Dark

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

EOD

Aug 31, 2026

15.12+8.000%(+1.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	15.7000	15.7000	15.1200	15.1200	+8.000%	4	419	0.000%
2026-08-28	14.0000	14.0000	14.0000	14.0000	-11.950%	1	419	+8.000%
2026-08-24	15.9000	15.9000	15.9000	15.9000	-8.883%	3	419	-4.906%
2026-08-21	15.5000	17.7700	15.5000	17.4500	+24.199%	18	419	-13.352%
2026-08-20	15.3400	15.3400	14.0000	14.0500	+25.446%	16	427	+7.616%
2026-08-19	11.2000	11.2000	11.2000	11.2000	+1.541%	2	417	+35.000%
2026-08-18	11.0300	11.0300	11.0300	11.0300	+10.854%	2	417	+37.081%
2026-08-17	10.1800	10.1800	9.9500	9.9500	+6.989%	40	415	+51.960%
2026-08-14	9.3000	9.3000	9.3000	9.3000	-8.374%	2	382	+62.581%
2026-08-13	10.1500	10.1500	10.1500	10.1500	+11.538%	1	384	+48.966%
2026-08-07	9.1000	9.1000	9.1000	9.1000	+1.111%	1	384	+66.154%
2026-08-06	9.0000	9.0000	9.0000	9.0000	-20.354%	5	385	+68.000%
2026-08-05	11.3000	11.3000	11.3000	11.3000	+6.604%	6	390	+33.805%
2026-08-04	10.6000	10.6000	10.6000	10.6000	-30.719%	1	390	+42.642%
2026-07-31	15.3000	15.3000	15.3000	15.3000	+1.325%	2	391	-1.176%
2026-07-30	16.1000	16.1000	15.1000	15.1000	-7.702%	6	391	+0.132%
2026-07-29	16.6300	16.8000	16.3600	16.3600	+15.211%	8	394	-7.579%
2026-07-28	13.8400	14.5000	13.8400	14.2000	+4.029%	50	393	+6.479%
2026-07-27	13.8300	13.8300	13.5000	13.6500	-11.935%	5	398	+10.769%
2026-07-20	16.0000	16.0000	15.5000	15.5000	+17.424%	12	399	-2.452%
2026-07-16	13.2000	13.2000	13.2000	13.2000	+24.528%	5	390	+14.545%
2026-07-15	13.9000	13.9000	10.6000	10.6000	-25.194%	22	390	+42.642%
2026-07-13	13.9000	14.1700	13.9000	14.1700	+17.107%	6	369	+6.704%
2026-07-09	12.1000	12.1000	12.1000	12.1000	-4.724%	5	365	+24.959%
2026-07-08	12.4000	12.7000	12.4000	12.7000	+24.023%	2	365	+19.055%
2026-07-06	10.6000	10.6000	10.2400	10.2400	+36.533%	3	363	+47.656%
2026-06-29	7.5000	7.5000	7.5000	7.5000	+11.940%	2	361	+101.600%
2026-06-24	6.6500	6.7000	6.6500	6.7000	-4.286%	8	361	+125.672%
2026-06-23	7.3000	7.3000	7.0000	7.0000	-15.152%	2	369	+116.000%
2026-06-18	8.2500	8.2500	8.2500	8.2500	-7.095%	1	370	+83.273%
2026-06-17	9.5000	9.7000	8.8000	8.8800	-12.941%	20	370	+70.270%
2026-06-16	10.2000	10.2000	10.2000	10.2000	+3.134%	3	368	+48.235%
2026-06-15	9.4800	9.9500	9.4800	9.8900	-18.264%	14	368	+52.882%
2026-06-12	12.1000	12.1000	12.1000	12.1000	+3.330%	4	363	+24.959%
2026-06-10	10.1000	11.7100	10.1000	11.7100	-0.085%	15	363	+29.120%
2026-06-08	12.7000	12.7000	11.6500	11.7200	-16.879%	10	368	+29.010%
2026-06-05	15.7900	15.7900	14.1000	14.1000	-9.032%	25	365	+7.234%
2026-06-04	15.5000	15.5000	15.5000	15.5000	+1.307%	1	353	-2.452%
2026-05-29	15.3100	15.3100	15.3000	15.3000	-3.103%	2	353	-1.176%
2026-05-28	15.9300	15.9300	15.7900	15.7900	-0.190%	3	351	-4.243%
2026-05-27	15.4800	15.9000	15.4800	15.8200	-15.401%	70	350	-4.425%
2026-05-26	18.8200	19.0700	18.5800	18.7000	-1.006%	20	358	-19.144%
2026-05-22	18.8800	18.8900	18.8800	18.8900	-9.531%	5	340	-19.958%
2026-05-21	21.0000	21.0400	20.8700	20.8800	+7.077%	6	340	-27.586%
2026-05-20	22.2500	22.2500	18.8800	19.5000	-13.333%	25	340	-22.462%
2026-05-19	22.5000	22.5000	22.5000	22.5000	+6.888%	1	256	-32.800%
2026-05-18	19.7000	21.0500	19.7000	21.0500	-0.988%	61	256	-28.171%
2026-05-15	20.5000	21.2600	20.5000	21.2600	+4.420%	2	256	-28.881%
2026-05-14	20.3600	20.3600	20.3600	20.3600	-4.637%	2	256	-25.737%
2026-05-13	21.3500	21.3500	21.3500	21.3500	+28.847%	5	255	-29.180%
2026-05-07	15.2000	16.7100	15.2000	16.5700	-17.191%	10	255	-8.751%
2026-05-06	20.4900	20.4900	20.0100	20.0100	-9.865%	4	250	-24.438%
2026-05-04	21.5000	22.2000	21.0700	22.2000	+7.246%	7	250	-31.892%
2026-04-29	20.7000	20.7000	20.7000	20.7000	+3.864%	1	247	-26.957%
2026-04-28	21.0000	21.0000	19.9300	19.9300	+2.205%	7	247	-24.134%
2026-04-27	19.5000	19.5000	19.5000	19.5000	-2.500%	1	248	-22.462%
2026-04-24	20.0000	20.0000	20.0000	20.0000	+0.503%	3	248	-24.400%
2026-04-23	19.9000	19.9000	19.9000	19.9000	-1.485%	1	248	-24.020%
2026-04-22	19.7700	20.2000	19.7700	20.2000	+22.424%	13	247	-25.149%
2026-04-20	15.3000	16.5000	15.3000	16.5000	+11.261%	6	234	-8.364%
2026-04-17	14.8300	14.8300	14.8300	14.8300	-26.219%	7	235	+1.955%
2026-04-16	20.1000	20.1000	20.1000	20.1000	+4.145%	4	242	-24.776%
2026-04-15	19.3000	19.3000	19.3000	19.3000	-15.721%	1	242	-21.658%
2026-04-13	23.0000	23.0000	22.9000	22.9000	+6.019%	3	243	-33.974%
2026-04-09	23.5500	23.5500	21.6000	21.6000	-28.571%	4	240	-30.000%
2026-04-02	28.5000	30.2400	28.5000	30.2400	+21.641%	8	246	-50.000%
2026-04-01	24.2000	24.8600	24.2000	24.8600	-16.995%	3	246	-39.179%
2026-03-31	31.0900	31.0900	29.9500	29.9500	-15.156%	2	247	-49.516%
2026-03-30	35.3000	35.3000	35.3000	35.3000	+18.456%	1	246	-57.167%
2026-03-27	29.8000	29.8000	29.8000	29.8000	+6.429%	3	245	-49.262%
2026-03-26	27.3000	28.0000	27.3000	28.0000	+10.020%	2	242	-46.000%
2026-03-25	26.2000	26.2000	25.4500	25.4500	+1.800%	9	240	-40.589%
2026-03-24	22.3600	25.2100	22.3600	25.0000	+33.690%	6	233	-39.520%
2026-03-23	18.9900	19.0100	18.7000	18.7000	-25.140%	4	229	-19.144%
2026-03-20	24.9800	24.9800	24.9800	24.9800	+0.040%	1	227	-39.472%
2026-03-19	25.7000	25.7000	24.9700	24.9700	+14.018%	11	226	-39.447%
2026-03-18	21.9000	21.9000	21.9000	21.9000	-5.072%	3	237	-30.959%
2026-03-17	24.0000	24.0000	23.0700	23.0700	+4.531%	11	234	-34.460%
2026-03-16	22.0700	22.0700	22.0700	22.0700	-13.007%	1	224	-31.491%
2026-03-13	25.6000	27.1400	24.5600	25.3700	+3.593%	23	223	-40.402%
2026-03-12	23.9000	24.4900	23.9000	24.4900	+122.636%	3	225	-38.261%
2026-03-10	11.0000	11.0000	11.0000	11.0000	-38.889%	1	222	+37.455%
2026-03-09	18.0000	18.0000	18.0000	18.0000	+13.422%	3	222	-16.000%
2026-03-06	15.8700	15.8700	15.8700	15.8700	+33.924%	1	223	-4.726%
2026-03-05	12.0000	12.1000	11.8500	11.8500	+48.125%	3	223	+27.595%
2026-03-04	8.5800	8.5800	8.0000	8.0000	+28.411%	8	223	+89.000%
2026-02-19	6.7700	6.7700	6.2300	6.2300	+63.947%	4	218	+142.697%
2026-01-29	3.8000	3.8000	3.8000	3.8000	+94.872%	2	220	+297.895%
2026-01-13	1.9500	1.9500	1.9500	1.9500	+50.000%	3	220	+675.385%
2026-01-02	1.3000	1.3000	1.3000	1.3000	-53.571%	1	220	+1,063.077%
2025-12-01	2.8000	2.8000	2.8000	2.8000	-34.884%	1	220	+440.000%
2025-09-26	4.2000	4.3200	4.0500	4.3000	+7.500%	12	220	+251.628%
2025-09-25	4.4000	4.4000	3.6700	4.0000	+35.593%	3	221	+278.000%
2025-09-11	2.9500	2.9500	2.9500	2.9500	+25.532%	1	219	+412.542%
2025-09-04	2.3500	2.3500	2.3500	2.3500	+4.444%	1	218	+543.404%
2025-08-08	2.2500	2.2500	2.2500	2.2500	-55.000%	35	217	+572.000%
2025-07-28	5.0000	5.0000	5.0000	5.0000	-92.004%	2	252	+202.400%
2025-07-02	62.5200	62.5300	62.5200	62.5300	+753.070%	15	250	-75.820%
2025-06-23	7.3200	7.3300	7.3200	7.3300	-23.566%	15	250	+106.276%
2025-06-16	9.7800	9.7800	9.5900	9.5900	+62.542%	30	265	+57.664%
2025-06-12	6.1000	6.6800	5.6200	5.9000	+40.476%	302	235	+156.271%
2025-05-20	4.2000	4.2000	4.2000	4.2000	+20.000%	1	45	+260.000%
2025-05-05	3.5000	3.5000	3.5000	3.5000	-18.605%	35	44	+332.000%
2025-02-19	4.3000	4.3000	4.3000	4.3000	+2.138%	60	14	+251.628%
2025-02-14	4.2100	4.2100	4.2100	4.2100	+0.718%	14	62	+259.145%
2025-02-12	4.1800	4.1800	4.1800	4.1800	-28.179%	60	62	+261.722%
2024-12-11	5.8500	5.8500	5.8200	5.8200	+3.929%	5	7	+159.794%
2024-10-02	5.6000	5.6000	5.6000	5.6000	0.000%	2	2	+170.000%