Dark

CF20270115C125
CF Jan 15 2027 125.00 Call (CF270115C00125000)
option OPRA

EOD

Jul 16, 2026

13.20+24.528%(+2.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	13.2000	13.2000	13.2000	13.2000	+24.528%	5	390	0.000%
2026-07-15	13.9000	13.9000	10.6000	10.6000	-25.194%	22	390	+24.528%
2026-07-13	13.9000	14.1700	13.9000	14.1700	+17.107%	6	369	-6.845%
2026-07-09	12.1000	12.1000	12.1000	12.1000	-4.724%	5	365	+9.091%
2026-07-08	12.4000	12.7000	12.4000	12.7000	+24.023%	2	365	+3.937%
2026-07-06	10.6000	10.6000	10.2400	10.2400	+36.533%	3	363	+28.906%
2026-06-29	7.5000	7.5000	7.5000	7.5000	+11.940%	2	361	+76.000%
2026-06-24	6.6500	6.7000	6.6500	6.7000	-4.286%	8	361	+97.015%
2026-06-23	7.3000	7.3000	7.0000	7.0000	-15.152%	2	369	+88.571%
2026-06-18	8.2500	8.2500	8.2500	8.2500	-7.095%	1	370	+60.000%
2026-06-17	9.5000	9.7000	8.8000	8.8800	-12.941%	20	370	+48.649%
2026-06-16	10.2000	10.2000	10.2000	10.2000	+3.134%	3	368	+29.412%
2026-06-15	9.4800	9.9500	9.4800	9.8900	-18.264%	14	368	+33.468%
2026-06-12	12.1000	12.1000	12.1000	12.1000	+3.330%	4	363	+9.091%
2026-06-10	10.1000	11.7100	10.1000	11.7100	-0.085%	15	363	+12.724%
2026-06-08	12.7000	12.7000	11.6500	11.7200	-16.879%	10	368	+12.628%
2026-06-05	15.7900	15.7900	14.1000	14.1000	-9.032%	25	365	-6.383%
2026-06-04	15.5000	15.5000	15.5000	15.5000	+1.307%	1	353	-14.839%
2026-05-29	15.3100	15.3100	15.3000	15.3000	-3.103%	2	353	-13.725%
2026-05-28	15.9300	15.9300	15.7900	15.7900	-0.190%	3	351	-16.403%
2026-05-27	15.4800	15.9000	15.4800	15.8200	-15.401%	70	350	-16.561%
2026-05-26	18.8200	19.0700	18.5800	18.7000	-1.006%	20	358	-29.412%
2026-05-22	18.8800	18.8900	18.8800	18.8900	-9.531%	5	340	-30.122%
2026-05-21	21.0000	21.0400	20.8700	20.8800	+7.077%	6	340	-36.782%
2026-05-20	22.2500	22.2500	18.8800	19.5000	-13.333%	25	340	-32.308%
2026-05-19	22.5000	22.5000	22.5000	22.5000	+6.888%	1	256	-41.333%
2026-05-18	19.7000	21.0500	19.7000	21.0500	-0.988%	61	256	-37.292%
2026-05-15	20.5000	21.2600	20.5000	21.2600	+4.420%	2	256	-37.912%
2026-05-14	20.3600	20.3600	20.3600	20.3600	-4.637%	2	256	-35.167%
2026-05-13	21.3500	21.3500	21.3500	21.3500	+28.847%	5	255	-38.173%
2026-05-07	15.2000	16.7100	15.2000	16.5700	-17.191%	10	255	-20.338%
2026-05-06	20.4900	20.4900	20.0100	20.0100	-9.865%	4	250	-34.033%
2026-05-04	21.5000	22.2000	21.0700	22.2000	+7.246%	7	250	-40.541%
2026-04-29	20.7000	20.7000	20.7000	20.7000	+3.864%	1	247	-36.232%
2026-04-28	21.0000	21.0000	19.9300	19.9300	+2.205%	7	247	-33.768%
2026-04-27	19.5000	19.5000	19.5000	19.5000	-2.500%	1	248	-32.308%
2026-04-24	20.0000	20.0000	20.0000	20.0000	+0.503%	3	248	-34.000%
2026-04-23	19.9000	19.9000	19.9000	19.9000	-1.485%	1	248	-33.668%
2026-04-22	19.7700	20.2000	19.7700	20.2000	+22.424%	13	247	-34.653%
2026-04-20	15.3000	16.5000	15.3000	16.5000	+11.261%	6	234	-20.000%
2026-04-17	14.8300	14.8300	14.8300	14.8300	-26.219%	7	235	-10.991%
2026-04-16	20.1000	20.1000	20.1000	20.1000	+4.145%	4	242	-34.328%
2026-04-15	19.3000	19.3000	19.3000	19.3000	-15.721%	1	242	-31.606%
2026-04-13	23.0000	23.0000	22.9000	22.9000	+6.019%	3	243	-42.358%
2026-04-09	23.5500	23.5500	21.6000	21.6000	-28.571%	4	240	-38.889%
2026-04-02	28.5000	30.2400	28.5000	30.2400	+21.641%	8	246	-56.349%
2026-04-01	24.2000	24.8600	24.2000	24.8600	-16.995%	3	246	-46.903%
2026-03-31	31.0900	31.0900	29.9500	29.9500	-15.156%	2	247	-55.927%
2026-03-30	35.3000	35.3000	35.3000	35.3000	+18.456%	1	246	-62.606%
2026-03-27	29.8000	29.8000	29.8000	29.8000	+6.429%	3	245	-55.705%
2026-03-26	27.3000	28.0000	27.3000	28.0000	+10.020%	2	242	-52.857%
2026-03-25	26.2000	26.2000	25.4500	25.4500	+1.800%	9	240	-48.134%
2026-03-24	22.3600	25.2100	22.3600	25.0000	+33.690%	6	233	-47.200%
2026-03-23	18.9900	19.0100	18.7000	18.7000	-25.140%	4	229	-29.412%
2026-03-20	24.9800	24.9800	24.9800	24.9800	+0.040%	1	227	-47.158%
2026-03-19	25.7000	25.7000	24.9700	24.9700	+14.018%	11	226	-47.137%
2026-03-18	21.9000	21.9000	21.9000	21.9000	-5.072%	3	237	-39.726%
2026-03-17	24.0000	24.0000	23.0700	23.0700	+4.531%	11	234	-42.783%
2026-03-16	22.0700	22.0700	22.0700	22.0700	-13.007%	1	224	-40.190%
2026-03-13	25.6000	27.1400	24.5600	25.3700	+3.593%	23	223	-47.970%
2026-03-12	23.9000	24.4900	23.9000	24.4900	+122.636%	3	225	-46.100%
2026-03-10	11.0000	11.0000	11.0000	11.0000	-38.889%	1	222	+20.000%
2026-03-09	18.0000	18.0000	18.0000	18.0000	+13.422%	3	222	-26.667%
2026-03-06	15.8700	15.8700	15.8700	15.8700	+33.924%	1	223	-16.824%
2026-03-05	12.0000	12.1000	11.8500	11.8500	+48.125%	3	223	+11.392%
2026-03-04	8.5800	8.5800	8.0000	8.0000	+28.411%	8	223	+65.000%
2026-02-19	6.7700	6.7700	6.2300	6.2300	+63.947%	4	218	+111.878%
2026-01-29	3.8000	3.8000	3.8000	3.8000	+94.872%	2	220	+247.368%
2026-01-13	1.9500	1.9500	1.9500	1.9500	+50.000%	3	220	+576.923%
2026-01-02	1.3000	1.3000	1.3000	1.3000	-53.571%	1	220	+915.385%
2025-12-01	2.8000	2.8000	2.8000	2.8000	-34.884%	1	220	+371.429%
2025-09-26	4.2000	4.3200	4.0500	4.3000	+7.500%	12	220	+206.977%
2025-09-25	4.4000	4.4000	3.6700	4.0000	+35.593%	3	221	+230.000%
2025-09-11	2.9500	2.9500	2.9500	2.9500	+25.532%	1	219	+347.458%
2025-09-04	2.3500	2.3500	2.3500	2.3500	+4.444%	1	218	+461.702%
2025-08-08	2.2500	2.2500	2.2500	2.2500	-55.000%	35	217	+486.667%
2025-07-28	5.0000	5.0000	5.0000	5.0000	-92.004%	2	252	+164.000%
2025-07-02	62.5200	62.5300	62.5200	62.5300	+753.070%	15	250	-78.890%
2025-06-23	7.3200	7.3300	7.3200	7.3300	-23.566%	15	250	+80.082%
2025-06-16	9.7800	9.7800	9.5900	9.5900	+62.542%	30	265	+37.643%
2025-06-12	6.1000	6.6800	5.6200	5.9000	+40.476%	302	235	+123.729%
2025-05-20	4.2000	4.2000	4.2000	4.2000	+20.000%	1	45	+214.286%
2025-05-05	3.5000	3.5000	3.5000	3.5000	-18.605%	35	44	+277.143%
2025-02-19	4.3000	4.3000	4.3000	4.3000	+2.138%	60	14	+206.977%
2025-02-14	4.2100	4.2100	4.2100	4.2100	+0.718%	14	62	+213.539%
2025-02-12	4.1800	4.1800	4.1800	4.1800	-28.179%	60	62	+215.789%
2024-12-11	5.8500	5.8500	5.8200	5.8200	+3.929%	5	7	+126.804%
2024-10-02	5.6000	5.6000	5.6000	5.6000	0.000%	2	2	+135.714%