Dark

CF20260918P115
CF Sep 18 2026 115.00 Put (CF260918P00115000)
option OPRA

EOD

Aug 31, 2026

0.4800-52.000%(-0.5200)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.7000	0.7700	0.4500	0.4800	-52.000%	66	1,293	0.000%
2026-08-28	0.9500	1.0700	0.9100	1.0000	-13.043%	21	1,330	-52.000%
2026-08-27	1.3700	1.6400	1.1200	1.1500	0.000%	86	1,323	-58.261%
2026-08-26	1.0000	1.1500	1.0000	1.1500	0.000%	22	1,271	-58.261%
2026-08-25	1.2700	1.2700	1.1500	1.1500	+55.405%	12	1,263	-58.261%
2026-08-24	0.8000	0.8000	0.7400	0.7400	-13.953%	13	1,260	-35.135%
2026-08-21	1.2000	1.2200	0.8000	0.8600	-43.791%	18	1,261	-44.186%
2026-08-20	1.7000	1.7000	1.1000	1.5300	-49.000%	31	1,278	-68.627%
2026-08-19	2.2500	3.0000	1.8000	3.0000	+10.294%	43	1,288	-84.000%
2026-08-18	2.8500	2.8500	2.4000	2.7200	-17.576%	39	1,260	-82.353%
2026-08-17	3.3000	3.8000	3.3000	3.3000	-4.348%	20	1,259	-85.455%
2026-08-14	3.5000	3.5500	3.4500	3.4500	-26.596%	13	1,242	-86.087%
2026-08-13	4.2500	4.7000	4.2500	4.7000	+34.286%	14	1,231	-89.787%
2026-08-12	5.7900	5.7900	3.5000	3.5000	-18.605%	15	1,229	-86.286%
2026-08-11	4.2000	4.3000	3.9000	4.3000	+10.540%	93	1,219	-88.837%
2026-08-10	4.6700	4.7000	3.8900	3.8900	-38.254%	66	1,214	-87.661%
2026-08-07	6.5800	6.7000	6.3000	6.3000	+2.439%	36	1,223	-92.381%
2026-08-06	8.1000	8.1000	6.1500	6.1500	+2.500%	30	1,224	-92.195%
2026-08-05	6.0500	6.2000	6.0000	6.0000	+4.530%	4	1,214	-92.000%
2026-08-04	6.5500	6.5500	5.7400	5.7400	+14.800%	503	1,212	-91.638%
2026-08-03	4.9000	5.0000	4.9000	5.0000	+35.135%	2	1,175	-90.400%
2026-07-30	3.7000	3.7000	3.7000	3.7000	+8.824%	2	1,175	-87.027%
2026-07-29	3.4000	3.4000	3.4000	3.4000	-24.444%	10	1,173	-85.882%
2026-07-28	4.5000	4.5000	4.5000	4.5000	+8.434%	2	1,175	-89.333%
2026-07-24	4.1000	4.1500	4.1000	4.1500	+22.059%	8	1,177	-88.434%
2026-07-23	3.1800	3.6000	3.1800	3.4000	-20.188%	27	1,183	-85.882%
2026-07-22	4.2600	4.2600	4.2600	4.2600	-16.471%	10	1,172	-88.732%
2026-07-21	5.0000	5.1000	5.0000	5.1000	-8.929%	6	1,162	-90.588%
2026-07-17	5.6000	5.6000	5.6000	5.6000	-14.894%	1	1,156	-91.429%
2026-07-16	6.5800	6.5800	6.5800	6.5800	-9.366%	3	1,156	-92.705%
2026-07-15	6.8000	7.2600	6.8000	7.2600	+11.692%	2	1,159	-93.388%
2026-07-14	5.9000	6.5000	5.9000	6.5000	+5.863%	7	1,159	-92.615%
2026-07-13	6.1400	6.1400	6.1400	6.1400	-21.282%	1	1,162	-92.182%
2026-07-10	8.6000	8.6000	7.7000	7.8000	-7.143%	286	1,162	-93.846%
2026-07-09	8.4000	8.4000	8.4000	8.4000	+7.692%	2	927	-94.286%
2026-07-08	7.9000	8.1000	7.8000	7.8000	-7.143%	35	925	-93.846%
2026-07-07	9.1000	9.1000	8.4000	8.4000	-7.692%	14	905	-94.286%
2026-07-06	9.8000	9.8000	9.1000	9.1000	-17.273%	17	896	-94.725%
2026-07-02	10.4000	11.3000	10.4000	11.0000	-9.091%	52	882	-95.636%
2026-07-01	11.3000	12.1000	11.3000	12.1000	+1.681%	40	882	-96.033%
2026-06-30	11.9000	12.1000	11.6000	11.9000	-16.783%	28	853	-95.966%
2026-06-25	14.1000	14.3000	14.1000	14.3000	-12.270%	20	838	-96.643%
2026-06-24	16.2000	16.3000	15.9000	16.3000	0.000%	48	838	-97.055%
2026-06-23	16.4000	16.5000	16.3000	16.3000	+6.397%	10	838	-97.055%
2026-06-16	15.3200	15.3200	15.3200	15.3200	+6.389%	1	838	-96.867%
2026-06-15	14.4000	14.4000	14.4000	14.4000	+9.091%	1	839	-96.667%
2026-06-12	13.2000	13.2000	13.2000	13.2000	-4.348%	3	839	-96.364%
2026-06-11	13.8000	13.8000	13.8000	13.8000	+5.747%	2	839	-96.522%
2026-06-08	12.9000	13.0500	12.9000	13.0500	+16.207%	7	839	-96.322%
2026-06-03	12.2000	12.2000	11.2300	11.2300	-17.426%	2	843	-95.726%
2026-05-29	13.1000	13.6000	13.1000	13.6000	+36.000%	899	842	-96.471%
2026-05-20	8.5700	10.3000	8.5700	10.0000	+23.609%	30	1,409	-95.200%
2026-05-19	8.0900	8.0900	8.0900	8.0900	-17.449%	2	1,406	-94.067%
2026-05-14	9.8000	10.2000	9.8000	9.8000	+15.294%	9	1,406	-95.102%
2026-05-13	8.4000	8.5000	8.4000	8.5000	+8.974%	7	1,408	-94.353%
2026-05-12	8.9000	8.9000	7.8000	7.8000	-22.772%	8	1,408	-93.846%
2026-05-11	10.1000	10.1000	10.1000	10.1000	-11.404%	2	1,408	-95.248%
2026-05-08	11.2000	11.4000	11.2000	11.4000	+4.587%	2	1,407	-95.789%
2026-05-06	10.4000	11.0000	10.4000	10.9000	+8.891%	5	1,407	-95.596%
2026-05-04	10.0100	10.0100	10.0100	10.0100	-3.750%	1	1,407	-95.205%
2026-05-01	10.4000	10.4000	10.4000	10.4000	+4.000%	3	1,404	-95.385%
2026-04-30	10.0000	10.0000	10.0000	10.0000	-0.990%	1	1,404	-95.200%
2026-04-29	10.1000	10.1000	10.1000	10.1000	-6.481%	2	1,404	-95.248%
2026-04-28	10.4000	10.8000	10.2000	10.8000	-6.087%	500	1,404	-95.556%
2026-04-24	11.3000	11.5000	11.3000	11.5000	0.000%	7	988	-95.826%
2026-04-21	12.8000	12.8000	10.8500	11.5000	-15.441%	3	985	-95.826%
2026-04-20	13.6000	13.6000	13.6000	13.6000	-4.158%	1	985	-96.471%
2026-04-17	15.0500	15.0500	14.1900	14.1900	+22.964%	3	986	-96.617%
2026-04-08	14.2100	14.2100	11.5400	11.5400	+31.136%	533	986	-95.841%
2026-04-07	8.8000	8.8000	8.8000	8.8000	-16.190%	3	583	-94.545%
2026-04-02	10.5000	10.5000	10.5000	10.5000	-9.483%	7	574	-95.429%
2026-04-01	11.4000	12.0000	11.4000	11.6000	+16.000%	4	574	-95.862%
2026-03-31	10.0000	10.2000	10.0000	10.0000	+10.011%	20	572	-95.200%
2026-03-30	8.3000	9.2000	8.3000	9.0900	-10.000%	415	552	-94.719%
2026-03-27	10.1000	10.1000	10.1000	10.1000	-0.980%	2	145	-95.248%
2026-03-26	10.2000	10.3500	10.0000	10.2000	-8.108%	15	143	-95.294%
2026-03-25	11.4000	11.4000	11.0000	11.1000	-6.723%	10	140	-95.676%
2026-03-24	11.9000	11.9000	11.9000	11.9000	-15.000%	4	130	-95.966%
2026-03-23	14.0000	14.0000	13.9000	14.0000	+16.667%	12	126	-96.571%
2026-03-20	12.0000	12.1000	11.9000	12.0000	+3.448%	94	114	-96.000%
2026-03-17	12.0000	12.0000	11.6000	11.6000	-8.661%	14	26	-95.862%
2026-03-16	12.8000	12.8000	12.7000	12.7000	+32.568%	12	14	-96.220%
2026-03-12	9.5800	9.5800	9.5800	9.5800	-39.748%	1	8	-94.990%
2026-03-10	15.9000	15.9000	15.9000	15.9000	+27.098%	6	8	-96.981%
2026-03-06	12.5100	12.5100	12.5100	12.5100	-42.350%	1	2	-96.163%
2025-07-14	21.7000	21.7000	21.7000	21.7000	0.000%	1	1	-97.788%