Dark

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

EOD

Aug 31, 2026

21.05+9.635%(+1.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	23.4000	23.4000	20.4800	21.0500	+9.635%	5	364	0.000%
2026-08-27	19.2000	19.2000	19.2000	19.2000	-3.275%	1	365	+9.635%
2026-08-26	19.9400	19.9400	19.8500	19.8500	-0.101%	4	365	+6.045%
2026-08-25	20.6000	20.6000	19.8700	19.8700	+35.170%	5	364	+5.939%
2026-08-17	14.3500	14.7000	14.3400	14.7000	+1.379%	11	368	+43.197%
2026-08-14	14.5000	14.5000	14.5000	14.5000	+5.072%	1	366	+45.172%
2026-08-13	13.8000	13.8000	13.8000	13.8000	+8.661%	1	365	+52.536%
2026-08-12	12.7000	12.7000	12.7000	12.7000	-23.030%	1	364	+65.748%
2026-08-11	16.5000	16.5000	16.5000	16.5000	+32.000%	1	365	+27.576%
2026-08-07	12.5000	12.5000	12.5000	12.5000	+1.543%	2	365	+68.400%
2026-08-06	12.3100	12.3100	12.3100	12.3100	-19.857%	1	363	+70.999%
2026-08-04	14.7000	15.3600	14.7000	15.3600	-18.341%	12	363	+37.044%
2026-07-28	18.7500	18.8400	18.7500	18.8100	+2.899%	60	363	+11.909%
2026-07-27	18.3500	18.3500	18.2800	18.2800	-17.806%	2	423	+15.153%
2026-07-22	22.0300	22.2400	22.0300	22.2400	+8.594%	4	424	-5.351%
2026-07-20	19.9000	20.4800	19.9000	20.4800	+7.789%	4	424	+2.783%
2026-07-17	19.0000	19.0000	19.0000	19.0000	+4.972%	2	426	+10.789%
2026-07-16	18.1000	18.1000	18.1000	18.1000	+11.385%	1	427	+16.298%
2026-07-15	14.5200	16.2500	14.5200	16.2500	-12.540%	2	427	+29.538%
2026-07-13	18.8600	19.0000	18.5800	18.5800	+30.937%	12	429	+13.294%
2026-07-07	15.1600	15.1600	14.1900	14.1900	+10.256%	3	428	+48.344%
2026-07-06	12.8700	12.8700	12.8700	12.8700	+13.894%	1	427	+63.559%
2026-06-29	11.3000	11.3000	11.3000	11.3000	-11.024%	1	427	+86.283%
2026-06-17	12.8000	12.8000	12.7000	12.7000	+1.438%	2	426	+65.748%
2026-06-16	12.6200	12.6300	12.5200	12.5200	-4.500%	10	425	+68.131%
2026-06-15	11.7700	13.1100	11.7700	13.1100	-5.000%	15	415	+60.564%
2026-06-12	13.8000	13.8000	13.8000	13.8000	-7.133%	1	419	+52.536%
2026-06-09	13.5500	14.8600	13.5500	14.8600	-10.590%	2	419	+41.655%
2026-06-08	16.7000	16.7000	16.5800	16.6200	-15.891%	10	419	+26.655%
2026-06-03	19.7600	19.7600	19.7600	19.7600	+3.455%	1	419	+6.528%
2026-06-01	19.1000	19.1000	19.1000	19.1000	+10.405%	1	419	+10.209%
2026-05-29	19.5000	19.5000	17.3000	17.3000	-17.971%	24	418	+21.676%
2026-05-28	19.9800	21.0900	19.9700	21.0900	+9.275%	10	402	-0.190%
2026-05-27	19.3000	19.3000	19.3000	19.3000	-11.468%	10	401	+9.067%
2026-05-22	21.8000	21.8000	21.8000	21.8000	-13.698%	2	397	-3.440%
2026-05-15	25.2600	25.2600	25.2600	25.2600	-12.353%	1	397	-16.667%
2026-05-12	28.8200	28.8200	28.8200	28.8200	+27.522%	1	398	-26.960%
2026-05-08	21.3000	22.6000	21.3000	22.6000	-15.672%	2	399	-6.858%
2026-04-30	26.8000	26.8000	26.8000	26.8000	+11.667%	1	399	-21.455%
2026-04-27	24.0000	24.0000	24.0000	24.0000	-0.744%	1	400	-12.292%
2026-04-22	24.1800	24.1800	24.1800	24.1800	+37.308%	1	400	-12.945%
2026-04-17	17.6100	17.6100	17.6100	17.6100	-33.547%	2	401	+19.534%
2026-04-13	26.5000	26.5000	26.5000	26.5000	+8.473%	5	402	-20.566%
2026-04-10	24.0000	24.4300	24.0000	24.4300	-19.638%	4	402	-13.835%
2026-04-09	30.4000	30.4000	30.4000	30.4000	+18.288%	1	404	-30.757%
2026-04-08	24.5000	25.7000	24.5000	25.7000	-26.361%	21	405	-18.093%
2026-04-02	34.9000	34.9000	34.9000	34.9000	+14.501%	1	405	-39.685%
2026-04-01	30.4800	30.4800	30.4800	30.4800	-4.601%	1	405	-30.938%
2026-03-31	31.9500	31.9500	31.9500	31.9500	+19.216%	3	404	-34.116%
2026-03-24	26.8000	26.8000	26.8000	26.8000	-14.240%	1	401	-21.455%
2026-03-20	28.7000	31.3000	28.7000	31.2500	-3.549%	118	401	-32.640%
2026-03-19	32.4000	32.4000	32.4000	32.4000	+26.217%	1	401	-35.031%
2026-03-16	26.5000	26.6700	25.6700	25.6700	-20.131%	5	402	-17.998%
2026-03-13	29.4000	32.1400	27.9000	32.1400	-11.509%	21	403	-34.505%
2026-03-12	29.4500	36.3200	29.0000	36.3200	+63.899%	15	404	-42.043%
2026-03-11	20.0000	22.1600	20.0000	22.1600	+48.725%	2	416	-5.009%
2026-03-10	15.0000	15.0000	14.9000	14.9000	-21.579%	5	418	+41.275%
2026-03-09	20.0000	20.9300	19.0000	19.0000	-6.771%	3	422	+10.789%
2026-03-06	20.7500	20.8000	20.3800	20.3800	+24.877%	209	421	+3.288%
2026-03-05	14.6000	16.3500	14.6000	16.3200	+49.725%	11	472	+28.983%
2026-03-02	10.9000	10.9000	10.9000	10.9000	+28.235%	1	465	+93.119%
2026-02-20	8.5000	8.5000	8.5000	8.5000	+0.830%	1	465	+147.647%
2026-02-19	8.5000	9.6000	8.4300	8.4300	+53.273%	5	466	+149.703%
2026-02-06	5.5000	5.5000	5.5000	5.5000	+12.245%	4	465	+282.727%
2026-01-23	4.9000	4.9000	4.9000	4.9000	+71.930%	10	469	+329.592%
2026-01-13	2.8500	2.8500	2.8500	2.8500	+42.500%	1	469	+638.596%
2025-12-15	2.0000	2.0000	2.0000	2.0000	-11.504%	2	469	+952.500%
2025-12-09	2.3100	2.3300	1.8500	2.2600	-25.166%	322	471	+831.416%
2025-12-04	3.0200	3.0200	3.0200	3.0200	+27.426%	1	295	+597.020%
2025-12-02	2.3700	2.3700	2.3700	2.3700	-17.708%	2	296	+788.186%
2025-12-01	2.8800	2.8800	2.8800	2.8800	-4.000%	60	296	+630.903%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-36.170%	1	356	+601.667%
2025-10-20	4.7000	4.7000	4.7000	4.7000	-14.855%	1	356	+347.872%
2025-10-09	5.5200	5.5200	5.5200	5.5200	+9.307%	30	356	+281.341%
2025-10-01	5.0500	5.0500	5.0500	5.0500	-6.481%	30	356	+316.832%
2025-09-30	5.4000	5.4000	5.4000	5.4000	-9.850%	15	326	+289.815%
2025-09-29	5.9900	5.9900	5.9900	5.9900	+54.780%	1	341	+251.419%
2025-09-22	3.8700	3.8700	3.8700	3.8700	+10.571%	1	341	+443.928%
2025-09-18	3.6000	3.6000	3.4700	3.5000	-18.605%	3	341	+501.429%
2025-09-02	4.3000	4.3000	4.3000	4.3000	-2.273%	5	342	+389.535%
2025-08-22	4.7000	4.7000	4.4000	4.4000	+20.879%	3	342	+378.409%
2025-08-11	3.6400	3.6400	3.6400	3.6400	-45.672%	1	342	+478.297%
2025-08-04	6.7000	6.7000	6.7000	6.7000	0.000%	5	342	+214.179%
2025-07-17	6.7000	6.7000	6.7000	6.7000	-10.667%	5	342	+214.179%
2025-07-16	7.5000	7.5000	7.5000	7.5000	-8.201%	2	342	+180.667%
2025-07-07	8.1700	8.1700	8.1700	8.1700	-6.522%	7	340	+157.650%
2025-06-24	8.7400	8.7400	8.7400	8.7400	-31.719%	1	347	+140.847%
2025-06-18	12.8000	12.8000	12.8000	12.8000	+1.507%	3	348	+64.453%
2025-06-17	12.6100	12.6100	12.6100	12.6100	+10.131%	1	348	+66.931%
2025-06-13	9.9000	11.4500	9.9000	11.4500	+46.232%	176	348	+83.843%
2025-06-02	7.4000	7.8400	7.4000	7.8300	+7.260%	35	351	+168.838%
2025-05-27	7.0000	7.3000	7.0000	7.3000	+8.955%	20	356	+188.356%
2025-05-21	6.5000	6.7000	6.5000	6.7000	+15.517%	20	376	+214.179%
2025-05-19	5.8000	5.8000	5.8000	5.8000	-4.918%	2	396	+262.931%
2025-05-13	5.8000	6.1000	5.7700	6.1000	+78.363%	65	396	+245.082%
2025-04-16	3.4200	3.4200	3.4200	3.4200	+22.143%	2	431	+515.497%
2025-04-10	2.8000	2.8000	2.8000	2.8000	+1.818%	10	433	+651.786%
2025-04-08	2.7500	2.7500	2.7500	2.7500	-23.184%	10	433	+665.455%
2025-03-25	4.0000	4.0000	3.4000	3.5800	-3.243%	72	423	+487.989%
2025-03-24	3.7000	3.7000	3.7000	3.7000	-12.114%	158	415	+468.919%
2025-03-14	4.2100	4.2100	4.2100	4.2100	+7.949%	6	293	+400.000%
2025-03-05	3.8000	3.9100	3.8000	3.9000	-5.109%	42	296	+439.744%
2025-03-04	4.1100	4.1100	4.1100	4.1100	-4.640%	5	292	+412.165%
2025-03-03	4.3100	4.3100	4.3100	4.3100	0.000%	7	287	+388.399%
2025-02-27	4.3100	4.3100	4.3100	4.3100	-9.263%	5	294	+388.399%
2025-02-20	4.7500	4.7500	4.7500	4.7500	-19.492%	5	289	+343.158%
2025-02-19	5.9000	5.9000	5.9000	5.9000	-4.221%	60	284	+256.780%
2025-02-10	6.1600	6.1600	6.1600	6.1600	-29.195%	5	224	+241.721%
2025-02-05	8.7000	8.7000	8.7000	8.7000	+11.538%	5	219	+141.954%
2025-02-03	7.8000	7.8000	7.8000	7.8000	+1.299%	5	214	+169.872%
2025-01-29	7.7000	7.7000	7.7000	7.7000	+2.667%	5	209	+173.377%
2025-01-28	7.5000	7.5000	7.5000	7.5000	+3.734%	5	204	+180.667%
2025-01-27	7.2300	7.2300	7.2300	7.2300	-8.481%	5	199	+191.148%
2025-01-24	7.7600	7.9000	7.7600	7.9000	-19.715%	80	194	+166.456%
2025-01-23	9.2000	9.9400	9.2000	9.8400	+3.579%	125	154	+113.923%
2025-01-22	9.5000	9.5000	9.5000	9.5000	-6.312%	5	29	+121.579%
2025-01-21	10.1400	10.1400	10.1400	10.1400	+1.400%	1	23	+107.594%
2025-01-13	10.0000	10.0000	10.0000	10.0000	+53.374%	1	23	+110.500%
2024-12-16	6.9000	6.9000	6.5200	6.5200	+14.386%	7	15	+222.853%
2024-09-24	5.7000	5.7000	5.7000	5.7000	0.000%	15	15	+269.298%