Dark

CF20260918P110
CF Sep 18 2026 110.00 Put (CF260918P00110000)
option OPRA

EOD

Aug 31, 2026

0.3100-18.421%(-0.0700)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.3100	0.3700	0.2500	0.3100	-18.421%	46	3,289	0.000%
2026-08-28	0.4000	0.5100	0.3800	0.3800	-35.593%	15	3,293	-18.421%
2026-08-27	0.5800	0.7300	0.5800	0.5900	+18.000%	75	3,301	-47.458%
2026-08-26	0.5000	0.5000	0.5000	0.5000	-7.407%	1	3,300	-38.000%
2026-08-25	0.5000	0.5400	0.5000	0.5400	+80.000%	2	3,301	-42.593%
2026-08-24	0.3300	0.3300	0.3000	0.3000	-33.333%	3	3,300	+3.333%
2026-08-21	0.6000	0.6000	0.4400	0.4500	-40.000%	13	3,301	-31.111%
2026-08-20	1.5000	1.5000	0.6000	0.7500	-50.000%	24	3,302	-58.667%
2026-08-19	1.2000	1.5000	1.0000	1.5000	0.000%	213	3,309	-79.333%
2026-08-18	1.4500	1.5000	1.3400	1.5000	-14.286%	71	3,176	-79.333%
2026-08-17	1.7000	2.0000	1.7000	1.7500	-5.405%	16	3,127	-82.286%
2026-08-14	1.8900	1.8900	1.8400	1.8500	-17.778%	8	3,113	-83.243%
2026-08-13	2.4000	2.4000	2.2500	2.2500	-25.000%	2	3,105	-86.222%
2026-08-12	3.4300	3.4300	3.0000	3.0000	+20.000%	140	3,103	-89.667%
2026-08-11	2.3000	2.5500	2.2000	2.5000	+25.000%	10	3,036	-87.600%
2026-08-10	2.8500	2.8500	2.0000	2.0000	-44.444%	11	3,034	-84.500%
2026-08-07	4.2000	4.3000	3.5500	3.6000	+4.348%	58	3,033	-91.389%
2026-08-06	4.7800	4.8600	3.4500	3.4500	-19.767%	11	3,023	-91.014%
2026-08-05	3.7000	4.3000	3.7000	4.3000	+13.158%	53	3,018	-92.791%
2026-08-04	4.0000	4.1000	3.8000	3.8000	+8.571%	206	3,068	-91.842%
2026-08-03	3.1000	3.5000	3.0000	3.5000	+50.862%	11	3,220	-91.143%
2026-07-31	2.1000	2.4000	2.1000	2.3200	+3.111%	978	3,221	-86.638%
2026-07-29	2.3900	2.3900	2.2500	2.2500	-42.455%	10	2,253	-86.222%
2026-07-27	3.8000	3.9100	3.4100	3.9100	+50.385%	1,697	2,261	-92.072%
2026-07-24	2.6500	3.0000	2.6000	2.6000	-2.256%	61	668	-88.077%
2026-07-23	1.9000	2.7000	1.9000	2.6600	-6.993%	140	626	-88.346%
2026-07-22	2.8600	2.8600	2.8600	2.8600	-15.882%	10	567	-89.161%
2026-07-21	3.2000	3.4000	3.2000	3.4000	+3.659%	6	577	-90.882%
2026-07-20	3.5900	3.5900	3.2800	3.2800	-19.012%	8	577	-90.549%
2026-07-17	3.8500	4.1500	3.8500	4.0500	-13.830%	4	577	-92.346%
2026-07-16	4.5000	4.7500	4.2000	4.7000	-7.843%	96	574	-93.404%
2026-07-15	5.4000	5.8000	5.1000	5.1000	+10.870%	6	551	-93.922%
2026-07-14	4.0200	4.7300	4.0200	4.6000	+9.524%	84	546	-93.261%
2026-07-13	4.4000	4.5000	4.0500	4.2000	-29.766%	31	491	-92.619%
2026-07-10	5.9800	5.9800	5.9800	5.9800	-5.079%	2	474	-94.816%
2026-07-08	6.3000	6.3000	6.3000	6.3000	-4.545%	2	472	-95.079%
2026-07-07	6.7000	6.7000	6.6000	6.6000	-6.911%	200	472	-95.303%
2026-07-06	8.1000	8.1000	7.0900	7.0900	-13.537%	5	283	-95.628%
2026-07-02	7.6000	8.2000	7.6000	8.2000	-7.865%	42	255	-96.220%
2026-07-01	8.4000	8.9000	8.4000	8.9000	-1.657%	40	255	-96.517%
2026-06-30	8.7000	9.0500	8.4000	9.0500	-16.972%	52	223	-96.575%
2026-06-29	10.9000	11.0000	10.9000	10.9000	+2.830%	80	231	-97.156%
2026-06-26	10.5000	10.6000	10.5000	10.6000	-15.873%	5	229	-97.075%
2026-06-24	12.7000	12.7000	12.6000	12.6000	+1.613%	15	225	-97.540%
2026-06-23	12.9000	13.0000	12.4000	12.4000	-3.125%	22	215	-97.500%
2026-06-22	12.9000	12.9000	12.8000	12.8000	-4.478%	6	215	-97.578%
2026-06-18	13.4000	13.5000	13.4000	13.4000	+11.853%	4	223	-97.687%
2026-06-16	11.9800	11.9800	11.9800	11.9800	+8.416%	1	223	-97.412%
2026-06-15	13.1200	13.1200	11.0500	11.0500	+2.315%	3	223	-97.195%
2026-06-12	10.8000	10.8000	10.8000	10.8000	+10.883%	10	221	-97.130%
2026-06-11	9.7000	9.7400	9.6000	9.7400	-10.642%	7	218	-96.817%
2026-06-10	11.0500	11.0500	10.9000	10.9000	-9.917%	10	216	-97.156%
2026-06-09	11.5000	12.1000	11.4000	12.1000	+17.704%	10	214	-97.438%
2026-06-08	10.3000	10.3000	10.2800	10.2800	-3.293%	2	204	-96.984%
2026-05-29	10.1000	10.7000	10.1000	10.6300	+19.438%	3	204	-97.084%
2026-05-28	8.0000	8.9000	8.0000	8.9000	+17.105%	7	203	-96.517%
2026-05-20	7.6000	7.6000	7.6000	7.6000	0.000%	13	210	-95.921%
2026-05-14	7.7000	7.7000	7.6000	7.6000	+24.590%	21	204	-95.921%
2026-05-12	7.5000	7.5000	6.1000	6.1000	-17.568%	16	206	-94.918%
2026-05-11	7.4000	7.4000	7.4000	7.4000	-22.105%	12	206	-95.811%
2026-05-08	8.9000	9.7000	8.9000	9.5000	-7.767%	10	214	-96.737%
2026-05-07	10.3000	10.3000	10.3000	10.3000	+18.391%	1	213	-96.990%
2026-05-06	8.5000	8.9000	8.5000	8.7000	+3.571%	17	214	-96.437%
2026-05-01	8.4000	8.4000	8.4000	8.4000	+7.417%	14	204	-96.310%
2026-04-30	7.8000	8.0000	7.8000	7.8200	-2.250%	6	204	-96.036%
2026-04-29	7.9000	8.0000	7.9000	8.0000	-3.614%	3	203	-96.125%
2026-04-28	8.3000	8.3000	8.3000	8.3000	-7.778%	1	203	-96.265%
2026-04-24	8.6000	9.0000	8.6000	9.0000	-1.099%	10	202	-96.556%
2026-04-22	9.1000	9.1000	9.1000	9.1000	-1.087%	3	193	-96.593%
2026-04-21	10.3000	10.3000	9.2000	9.2000	-13.208%	18	201	-96.630%
2026-04-20	10.6000	10.6000	10.6000	10.6000	-15.200%	1	201	-97.075%
2026-04-17	12.2500	12.5000	12.2500	12.5000	+46.714%	17	200	-97.520%
2026-04-16	9.1000	9.1000	8.5200	8.5200	-17.919%	5	198	-96.362%
2026-04-14	10.3800	10.3800	10.3800	10.3800	-2.991%	1	194	-97.013%
2026-04-09	9.3000	10.7000	9.3000	10.7000	+5.419%	15	193	-97.103%
2026-04-08	11.8200	11.8200	10.1500	10.1500	+18.023%	51	182	-96.946%
2026-04-02	8.6000	8.6000	8.6000	8.6000	-12.245%	1	182	-96.395%
2026-04-01	9.2000	9.9000	9.2000	9.8000	+5.376%	21	182	-96.837%
2026-03-31	8.2000	9.3000	8.1000	9.3000	+19.078%	4	163	-96.667%
2026-03-27	8.2000	8.3000	7.8100	7.8100	-7.024%	9	159	-96.031%
2026-03-26	8.3700	8.4000	8.0800	8.4000	-8.696%	23	151	-96.310%
2026-03-25	9.4000	9.4000	8.8300	9.2000	-2.646%	20	134	-96.630%
2026-03-24	10.0000	10.0000	9.4500	9.4500	-18.534%	12	116	-96.720%
2026-03-23	12.7000	12.7000	11.4000	11.6000	+16.000%	29	106	-97.328%
2026-03-20	10.2000	10.2000	10.0000	10.0000	+4.167%	13	82	-96.900%
2026-03-19	9.5000	9.9000	9.5000	9.6000	-4.762%	4	76	-96.771%
2026-03-18	10.0800	10.0800	10.0800	10.0800	+6.105%	1	73	-96.925%
2026-03-17	9.6000	9.6000	9.5000	9.5000	-10.377%	6	72	-96.737%
2026-03-16	10.5000	10.6000	10.5000	10.6000	+10.647%	19	70	-97.075%
2026-03-13	9.5800	9.5800	9.5800	9.5800	-5.523%	50	52	-96.764%
2026-03-11	10.1400	10.1400	10.1400	10.1400	-1.458%	1	2	-96.943%
2026-03-06	10.2900	10.2900	10.2900	10.2900	0.000%	1	1	-96.987%