Dark

CF20270115C115
CF Jan 15 2027 115.00 Call (CF270115C00115000)
option OPRA

EOD

Jul 16, 2026

18.10+11.385%(+1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	18.1000	18.1000	18.1000	18.1000	+11.385%	1	427	0.000%
2026-07-15	14.5200	16.2500	14.5200	16.2500	-12.540%	2	427	+11.385%
2026-07-13	18.8600	19.0000	18.5800	18.5800	+30.937%	12	429	-2.583%
2026-07-07	15.1600	15.1600	14.1900	14.1900	+10.256%	3	428	+27.555%
2026-07-06	12.8700	12.8700	12.8700	12.8700	+13.894%	1	427	+40.637%
2026-06-29	11.3000	11.3000	11.3000	11.3000	-11.024%	1	427	+60.177%
2026-06-17	12.8000	12.8000	12.7000	12.7000	+1.438%	2	426	+42.520%
2026-06-16	12.6200	12.6300	12.5200	12.5200	-4.500%	10	425	+44.569%
2026-06-15	11.7700	13.1100	11.7700	13.1100	-5.000%	15	415	+38.063%
2026-06-12	13.8000	13.8000	13.8000	13.8000	-7.133%	1	419	+31.159%
2026-06-09	13.5500	14.8600	13.5500	14.8600	-10.590%	2	419	+21.803%
2026-06-08	16.7000	16.7000	16.5800	16.6200	-15.891%	10	419	+8.905%
2026-06-03	19.7600	19.7600	19.7600	19.7600	+3.455%	1	419	-8.401%
2026-06-01	19.1000	19.1000	19.1000	19.1000	+10.405%	1	419	-5.236%
2026-05-29	19.5000	19.5000	17.3000	17.3000	-17.971%	24	418	+4.624%
2026-05-28	19.9800	21.0900	19.9700	21.0900	+9.275%	10	402	-14.177%
2026-05-27	19.3000	19.3000	19.3000	19.3000	-11.468%	10	401	-6.218%
2026-05-22	21.8000	21.8000	21.8000	21.8000	-13.698%	2	397	-16.972%
2026-05-15	25.2600	25.2600	25.2600	25.2600	-12.353%	1	397	-28.345%
2026-05-12	28.8200	28.8200	28.8200	28.8200	+27.522%	1	398	-37.196%
2026-05-08	21.3000	22.6000	21.3000	22.6000	-15.672%	2	399	-19.912%
2026-04-30	26.8000	26.8000	26.8000	26.8000	+11.667%	1	399	-32.463%
2026-04-27	24.0000	24.0000	24.0000	24.0000	-0.744%	1	400	-24.583%
2026-04-22	24.1800	24.1800	24.1800	24.1800	+37.308%	1	400	-25.145%
2026-04-17	17.6100	17.6100	17.6100	17.6100	-33.547%	2	401	+2.783%
2026-04-13	26.5000	26.5000	26.5000	26.5000	+8.473%	5	402	-31.698%
2026-04-10	24.0000	24.4300	24.0000	24.4300	-19.638%	4	402	-25.911%
2026-04-09	30.4000	30.4000	30.4000	30.4000	+18.288%	1	404	-40.461%
2026-04-08	24.5000	25.7000	24.5000	25.7000	-26.361%	21	405	-29.572%
2026-04-02	34.9000	34.9000	34.9000	34.9000	+14.501%	1	405	-48.138%
2026-04-01	30.4800	30.4800	30.4800	30.4800	-4.601%	1	405	-40.617%
2026-03-31	31.9500	31.9500	31.9500	31.9500	+19.216%	3	404	-43.349%
2026-03-24	26.8000	26.8000	26.8000	26.8000	-14.240%	1	401	-32.463%
2026-03-20	28.7000	31.3000	28.7000	31.2500	-3.549%	118	401	-42.080%
2026-03-19	32.4000	32.4000	32.4000	32.4000	+26.217%	1	401	-44.136%
2026-03-16	26.5000	26.6700	25.6700	25.6700	-20.131%	5	402	-29.490%
2026-03-13	29.4000	32.1400	27.9000	32.1400	-11.509%	21	403	-43.684%
2026-03-12	29.4500	36.3200	29.0000	36.3200	+63.899%	15	404	-50.165%
2026-03-11	20.0000	22.1600	20.0000	22.1600	+48.725%	2	416	-18.321%
2026-03-10	15.0000	15.0000	14.9000	14.9000	-21.579%	5	418	+21.477%
2026-03-09	20.0000	20.9300	19.0000	19.0000	-6.771%	3	422	-4.737%
2026-03-06	20.7500	20.8000	20.3800	20.3800	+24.877%	209	421	-11.187%
2026-03-05	14.6000	16.3500	14.6000	16.3200	+49.725%	11	472	+10.907%
2026-03-02	10.9000	10.9000	10.9000	10.9000	+28.235%	1	465	+66.055%
2026-02-20	8.5000	8.5000	8.5000	8.5000	+0.830%	1	465	+112.941%
2026-02-19	8.5000	9.6000	8.4300	8.4300	+53.273%	5	466	+114.709%
2026-02-06	5.5000	5.5000	5.5000	5.5000	+12.245%	4	465	+229.091%
2026-01-23	4.9000	4.9000	4.9000	4.9000	+71.930%	10	469	+269.388%
2026-01-13	2.8500	2.8500	2.8500	2.8500	+42.500%	1	469	+535.088%
2025-12-15	2.0000	2.0000	2.0000	2.0000	-11.504%	2	469	+805.000%
2025-12-09	2.3100	2.3300	1.8500	2.2600	-25.166%	322	471	+700.885%
2025-12-04	3.0200	3.0200	3.0200	3.0200	+27.426%	1	295	+499.338%
2025-12-02	2.3700	2.3700	2.3700	2.3700	-17.708%	2	296	+663.713%
2025-12-01	2.8800	2.8800	2.8800	2.8800	-4.000%	60	296	+528.472%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-36.170%	1	356	+503.333%
2025-10-20	4.7000	4.7000	4.7000	4.7000	-14.855%	1	356	+285.106%
2025-10-09	5.5200	5.5200	5.5200	5.5200	+9.307%	30	356	+227.899%
2025-10-01	5.0500	5.0500	5.0500	5.0500	-6.481%	30	356	+258.416%
2025-09-30	5.4000	5.4000	5.4000	5.4000	-9.850%	15	326	+235.185%
2025-09-29	5.9900	5.9900	5.9900	5.9900	+54.780%	1	341	+202.170%
2025-09-22	3.8700	3.8700	3.8700	3.8700	+10.571%	1	341	+367.700%
2025-09-18	3.6000	3.6000	3.4700	3.5000	-18.605%	3	341	+417.143%
2025-09-02	4.3000	4.3000	4.3000	4.3000	-2.273%	5	342	+320.930%
2025-08-22	4.7000	4.7000	4.4000	4.4000	+20.879%	3	342	+311.364%
2025-08-11	3.6400	3.6400	3.6400	3.6400	-45.672%	1	342	+397.253%
2025-08-04	6.7000	6.7000	6.7000	6.7000	0.000%	5	342	+170.149%
2025-07-17	6.7000	6.7000	6.7000	6.7000	-10.667%	5	342	+170.149%
2025-07-16	7.5000	7.5000	7.5000	7.5000	-8.201%	2	342	+141.333%
2025-07-07	8.1700	8.1700	8.1700	8.1700	-6.522%	7	340	+121.542%
2025-06-24	8.7400	8.7400	8.7400	8.7400	-31.719%	1	347	+107.094%
2025-06-18	12.8000	12.8000	12.8000	12.8000	+1.507%	3	348	+41.406%
2025-06-17	12.6100	12.6100	12.6100	12.6100	+10.131%	1	348	+43.537%
2025-06-13	9.9000	11.4500	9.9000	11.4500	+46.232%	176	348	+58.079%
2025-06-02	7.4000	7.8400	7.4000	7.8300	+7.260%	35	351	+131.162%
2025-05-27	7.0000	7.3000	7.0000	7.3000	+8.955%	20	356	+147.945%
2025-05-21	6.5000	6.7000	6.5000	6.7000	+15.517%	20	376	+170.149%
2025-05-19	5.8000	5.8000	5.8000	5.8000	-4.918%	2	396	+212.069%
2025-05-13	5.8000	6.1000	5.7700	6.1000	+78.363%	65	396	+196.721%
2025-04-16	3.4200	3.4200	3.4200	3.4200	+22.143%	2	431	+429.240%
2025-04-10	2.8000	2.8000	2.8000	2.8000	+1.818%	10	433	+546.429%
2025-04-08	2.7500	2.7500	2.7500	2.7500	-23.184%	10	433	+558.182%
2025-03-25	4.0000	4.0000	3.4000	3.5800	-3.243%	72	423	+405.587%
2025-03-24	3.7000	3.7000	3.7000	3.7000	-12.114%	158	415	+389.189%
2025-03-14	4.2100	4.2100	4.2100	4.2100	+7.949%	6	293	+329.929%
2025-03-05	3.8000	3.9100	3.8000	3.9000	-5.109%	42	296	+364.103%
2025-03-04	4.1100	4.1100	4.1100	4.1100	-4.640%	5	292	+340.389%
2025-03-03	4.3100	4.3100	4.3100	4.3100	0.000%	7	287	+319.954%
2025-02-27	4.3100	4.3100	4.3100	4.3100	-9.263%	5	294	+319.954%
2025-02-20	4.7500	4.7500	4.7500	4.7500	-19.492%	5	289	+281.053%
2025-02-19	5.9000	5.9000	5.9000	5.9000	-4.221%	60	284	+206.780%
2025-02-10	6.1600	6.1600	6.1600	6.1600	-29.195%	5	224	+193.831%
2025-02-05	8.7000	8.7000	8.7000	8.7000	+11.538%	5	219	+108.046%
2025-02-03	7.8000	7.8000	7.8000	7.8000	+1.299%	5	214	+132.051%
2025-01-29	7.7000	7.7000	7.7000	7.7000	+2.667%	5	209	+135.065%
2025-01-28	7.5000	7.5000	7.5000	7.5000	+3.734%	5	204	+141.333%
2025-01-27	7.2300	7.2300	7.2300	7.2300	-8.481%	5	199	+150.346%
2025-01-24	7.7600	7.9000	7.7600	7.9000	-19.715%	80	194	+129.114%
2025-01-23	9.2000	9.9400	9.2000	9.8400	+3.579%	125	154	+83.943%
2025-01-22	9.5000	9.5000	9.5000	9.5000	-6.312%	5	29	+90.526%
2025-01-21	10.1400	10.1400	10.1400	10.1400	+1.400%	1	23	+78.501%
2025-01-13	10.0000	10.0000	10.0000	10.0000	+53.374%	1	23	+81.000%
2024-12-16	6.9000	6.9000	6.5200	6.5200	+14.386%	7	15	+177.607%
2024-09-24	5.7000	5.7000	5.7000	5.7000	0.000%	15	15	+217.544%