Dark

CF20270115C100
CF Jan 15 2027 100.00 Call (CF270115C00100000)
option OPRA

EOD

Jul 15, 2026

23.19-15.673%(-4.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	23.1900	23.1900	23.1900	23.1900	-15.673%	2	604	0.000%
2026-07-13	27.5000	27.5000	27.5000	27.5000	+14.108%	1	602	-15.673%
2026-07-10	24.1000	24.1000	24.1000	24.1000	-5.416%	1	602	-3.776%
2026-07-08	24.8500	25.4800	24.8500	25.4800	+9.356%	3	602	-8.987%
2026-07-07	23.3000	23.3000	23.3000	23.3000	+16.500%	1	601	-0.472%
2026-06-30	20.0000	20.0000	20.0000	20.0000	+28.617%	1	601	+15.950%
2026-06-24	15.6300	15.6300	15.5500	15.5500	-18.926%	3	600	+49.132%
2026-06-15	19.1800	19.1800	19.1800	19.1800	-13.016%	1	601	+20.907%
2026-06-10	22.0500	22.0500	22.0500	22.0500	-16.604%	2	600	+5.170%
2026-06-05	26.4500	26.4500	26.4400	26.4400	-6.341%	2	598	-12.292%
2026-06-03	27.3200	28.2300	27.3200	28.2300	+14.291%	5	600	-17.853%
2026-06-02	25.4000	25.4000	24.7000	24.7000	-9.623%	12	602	-6.113%
2026-05-27	27.3300	27.3300	27.3300	27.3300	-19.689%	350	595	-15.148%
2026-05-19	34.0300	34.0300	34.0300	34.0300	-9.253%	2	595	-31.854%
2026-05-12	37.5000	37.5000	37.5000	37.5000	+29.444%	1	595	-38.160%
2026-05-07	28.7500	29.0600	28.7500	28.9700	-23.763%	4	595	-19.952%
2026-05-05	38.0000	38.0000	38.0000	38.0000	+5.556%	2	594	-38.974%
2026-05-04	36.0000	36.0000	36.0000	36.0000	+2.273%	2	594	-35.583%
2026-05-01	35.2000	35.2000	35.2000	35.2000	+7.317%	1	595	-34.119%
2026-04-28	32.8000	32.8000	32.8000	32.8000	+3.470%	5	595	-29.299%
2026-04-24	32.4000	32.4000	31.7000	31.7000	+11.228%	3	595	-26.845%
2026-04-20	28.4000	28.5000	28.4000	28.5000	+14.458%	2	596	-18.632%
2026-04-17	25.4000	26.1000	24.9000	24.9000	-18.334%	3	596	-6.867%
2026-04-14	30.4900	30.4900	30.4900	30.4900	-6.501%	5	596	-23.942%
2026-04-13	32.6100	32.6100	32.6100	32.6100	+5.194%	1	591	-28.887%
2026-04-10	31.0000	31.0000	31.0000	31.0000	-4.908%	1	592	-25.194%
2026-04-08	30.2000	32.6000	30.2000	32.6000	-23.004%	2	592	-28.865%
2026-04-06	42.3400	42.3400	42.3400	42.3400	+5.036%	1	593	-45.229%
2026-03-31	40.3100	40.3100	40.3100	40.3100	-15.137%	3	593	-42.471%
2026-03-30	49.8000	49.8000	47.5000	47.5000	+9.070%	2	594	-51.179%
2026-03-27	43.5500	43.5500	43.5500	43.5500	+36.307%	2	594	-46.751%
2026-03-23	32.0300	32.0300	31.9500	31.9500	-13.649%	2	596	-27.418%
2026-03-20	37.0000	37.0000	37.0000	37.0000	-0.108%	2	597	-37.324%
2026-03-19	37.0400	37.0400	37.0400	37.0400	-3.366%	2	599	-37.392%
2026-03-18	33.2500	38.3300	33.2500	38.3300	+3.763%	4	601	-39.499%
2026-03-17	36.9400	36.9400	36.9400	36.9400	+9.940%	3	603	-37.223%
2026-03-16	35.8200	35.8200	33.5000	33.6000	+48.673%	6	603	-30.982%
2026-03-10	25.0000	25.0000	22.6000	22.6000	-22.176%	201	603	+2.611%
2026-03-09	29.7000	29.7000	29.0400	29.0400	+3.714%	5	672	-20.145%
2026-03-06	28.0000	28.0000	28.0000	28.0000	+28.264%	1	673	-17.179%
2026-03-05	23.0000	23.0000	21.8300	21.8300	+23.613%	7	674	+6.230%
2026-03-04	17.6600	17.6600	17.6600	17.6600	+5.244%	4	672	+31.314%
2026-03-02	16.7800	16.7800	16.7800	16.7800	+59.810%	10	670	+38.200%
2026-02-24	10.0000	10.5000	10.0000	10.5000	-8.854%	11	670	+120.857%
2026-02-23	12.0000	12.0000	11.3000	11.5200	-5.574%	32	670	+101.302%
2026-02-20	12.2000	12.2000	12.2000	12.2000	-14.386%	10	688	+90.082%
2026-02-19	15.0000	15.0000	13.3000	14.2500	+35.714%	30	678	+62.737%
2026-02-17	10.5000	10.5000	10.5000	10.5000	+9.375%	1	674	+120.857%
2026-02-06	9.6000	9.6000	9.6000	9.6000	-9.434%	5	675	+141.563%
2026-02-05	10.6000	10.6000	10.6000	10.6000	+24.853%	10	675	+118.774%
2026-02-03	8.4900	8.4900	8.4900	8.4900	-17.009%	1	665	+173.145%
2026-01-29	10.2300	10.2300	10.2300	10.2300	-0.680%	1	665	+126.686%
2026-01-28	10.3000	10.3000	10.3000	10.3000	+8.421%	1	665	+125.146%
2026-01-23	9.7000	9.7000	9.5000	9.5000	+15.854%	7	665	+144.105%
2026-01-22	9.6000	9.6000	8.2000	8.2000	-5.747%	21	665	+182.805%
2026-01-21	8.7000	8.7000	8.7000	8.7000	+11.538%	5	668	+166.552%
2026-01-20	7.5000	8.0000	7.5000	7.8000	+25.806%	215	663	+197.308%
2026-01-15	6.2000	6.2000	6.2000	6.2000	+5.085%	5	470	+274.032%
2026-01-14	5.9000	5.9000	5.9000	5.9000	-4.065%	5	465	+293.051%
2026-01-13	6.0000	6.2300	6.0000	6.1500	+20.588%	4	465	+277.073%
2026-01-12	5.1000	5.1000	5.1000	5.1000	-7.273%	5	463	+354.706%
2026-01-09	5.5000	5.5000	5.5000	5.5000	+55.807%	5	463	+321.636%
2026-01-07	4.2000	4.2000	3.4500	3.5300	-22.588%	19	463	+556.941%
2026-01-06	4.5600	4.5600	4.5600	4.5600	+1.333%	5	460	+408.553%
2026-01-05	4.5000	4.5000	4.5000	4.5000	+1.810%	5	455	+415.333%
2026-01-02	4.1000	4.4200	3.9000	4.4200	+26.286%	7	455	+424.661%
2025-12-31	3.5000	3.5000	3.5000	3.5000	-5.660%	5	443	+562.571%
2025-12-30	3.9000	3.9000	3.7100	3.7100	-9.512%	6	443	+525.067%
2025-12-24	4.1000	4.1000	4.1000	4.1000	-4.651%	5	433	+465.610%
2025-12-18	4.3000	4.3000	4.3000	4.3000	+6.965%	5	433	+439.302%
2025-12-10	4.0200	4.0200	4.0200	4.0200	-4.286%	5	428	+476.866%
2025-12-09	4.2000	4.2000	4.2000	4.2000	-2.326%	3	428	+452.143%
2025-12-08	4.3000	4.3000	4.3000	4.3000	-12.245%	1	425	+439.302%
2025-12-03	4.9000	4.9000	4.9000	4.9000	-3.922%	1	424	+373.265%
2025-11-28	5.1000	5.1000	5.1000	5.1000	-3.409%	5	424	+354.706%
2025-11-19	5.2800	5.2800	5.2800	5.2800	-25.634%	5	421	+339.205%
2025-11-12	7.1000	7.1000	7.1000	7.1000	0.000%	1	421	+226.620%
2025-11-11	7.1000	7.1000	7.1000	7.1000	+9.231%	1	420	+226.620%
2025-11-06	6.5000	6.5000	6.5000	6.5000	-38.679%	1	420	+256.769%
2025-09-26	10.5600	10.7800	10.5500	10.6000	+7.071%	10	421	+118.774%
2025-09-25	9.9000	9.9000	9.9000	9.9000	+41.429%	1	422	+134.242%
2025-09-19	7.0000	7.0000	7.0000	7.0000	-10.256%	26	422	+231.286%
2025-08-28	7.8000	7.8000	7.8000	7.8000	+12.230%	1	398	+197.308%
2025-08-14	6.9500	6.9500	6.9500	6.9500	+7.419%	1	398	+233.669%
2025-08-11	6.4700	6.4700	6.4700	6.4700	-6.772%	2	398	+258.423%
2025-08-07	6.9400	6.9400	6.9400	6.9400	-49.710%	1	400	+234.150%
2025-07-11	13.4000	13.8000	13.4000	13.8000	-9.980%	6	400	+68.043%
2025-07-09	15.3300	15.3300	15.3300	15.3300	+18.470%	1	398	+51.272%
2025-07-02	12.9400	12.9400	12.9400	12.9400	+14.818%	2	398	+79.212%
2025-06-27	11.2700	11.2700	11.2700	11.2700	-4.329%	10	397	+105.768%
2025-06-25	11.7800	11.7800	11.7800	11.7800	-32.299%	1	387	+96.859%
2025-06-18	17.5000	17.5000	17.4000	17.4000	-8.276%	2	387	+33.276%
2025-06-16	19.2000	19.2000	18.9700	18.9700	+8.898%	25	387	+22.246%
2025-06-13	17.4200	17.4200	17.4200	17.4200	+45.167%	2	387	+33.123%
2025-06-10	12.0000	12.1000	12.0000	12.0000	-6.977%	3	387	+93.250%
2025-06-09	12.7000	12.9000	12.7000	12.9000	+4.878%	2	385	+79.767%
2025-06-06	12.2000	12.3000	12.2000	12.3000	+0.820%	18	383	+88.537%
2025-06-05	12.2000	12.3000	12.1000	12.2000	+52.500%	12	382	+90.082%
2025-05-06	8.0000	8.0000	8.0000	8.0000	+52.381%	1	380	+189.875%
2025-04-14	5.2500	5.2500	5.2500	5.2500	-18.605%	2	379	+341.714%
2025-03-04	6.4500	6.4500	6.4500	6.4500	-52.045%	25	377	+259.535%
2025-01-29	13.4500	13.4500	13.4500	13.4500	+10.246%	400	352	+72.416%
2025-01-28	12.2000	12.2000	12.2000	12.2000	-18.395%	1	2	+90.082%
2025-01-22	14.9500	14.9500	14.9500	14.9500	+99.333%	1	2	+55.117%
2024-09-16	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	+209.200%