Dark

CF20270115C130
CF Jan 15 2027 130.00 Call (CF270115C00130000)
option OPRA

EOD

Aug 31, 2026

13.60+3.896%(+0.51)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	15.1200	15.1200	12.4500	13.6000	+3.896%	43	2,833	0.000%
2026-08-28	13.0900	13.0900	13.0900	13.0900	+27.087%	2	2,843	+3.896%
2026-08-27	10.2000	10.3000	10.1000	10.3000	-11.966%	70	2,841	+32.039%
2026-08-26	12.8000	12.8000	11.7000	11.7000	-24.759%	2	2,776	+16.239%
2026-08-24	14.5000	15.5500	14.5000	15.5500	+2.980%	49	2,775	-12.540%
2026-08-21	13.4000	15.5000	13.4000	15.1000	+29.060%	17	2,776	-9.934%
2026-08-20	10.0000	13.0000	10.0000	11.7000	+28.149%	546	2,781	+16.239%
2026-08-19	10.0500	10.2000	9.1300	9.1300	+0.330%	22	3,318	+48.959%
2026-08-18	9.3300	9.3300	9.0000	9.1000	+11.931%	15	3,322	+49.451%
2026-08-17	7.9300	8.1300	7.9300	8.1300	-4.353%	5	3,315	+67.282%
2026-08-14	8.5000	8.5000	8.5000	8.5000	+4.938%	10	3,310	+60.000%
2026-08-13	9.2500	9.2500	8.1000	8.1000	-1.220%	62	3,300	+67.901%
2026-08-12	7.3000	8.2000	7.1000	8.2000	+7.895%	70	3,282	+65.854%
2026-08-07	6.9400	7.6000	6.9400	7.6000	-8.434%	4	3,311	+78.947%
2026-08-06	8.3000	8.3000	6.8000	8.3000	-9.290%	27	3,314	+63.855%
2026-08-05	9.1000	9.1500	9.1000	9.1500	-3.684%	4	3,306	+48.634%
2026-08-04	8.9000	9.8000	8.9000	9.5000	-28.030%	3	3,310	+43.158%
2026-07-31	13.1000	13.2000	13.1000	13.2000	-1.493%	4	3,307	+3.030%
2026-07-30	13.4000	13.4000	13.4000	13.4000	-5.166%	1	3,307	+1.493%
2026-07-29	14.3000	14.7000	14.0500	14.1300	+17.261%	7	3,307	-3.751%
2026-07-28	11.7400	12.0500	11.7400	12.0500	-3.600%	5	3,308	+12.863%
2026-07-27	11.8000	12.5000	11.4000	12.5000	-21.875%	17	3,308	+8.800%
2026-07-23	16.1500	16.1500	16.0000	16.0000	+11.111%	7	3,317	-15.000%
2026-07-22	14.1700	14.4000	14.1700	14.4000	+11.455%	36	3,312	-5.556%
2026-07-21	13.3000	13.3000	12.9200	12.9200	-5.000%	47	3,287	+5.263%
2026-07-20	14.2000	14.2000	13.4600	13.6000	+16.239%	65	3,315	0.000%
2026-07-17	11.7000	11.7000	11.7000	11.7000	+1.739%	2	3,313	+16.239%
2026-07-16	12.2000	12.2000	11.1000	11.5000	+21.053%	9	3,311	+18.261%
2026-07-15	9.5000	9.5000	9.5000	9.5000	-18.103%	1	3,308	+43.158%
2026-07-14	11.6000	11.6000	11.6000	11.6000	-9.375%	3	3,307	+17.241%
2026-07-13	12.4000	12.8000	12.4000	12.8000	+23.077%	9	3,304	+6.250%
2026-07-09	10.4000	10.4000	10.4000	10.4000	-8.451%	5	3,298	+30.769%
2026-07-08	11.4000	11.4000	11.3600	11.3600	+24.835%	14	3,294	+19.718%
2026-07-06	8.9500	9.1000	8.9500	9.1000	+13.466%	11	3,292	+49.451%
2026-07-02	8.5000	8.5000	8.0000	8.0200	+2.821%	87	3,358	+69.576%
2026-06-30	7.8000	7.8000	7.8000	7.8000	+16.418%	1	3,358	+74.359%
2026-06-26	6.7100	6.7100	6.6500	6.7000	-4.286%	27	3,358	+102.985%
2026-06-25	6.7000	7.1000	6.4500	7.0000	+13.269%	110	3,382	+94.286%
2026-06-23	6.0500	6.1800	6.0000	6.1800	-22.264%	4	3,286	+120.065%
2026-06-16	7.7800	7.9600	7.7800	7.9500	-9.039%	6	3,290	+71.069%
2026-06-15	8.7400	8.7400	8.7400	8.7400	-8.958%	1	3,295	+55.606%
2026-06-12	8.4800	9.6000	8.4800	9.6000	-12.727%	2	3,295	+41.667%
2026-06-11	10.8000	11.0000	10.8000	11.0000	+5.769%	6	3,296	+23.636%
2026-06-10	9.8500	10.4500	9.8500	10.4000	+8.673%	4	3,298	+30.769%
2026-06-09	10.2000	10.2000	9.5700	9.5700	-6.176%	6	3,296	+42.111%
2026-06-08	12.4500	12.4500	10.2000	10.2000	-20.930%	30	3,297	+33.333%
2026-06-05	13.2800	13.2800	12.9000	12.9000	-13.131%	9	3,286	+5.426%
2026-06-04	14.8500	14.8500	14.8500	14.8500	+3.125%	1	3,284	-8.418%
2026-06-03	11.5000	14.6200	11.5000	14.4000	+12.676%	62	3,283	-5.556%
2026-06-02	12.5000	12.7800	12.5000	12.7800	-2.069%	2	3,335	+6.416%
2026-06-01	13.8500	13.8500	13.0500	13.0500	+0.385%	2	3,333	+4.215%
2026-05-29	13.0000	13.0000	13.0000	13.0000	-11.081%	1	3,331	+4.615%
2026-05-28	14.6200	14.6200	14.6200	14.6200	+8.457%	1	3,330	-6.977%
2026-05-27	14.2500	14.2500	13.4800	13.4800	-15.750%	6	3,331	+0.890%
2026-05-26	16.8800	17.1500	16.0000	16.0000	-5.882%	52	3,335	-15.000%
2026-05-22	17.6200	17.6200	17.0000	17.0000	-6.077%	34	3,283	-20.000%
2026-05-21	17.0000	18.1000	17.0000	18.1000	+6.471%	15	3,298	-24.862%
2026-05-20	17.0000	17.0000	17.0000	17.0000	-20.188%	1	3,298	-20.000%
2026-05-19	19.7000	21.3000	19.0000	21.3000	+12.105%	6	3,297	-36.150%
2026-05-18	19.0000	19.0000	19.0000	19.0000	-0.783%	3	3,297	-28.421%
2026-05-15	19.1500	19.1500	19.1500	19.1500	+13.988%	2	3,297	-28.982%
2026-05-14	16.8000	16.8000	16.8000	16.8000	-16.000%	3	3,299	-19.048%
2026-05-13	21.4000	21.4000	20.0000	20.0000	+6.213%	8	3,300	-32.000%
2026-05-12	18.8500	18.8500	18.8300	18.8300	+10.117%	4	3,300	-27.775%
2026-05-11	17.1000	17.1000	17.1000	17.1000	+14.997%	1	3,300	-20.468%
2026-05-07	13.0000	14.8700	13.0000	14.8700	-12.529%	4	3,299	-8.541%
2026-05-06	18.0000	18.7000	17.0000	17.0000	-20.930%	98	3,303	-20.000%
2026-05-05	21.5000	21.5000	21.5000	21.5000	+15.282%	1	3,312	-36.744%
2026-05-04	18.6500	18.6500	18.6500	18.6500	-1.842%	2	3,313	-27.078%
2026-05-01	19.7000	20.1000	19.0000	19.0000	-9.524%	42	3,350	-28.421%
2026-04-30	21.0000	21.0000	20.5000	21.0000	+13.945%	21	3,350	-35.238%
2026-04-28	19.4000	19.4000	18.4300	18.4300	+6.409%	12	3,331	-26.207%
2026-04-27	17.7000	17.7000	17.3200	17.3200	-2.147%	21	3,331	-21.478%
2026-04-24	19.0000	19.0000	17.7000	17.7000	-12.593%	2	3,349	-23.164%
2026-04-23	19.0000	21.2000	19.0000	20.2500	+15.057%	12	3,351	-32.840%
2026-04-21	18.0000	18.0000	17.6000	17.6000	+22.222%	5	3,340	-22.727%
2026-04-20	14.2200	14.4000	13.7000	14.4000	+6.116%	6	3,345	-5.556%
2026-04-17	12.5500	13.8000	11.5000	13.5700	-27.819%	22	3,346	+0.221%
2026-04-16	18.7000	18.8000	18.0100	18.8000	+8.046%	7	3,363	-27.660%
2026-04-15	17.4000	17.4000	17.4000	17.4000	+2.413%	1	3,365	-21.839%
2026-04-14	16.4000	16.9900	16.3100	16.9900	-10.579%	170	3,365	-19.953%
2026-04-13	19.0000	19.0000	19.0000	19.0000	+5.322%	3	3,251	-28.421%
2026-04-10	18.0000	18.2000	18.0000	18.0400	+3.678%	3	3,248	-24.612%
2026-04-09	17.4000	17.4000	17.4000	17.4000	-19.332%	1	3,247	-21.839%
2026-04-08	15.6000	22.3000	15.6000	21.5700	-19.814%	123	3,248	-36.949%
2026-04-07	29.6400	29.6400	26.9000	26.9000	+4.914%	11	3,350	-49.442%
2026-04-06	26.1500	26.1500	25.6400	25.6400	-7.770%	3	3,353	-46.958%
2026-04-02	27.2200	27.8000	27.2200	27.8000	+23.282%	21	3,353	-51.079%
2026-04-01	22.3000	22.5500	22.3000	22.5500	-9.800%	3	3,353	-39.690%
2026-03-31	24.9000	25.0000	22.8900	25.0000	-19.355%	21	3,354	-45.600%
2026-03-30	31.0000	31.0000	31.0000	31.0000	+6.897%	2	3,360	-56.129%
2026-03-27	26.6000	29.0000	26.6000	29.0000	+16.983%	16	3,360	-53.103%
2026-03-26	25.3100	25.3500	24.7900	24.7900	+4.379%	5	3,363	-45.139%
2026-03-25	21.7000	23.7500	21.7000	23.7500	+7.710%	101	3,359	-42.737%
2026-03-24	19.7600	22.8000	19.5200	22.0500	+21.823%	25	3,358	-38.322%
2026-03-23	17.6000	18.6400	15.5000	18.1000	-18.284%	14	3,343	-24.862%
2026-03-20	21.5000	24.0000	21.5000	22.1500	-2.851%	113	3,345	-38.600%
2026-03-19	23.2500	24.5400	22.0000	22.8000	+4.110%	68	3,383	-40.351%
2026-03-18	20.0000	21.9000	18.5000	21.9000	+4.286%	57	3,433	-37.900%
2026-03-17	21.0000	21.4100	20.4500	21.0000	+6.491%	6	3,378	-35.238%
2026-03-16	20.1100	20.1100	18.8000	19.7200	-16.793%	91	3,374	-31.034%
2026-03-13	23.9700	24.4000	23.7000	23.7000	-16.900%	106	3,290	-42.616%
2026-03-12	22.5000	28.6000	22.5000	28.5200	+80.506%	30	3,190	-52.314%
2026-03-11	14.0000	15.8000	13.7100	15.8000	+51.923%	5	3,210	-13.924%
2026-03-10	9.5000	11.2200	9.5000	10.4000	-5.455%	22	3,212	+30.769%
2026-03-09	13.1000	16.9500	11.0000	11.0000	-23.077%	52	3,206	+23.636%
2026-03-06	14.5000	14.8000	13.3800	14.3000	+35.033%	54	3,197	-4.895%
2026-03-05	10.4100	11.3000	9.5000	10.5900	+42.530%	3,117	3,222	+28.423%
2026-03-04	7.4300	7.4300	7.4300	7.4300	+20.421%	1	145	+83.042%
2026-03-02	6.1700	6.1700	6.1700	6.1700	+9.786%	1	144	+120.421%
2026-02-19	4.5000	6.1500	4.5000	5.6200	+123.904%	59	144	+141.993%
2026-01-14	2.5100	2.5100	2.5100	2.5100	+109.167%	2	144	+441.833%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-52.941%	20	144	+1,033.333%
2025-11-11	2.5500	2.5500	2.5500	2.5500	+4.082%	2	133	+433.333%
2025-11-10	2.4500	2.4500	2.4500	2.4500	-27.941%	5	135	+455.102%
2025-09-26	3.3500	3.4000	3.3500	3.4000	+36.000%	14	135	+300.000%
2025-09-11	2.5000	2.5000	2.5000	2.5000	+13.636%	5	133	+444.000%
2025-09-09	2.2000	2.2000	2.2000	2.2000	+4.762%	3	138	+518.182%
2025-09-05	2.1000	2.1000	2.1000	2.1000	-8.696%	3	141	+547.619%
2025-09-03	2.3000	2.3000	2.3000	2.3000	0.000%	23	141	+491.304%
2025-08-28	2.3000	2.3000	2.3000	2.3000	-6.122%	1	123	+491.304%
2025-08-26	2.4000	2.4500	2.4000	2.4500	+0.410%	54	122	+455.102%
2025-08-25	2.4400	2.4400	2.4400	2.4400	-4.314%	1	106	+457.377%
2025-08-22	2.5500	2.5500	2.5500	2.5500	+2.000%	3	106	+433.333%
2025-08-21	2.5000	2.5000	2.5000	2.5000	+8.696%	2	106	+444.000%
2025-08-20	2.3000	2.3000	2.3000	2.3000	0.000%	2	106	+491.304%
2025-08-18	2.4000	2.4000	2.3000	2.3000	+2.222%	3	104	+491.304%
2025-08-14	2.2600	2.2600	2.2500	2.2500	0.000%	4	103	+504.444%
2025-08-13	2.2500	2.2500	2.2500	2.2500	+18.421%	2	101	+504.444%
2025-08-08	1.9000	1.9000	1.9000	1.9000	+5.556%	3	99	+615.789%
2025-08-07	1.8000	1.8000	1.8000	1.8000	-55.000%	5	99	+655.556%
2025-07-23	4.0000	4.0000	4.0000	4.0000	-27.007%	4	99	+240.000%
2025-06-24	5.2000	5.4800	5.2000	5.4800	-21.714%	6	95	+148.175%
2025-06-20	7.0000	7.0000	7.0000	7.0000	-18.605%	28	93	+94.286%
2025-06-17	8.6000	8.6000	8.6000	8.6000	+66.344%	1	79	+58.140%
2025-06-12	5.1700	5.1700	5.1700	5.1700	+17.500%	60	78	+163.056%
2025-05-28	4.4500	4.5000	4.4000	4.4000	+114.634%	13	18	+209.091%
2025-04-16	2.0500	2.0500	2.0500	2.0500	+5.128%	3	23	+563.415%
2025-04-09	2.0000	2.0000	1.9500	1.9500	+14.706%	13	20	+597.436%
2025-04-08	1.7000	1.7000	1.7000	1.7000	-29.167%	2	8	+700.000%
2025-03-27	2.4000	2.4000	2.4000	2.4000	-30.435%	2	8	+466.667%
2025-02-07	3.4300	3.4500	3.4300	3.4500	-26.596%	6	6	+294.203%
2024-11-29	4.7000	4.7000	4.7000	4.7000	-10.476%	2	3	+189.362%
2024-11-21	5.2500	5.2500	5.2500	5.2500	0.000%	2	2	+159.048%