11	6.0000	6.0000	6.0000	6.0000	-17.808%	1	182	-97.500%
2026-05-07	7.3000	7.3000	7.3000	7.3000	+12.308%	2	182	-97.945%
2026-05-06	6.5000	6.5000	6.5000	6.5000	+12.069%	3	182	-97.692%
2026-05-05	5.8000	5.8000	5.8000	5.8000	-3.333%	3	182	-97.414%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-7.692%	1	185	-97.500%
2026-05-01	7.0000	7.0000	6.5000	6.5000	+4.839%	3	188	-97.692%
2026-04-30	6.1000	6.2000	6.1000	6.2000	-6.061%	7	188	-97.581%
2026-04-28	6.6000	6.6000	6.6000	6.6000	-7.042%	5	188	-97.727%
2026-04-27	7.1000	7.1000	7.1000	7.1000	-1.389%	1	183	-97.887%
2026-04-24	7.3000	7.3000	7.2000	7.2000	+2.857%	4	183	-97.917%
2026-04-22	7.0000	7.0000	7.0000	7.0000	+6.061%	1	183	-97.857%
2026-04-21	7.8000	7.8000	6.6000	6.6000	-29.108%	4	187	-97.727%
2026-04-17	9.3100	9.3100	9.3100	9.3100	+29.306%	50	187	-98.389%
2026-04-16	7.2000	7.2000	7.1900	7.2000	-6.494%	31	139	-97.917%
2026-04-15	7.9000	8.0000	7.7000	7.7000	-3.750%	6	111	-98.052%
2026-04-09	8.0000	8.0000	8.0000	8.0000	0.000%	3	114	-98.125%
2026-04-01	7.7000	8.2000	7.7000	8.0000	+40.351%	38	114	-98.125%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-13.636%	1	76	-97.368%
2026-03-27	6.8000	6.8000	6.6000	6.6000	-2.941%	4	75	-97.727%
2026-03-26	6.9000	6.9000	6.6500	6.8000	-9.333%	4	71	-97.794%
2026-03-25	7.8000	7.8000	7.5000	7.5000	-1.316%	20	71	-98.000%
2026-03-24	8.1000	8.1000	7.6000	7.6000	-19.149%	3	51	-98.026%
2026-03-23	10.5000	10.5000	9.4000	9.4000	+13.117%	23	48	-98.404%
2026-03-20	8.5000	8.5000	8.3100	8.3100	+3.875%	10	25	-98.195%
2026-03-19	7.8000	8.0000	7.8000	8.0000	+2.564%	2	16	-98.125%
2026-03-17	7.8000	7.9000	7.7000	7.8000	-32.174%	15	15	-98.077%
2026-03-04	11.5000	11.5000	11.5000	11.5000	-38.503%	1	2	-98.696%
2025-06-10	18.7000	18.7000	18.7000	18.7000	0.000%	1	1	-99.198%