Dark

CF20270115C120
CF Jan 15 2027 120.00 Call (CF270115C00120000)
option OPRA

EOD

Jul 16, 2026

15.50-1.899%(-0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	16.0300	16.0300	15.5000	15.5000	-1.899%	8	224	0.000%
2026-07-14	15.8000	15.8000	15.8000	15.8000	-4.532%	20	221	-1.899%
2026-07-13	16.5500	16.5500	16.5500	16.5500	+18.214%	5	201	-6.344%
2026-07-09	14.0000	14.0000	14.0000	14.0000	+21.739%	5	201	+10.714%
2026-07-02	11.7000	11.7000	11.4600	11.5000	+19.792%	3	200	+34.783%
2026-06-25	9.2000	9.6000	9.1000	9.6000	+16.364%	5	200	+61.458%
2026-06-24	8.1000	8.2500	8.1000	8.2500	-4.070%	3	196	+87.879%
2026-06-23	8.6000	8.6000	8.6000	8.6000	-6.522%	1	197	+80.233%
2026-06-22	9.2000	9.2000	9.2000	9.2000	-15.596%	4	197	+68.478%
2026-06-18	10.9000	10.9000	10.9000	10.9000	-0.909%	2	197	+42.202%
2026-06-16	10.9300	11.0000	10.9300	11.0000	-1.786%	3	197	+40.909%
2026-06-15	11.0800	11.2000	11.0800	11.2000	-17.037%	2	197	+38.393%
2026-06-11	13.5000	13.9000	13.5000	13.5000	+0.746%	12	197	+14.815%
2026-06-10	12.9000	13.4000	12.9000	13.4000	+13.656%	2	187	+15.672%
2026-06-09	12.9000	12.9000	11.7900	11.7900	-15.058%	10	187	+31.467%
2026-06-08	15.3500	15.3500	13.8800	13.8800	-15.879%	2	187	+11.671%
2026-06-05	16.5000	16.5000	16.5000	16.5000	+11.940%	2	186	-6.061%
2026-05-29	14.7400	14.7400	14.7400	14.7400	-24.099%	1	185	+5.156%
2026-05-28	19.6000	19.6000	19.4200	19.4200	+10.971%	3	185	-20.185%
2026-05-27	17.5000	17.5000	17.5000	17.5000	-20.455%	2	188	-11.429%
2026-05-20	22.0000	22.0000	22.0000	22.0000	-0.452%	1	186	-29.545%
2026-05-14	22.1000	22.1000	22.1000	22.1000	-11.423%	1	186	-29.864%
2026-05-13	24.5000	24.9500	24.5000	24.9500	-5.849%	2	184	-37.876%
2026-05-12	26.5000	26.5000	26.5000	26.5000	+15.822%	2	184	-41.509%
2026-05-11	22.1000	22.8800	22.1000	22.8800	+13.267%	4	184	-32.255%
2026-05-08	20.2000	20.2000	20.2000	20.2000	+4.826%	1	183	-23.267%
2026-05-07	17.5000	19.2700	17.5000	19.2700	-23.349%	6	182	-19.564%
2026-04-29	23.8500	25.1400	23.8500	25.1400	+8.362%	3	177	-38.345%
2026-04-28	23.6700	23.6700	23.2000	23.2000	+6.863%	5	180	-33.190%
2026-04-27	22.2000	22.2000	21.7100	21.7100	-0.868%	4	175	-28.604%
2026-04-24	23.2000	23.2000	21.5800	21.9000	-12.400%	11	176	-29.224%
2026-04-23	22.8200	25.0000	22.8200	25.0000	+36.612%	2	177	-38.000%
2026-04-21	18.3000	18.3000	18.3000	18.3000	+7.018%	1	178	-15.301%
2026-04-17	14.4000	17.1000	14.4000	17.1000	-19.529%	5	178	-9.357%
2026-04-15	21.2000	21.2500	21.2000	21.2500	+2.657%	2	178	-27.059%
2026-04-14	20.9000	20.9000	20.7000	20.7000	-5.909%	4	178	-25.121%
2026-04-10	20.7000	22.0000	20.7000	22.0000	-6.502%	3	175	-29.545%
2026-04-08	21.6000	23.5300	21.6000	23.5300	-21.723%	3	175	-34.127%
2026-03-26	30.1000	30.1100	30.0600	30.0600	+12.081%	6	174	-48.436%
2026-03-25	26.8200	26.8200	26.8200	26.8200	+23.594%	10	175	-42.207%
2026-03-23	21.6300	21.7000	21.6300	21.7000	-15.267%	2	176	-28.571%
2026-03-20	25.6100	25.6100	25.6100	25.6100	-13.186%	10	176	-39.477%
2026-03-13	25.9000	29.5000	25.9000	29.5000	-7.813%	51	176	-47.458%
2026-03-12	26.3500	32.0000	26.0500	32.0000	+70.940%	7	227	-51.563%
2026-03-11	18.7300	19.6000	18.7200	18.7200	+33.714%	52	224	-17.201%
2026-03-10	13.5000	14.0000	13.5000	14.0000	-33.649%	2	202	+10.714%
2026-03-09	18.4000	21.1000	18.4000	21.1000	+22.532%	14	201	-26.540%
2026-03-06	14.7000	18.2500	14.7000	17.2200	+73.939%	18	215	-9.988%
2026-03-04	9.9900	9.9900	9.4600	9.9000	-12.389%	3	224	+56.566%
2026-03-03	11.4000	12.0800	11.3000	11.3000	+24.176%	93	223	+37.168%
2026-03-02	8.8400	9.1000	8.3500	9.1000	+44.444%	24	298	+70.330%
2026-02-27	6.3000	6.3000	6.3000	6.3000	+11.111%	1	316	+146.032%
2026-02-20	5.6700	5.6700	5.6700	5.6700	-26.364%	40	315	+173.369%
2026-02-19	7.3000	8.4000	7.3000	7.7000	+41.544%	84	295	+101.299%
2026-02-18	5.0000	5.4400	5.0000	5.4400	+8.583%	22	247	+184.926%
2026-02-12	5.0100	5.0100	5.0100	5.0100	+25.250%	3	247	+209.381%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-12.088%	2	244	+287.500%
2026-01-29	4.5500	4.5500	4.5500	4.5500	+26.389%	4	242	+240.659%
2026-01-21	3.6000	3.6000	3.6000	3.6000	+2.564%	1	246	+330.556%
2026-01-20	3.5100	3.5100	3.5100	3.5100	+9.687%	1	246	+341.595%
2026-01-14	2.1600	3.2000	2.1500	3.2000	+106.452%	30	246	+384.375%
2026-01-07	1.6000	1.6000	1.4500	1.5500	-16.216%	104	236	+900.000%
2025-12-22	1.8500	1.8500	1.8500	1.8500	+8.824%	1	131	+737.838%
2025-12-10	1.7000	1.7000	1.7000	1.7000	-25.439%	2	131	+811.765%
2025-12-02	2.2800	2.2800	2.2800	2.2800	-46.226%	1	131	+579.825%
2025-10-14	4.2400	4.2400	4.2400	4.2400	-15.200%	1	132	+265.566%
2025-10-06	5.0000	5.0000	5.0000	5.0000	+66.667%	1	132	+210.000%
2025-09-18	3.0000	3.0000	3.0000	3.0000	-16.898%	5	131	+416.667%
2025-09-11	3.6100	3.6100	3.6100	3.6100	+13.880%	100	131	+329.363%
2025-08-12	3.1600	3.1700	3.1600	3.1700	-5.935%	60	52	+388.959%
2025-08-07	2.6000	3.3700	2.6000	3.3700	-70.439%	3	68	+359.941%
2025-06-17	11.4000	11.4000	11.4000	11.4000	+16.327%	1	70	+35.965%
2025-06-13	9.0500	9.8000	9.0500	9.8000	+81.481%	124	69	+58.163%
2025-05-22	5.4000	5.4000	5.4000	5.4000	+17.391%	1	29	+187.037%
2025-05-15	4.6000	4.6000	4.6000	4.6000	+21.053%	1	29	+236.957%
2025-04-29	3.8000	3.8000	3.8000	3.8000	+45.594%	1	29	+307.895%
2025-04-11	2.6100	2.6100	2.6100	2.6100	-39.302%	2	29	+493.870%
2025-02-13	4.3000	4.3000	4.3000	4.3000	-28.333%	13	15	+260.465%
2025-01-07	6.0000	6.0000	6.0000	6.0000	-12.152%	1	15	+158.333%
2024-12-11	6.5600	6.8300	6.5500	6.8300	+33.922%	9	14	+126.940%
2024-10-16	5.1000	5.1000	5.1000	5.1000	-22.727%	1	5	+203.922%
2024-10-10	6.6000	6.6000	6.6000	6.6000	+53.488%	1	5	+134.848%
2024-09-23	4.3000	4.3000	4.3000	4.3000	0.000%	4	4	+260.465%