Dark

CF20260918P120
CF Sep 18 2026 120.00 Put (CF260918P00120000)
option OPRA

EOD

Aug 31, 2026

1.33-42.672%(-0.99)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.5500	1.6000	0.9900	1.3300	-42.672%	142	705	0.000%
2026-08-28	2.3500	2.3500	2.3200	2.3200	-1.277%	5	593	-42.672%
2026-08-27	2.2500	2.5100	2.2500	2.3500	+11.905%	61	593	-43.404%
2026-08-26	2.1000	2.1000	2.1000	2.1000	+13.514%	2	556	-36.667%
2026-08-25	2.2000	2.4100	1.8100	1.8500	-1.596%	51	554	-28.108%
2026-08-24	1.6500	2.0000	1.5000	1.8800	+10.588%	68	542	-29.255%
2026-08-21	2.3000	2.3000	1.6200	1.7000	-41.379%	42	496	-21.765%
2026-08-20	3.5300	3.5300	2.5000	2.9000	-44.231%	31	477	-54.138%
2026-08-19	4.5000	5.2000	3.6000	5.2000	+8.333%	15	464	-74.423%
2026-08-18	4.8000	4.8700	4.8000	4.8000	-15.789%	6	450	-72.292%
2026-08-17	6.3000	6.3000	5.6000	5.7000	-1.724%	119	447	-76.667%
2026-08-14	5.8000	5.8000	5.8000	5.8000	-21.622%	1	419	-77.069%
2026-08-13	6.1300	7.5000	6.1300	7.4000	+19.355%	50	419	-82.027%
2026-08-12	6.2000	6.2000	6.2000	6.2000	-6.061%	10	467	-78.548%
2026-08-11	6.1000	6.9000	6.1000	6.6000	+6.452%	67	459	-79.848%
2026-08-10	7.2000	7.3000	6.2000	6.2000	-29.062%	23	443	-78.548%
2026-08-07	9.8000	9.8000	8.7400	8.7400	-19.521%	9	447	-84.783%
2026-08-06	10.8600	10.8600	10.8600	10.8600	+26.279%	3	444	-87.753%
2026-08-05	8.6000	8.6000	8.6000	8.6000	+1.176%	1	441	-84.535%
2026-08-04	8.5000	8.5000	8.5000	8.5000	+3.659%	1	440	-84.353%
2026-08-03	8.2000	8.2000	8.2000	8.2000	+50.459%	4	440	-83.780%
2026-07-31	5.3000	5.4500	5.3000	5.4500	+7.708%	4	441	-75.596%
2026-07-29	5.4000	5.4000	5.0600	5.0600	-24.478%	27	440	-73.715%
2026-07-28	7.5000	7.5000	6.6000	6.7000	-15.190%	127	457	-80.149%
2026-07-27	8.1800	8.1800	7.9000	7.9000	+23.438%	5	526	-83.165%
2026-07-24	6.4000	6.4000	6.4000	6.4000	+25.245%	9	530	-79.219%
2026-07-23	5.1100	5.1100	5.1100	5.1100	-5.370%	1	530	-73.973%
2026-07-22	5.4000	5.4000	5.4000	5.4000	-19.403%	9	530	-75.370%
2026-07-21	6.9500	6.9500	6.6000	6.7000	-6.944%	12	530	-80.149%
2026-07-20	7.2500	7.2500	7.1000	7.2000	-21.739%	13	520	-81.528%
2026-07-16	8.9000	9.2000	8.9000	9.2000	0.000%	3	512	-85.543%
2026-07-14	9.1000	9.2000	9.0000	9.2000	+5.747%	5	511	-85.543%
2026-07-13	8.7000	8.7000	8.2000	8.7000	-17.143%	13	509	-84.713%
2026-07-10	11.0000	11.0000	10.5000	10.5000	-8.696%	21	506	-87.333%
2026-07-09	11.6000	11.7000	11.1000	11.5000	+10.577%	145	506	-88.435%
2026-07-08	10.6000	10.9000	10.4000	10.4000	-14.754%	18	429	-87.212%
2026-07-07	11.3000	12.2000	11.3000	12.2000	+1.667%	13	414	-89.098%
2026-07-06	12.6000	12.6000	12.0000	12.0000	-16.084%	6	407	-88.917%
2026-07-02	14.3000	14.3000	14.3000	14.3000	-7.742%	9	405	-90.699%
2026-07-01	15.0000	15.5000	15.0000	15.5000	-12.921%	9	405	-91.419%
2026-06-25	17.8000	17.8000	17.8000	17.8000	-11.443%	7	405	-92.528%
2026-06-24	20.1000	20.1000	20.1000	20.1000	+0.500%	1	405	-93.383%
2026-06-23	20.0000	20.0000	20.0000	20.0000	+24.611%	3	404	-93.350%
2026-06-08	16.0500	16.0500	16.0500	16.0500	+9.184%	3	404	-91.713%
2026-06-05	14.7000	14.7000	14.7000	14.7000	+10.526%	1	407	-90.952%
2026-06-04	13.2000	13.3000	13.2000	13.3000	-5.674%	9	407	-90.000%
2026-06-03	13.3000	14.1000	13.3000	14.1000	-8.442%	5	411	-90.567%
2026-06-02	15.4000	15.4000	15.4000	15.4000	+3.356%	2	408	-91.364%
2026-06-01	14.8000	14.9000	14.8000	14.9000	+5.674%	3	406	-91.074%
2026-05-28	14.1000	14.1000	14.1000	14.1000	+19.492%	5	403	-90.567%
2026-05-21	11.8000	11.8000	11.8000	11.8000	+16.832%	1	402	-88.729%
2026-05-19	10.8700	11.1800	10.1000	10.1000	-12.174%	21	401	-86.832%
2026-05-15	11.5000	11.5000	11.5000	11.5000	+0.262%	1	398	-88.435%
2026-05-13	11.3000	11.4700	10.8000	11.4700	+15.859%	25	398	-88.405%
2026-05-12	9.8000	9.9000	9.8000	9.9000	-15.385%	2	377	-86.566%
2026-05-11	12.0000	12.0000	11.7000	11.7000	-15.827%	8	377	-88.632%
2026-05-08	13.8400	13.9000	13.7300	13.9000	+2.963%	7	370	-90.432%
2026-05-06	12.6000	13.5000	12.6000	13.5000	+8.871%	7	368	-90.148%
2026-05-04	12.4000	12.4000	12.4000	12.4000	-3.502%	7	368	-89.274%
2026-05-01	12.8500	12.8500	12.8000	12.8500	+1.022%	12	383	-89.650%
2026-04-30	12.8000	12.8000	12.7200	12.7200	-8.489%	4	383	-89.544%
2026-04-24	14.2000	14.2000	13.7000	13.9000	-2.113%	31	381	-90.432%
2026-04-22	14.1000	14.2000	14.1000	14.2000	-8.387%	200	305	-90.634%
2026-04-21	15.7000	15.7000	15.5000	15.5000	-10.041%	2	221	-91.419%
2026-04-17	18.2300	18.2300	17.2300	17.2300	+33.359%	5	221	-92.281%
2026-04-16	12.9200	12.9200	12.9200	12.9200	-10.588%	4	221	-89.706%
2026-04-15	14.4500	14.4500	14.4500	14.4500	+10.305%	1	217	-90.796%
2026-04-13	13.1000	13.1000	13.1000	13.1000	-12.667%	1	217	-89.847%
2026-04-09	14.9000	15.0000	14.9000	15.0000	+2.041%	111	216	-91.133%
2026-04-08	15.6000	16.4200	14.7000	14.7000	+29.061%	5	112	-90.952%
2026-04-07	11.3900	11.3900	11.3900	11.3900	-8.880%	1	111	-88.323%
2026-04-02	12.4000	12.5000	12.4000	12.5000	-10.714%	6	104	-89.360%
2026-04-01	13.2000	14.3000	13.2000	14.0000	+16.667%	41	104	-90.500%
2026-03-31	12.0000	12.0000	12.0000	12.0000	+10.193%	7	63	-88.917%
2026-03-30	10.4000	10.8900	10.4000	10.8900	-9.250%	9	56	-87.787%
2026-03-27	12.0000	12.0000	12.0000	12.0000	-1.639%	5	50	-88.917%
2026-03-26	12.4000	12.4000	12.0500	12.2000	-8.271%	23	45	-89.098%
2026-03-25	13.8000	13.8000	13.2000	13.3000	-8.276%	15	43	-90.000%
2026-03-24	14.6000	14.6000	14.5000	14.5000	+9.848%	9	30	-90.828%
2026-03-19	13.4000	13.4000	13.2000	13.2000	-8.333%	4	22	-89.924%
2026-03-18	14.4000	14.4000	14.4000	14.4000	+2.857%	1	18	-90.764%
2026-03-17	14.3000	14.3000	14.0000	14.0000	-7.895%	6	17	-90.500%
2026-03-16	15.3000	15.3000	15.2000	15.2000	+12.177%	10	13	-91.250%
2026-03-13	13.5500	13.5500	13.5500	13.5500	-9.667%	2	3	-90.185%
2026-03-11	14.9000	15.0000	14.9000	15.0000	0.000%	2	1	-91.133%