Dark

CF20270115C140
CF Jan 15 2027 140.00 Call (CF270115C00140000)
option OPRA

EOD

Aug 31, 2026

9.80+8.889%(+0.80)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	10.0000	10.7900	8.7500	9.8000	+8.889%	60	2,572	0.000%
2026-08-28	9.0000	9.0000	9.0000	9.0000	+8.434%	1	2,523	+8.889%
2026-08-27	8.4000	8.4000	7.1900	8.3000	-3.488%	26	2,524	+18.072%
2026-08-26	9.2000	9.2000	8.6000	8.6000	-6.623%	8	2,504	+13.953%
2026-08-25	9.4300	9.4300	8.4000	9.2100	-4.062%	17	2,508	+6.406%
2026-08-24	11.6000	11.6000	9.6000	9.6000	-8.571%	22	2,520	+2.083%
2026-08-21	9.7000	11.4000	9.7000	10.5000	+27.427%	31	2,528	-6.667%
2026-08-20	8.9000	8.9000	8.2000	8.2400	+47.143%	19	2,513	+18.932%
2026-08-19	6.7100	6.7100	5.6000	5.6000	-9.238%	22	2,512	+75.000%
2026-08-18	6.4500	6.6000	6.0300	6.1700	+16.415%	16	2,530	+58.833%
2026-08-17	6.0200	6.0200	5.1000	5.3000	-7.018%	1,096	2,523	+84.906%
2026-08-14	5.8000	5.9700	5.7000	5.7000	0.000%	4	1,525	+71.930%
2026-08-13	5.7000	5.7000	5.7000	5.7000	-8.065%	2	1,524	+71.930%
2026-08-11	6.2000	6.2000	6.2000	6.2000	-3.125%	1	1,526	+58.065%
2026-08-10	6.0000	6.4000	6.0000	6.4000	+23.077%	5	1,527	+53.125%
2026-08-07	4.7000	5.2000	4.7000	5.2000	+8.333%	4	1,526	+88.462%
2026-08-06	4.0500	4.8000	4.0500	4.8000	-32.394%	3	1,528	+104.167%
2026-08-05	7.1000	7.1000	7.1000	7.1000	+1.429%	1	1,527	+38.028%
2026-08-04	6.0000	7.0000	6.0000	7.0000	-5.405%	9	1,528	+40.000%
2026-08-03	7.6000	8.0000	7.4000	7.4000	-25.253%	4	1,521	+32.432%
2026-07-31	9.9000	9.9000	9.9000	9.9000	+1.957%	1	1,522	-1.010%
2026-07-30	10.5500	10.5500	9.6600	9.7100	-9.252%	4	1,523	+0.927%
2026-07-29	9.9000	10.8000	9.9000	10.7000	+21.591%	1,024	1,525	-8.411%
2026-07-28	8.6400	8.8000	8.6400	8.8000	+10.000%	9	2,113	+11.364%
2026-07-27	8.7100	8.7200	8.0000	8.0000	-18.033%	9	2,115	+22.500%
2026-07-24	9.8200	9.8200	9.7600	9.7600	-9.713%	3	2,111	+0.410%
2026-07-23	12.1000	12.1000	10.8100	10.8100	-0.826%	17	2,111	-9.343%
2026-07-22	10.6000	10.9000	10.6000	10.9000	+26.744%	2	2,105	-10.092%
2026-07-17	8.6000	8.6000	8.6000	8.6000	+8.176%	20	2,105	+13.953%
2026-07-08	7.9500	7.9500	7.9500	7.9500	+44.545%	1	2,105	+23.270%
2026-07-01	5.5000	5.5000	5.5000	5.5000	+10.220%	5	2,106	+78.182%
2026-06-26	4.9900	4.9900	4.9900	4.9900	+3.958%	3	2,101	+96.393%
2026-06-25	4.4000	4.8000	4.4000	4.8000	+9.091%	9	2,098	+104.167%
2026-06-24	4.4000	4.4000	4.4000	4.4000	-3.297%	1	2,105	+122.727%
2026-06-23	4.6000	4.6000	4.4000	4.5500	-7.143%	5	2,106	+115.385%
2026-06-22	4.9000	4.9000	4.9000	4.9000	-22.222%	3	2,105	+100.000%
2026-06-17	6.3000	6.3000	6.3000	6.3000	0.000%	1	2,108	+55.556%
2026-06-16	6.4000	6.4000	6.3000	6.3000	-4.545%	7	2,108	+55.556%
2026-06-15	6.7300	6.7300	6.6000	6.6000	-13.158%	4	2,101	+48.485%
2026-06-12	7.4000	7.6000	7.4000	7.6000	-9.739%	4	2,097	+28.947%
2026-06-11	8.4000	8.4200	8.4000	8.4200	+5.250%	3	2,097	+16.390%
2026-06-10	8.0000	8.0000	8.0000	8.0000	+9.589%	5	2,097	+22.500%
2026-06-09	7.6000	7.6000	7.3000	7.3000	-19.780%	3	2,097	+34.247%
2026-06-08	9.2000	9.2000	9.1000	9.1000	-13.333%	6	2,097	+7.692%
2026-06-05	11.6000	11.6000	10.2000	10.5000	-8.696%	65	2,097	-6.667%
2026-06-04	11.5000	11.5000	11.5000	11.5000	-0.862%	1	2,145	-14.783%
2026-06-03	11.7000	11.7000	11.6000	11.6000	+16.000%	28	2,144	-15.517%
2026-06-02	10.3000	10.3000	10.0000	10.0000	-7.407%	41	2,116	-2.000%
2026-06-01	12.1000	12.1000	10.8000	10.8000	+11.340%	6	2,096	-9.259%
2026-05-29	11.1600	11.1600	9.6000	9.7000	-17.306%	7	2,095	+1.031%
2026-05-28	11.7300	11.7300	11.7300	11.7300	+0.256%	1	2,100	-16.454%
2026-05-27	11.9000	11.9000	11.6000	11.7000	-15.827%	6	2,101	-16.239%
2026-05-26	13.9000	13.9000	13.9000	13.9000	+0.725%	5	2,098	-29.496%
2026-05-22	13.7400	13.8000	13.4000	13.8000	-5.479%	12	2,101	-28.986%
2026-05-21	15.2000	15.2000	14.6000	14.6000	-3.947%	8	2,107	-32.877%
2026-05-20	16.3000	16.3000	14.0000	15.2000	-12.644%	13	2,107	-35.526%
2026-05-19	15.7000	17.4000	15.7000	17.4000	+14.248%	12	2,092	-43.678%
2026-05-12	16.4000	16.4000	15.0000	15.2300	+1.533%	6	2,092	-35.653%
2026-05-11	15.0000	15.0000	15.0000	15.0000	+19.713%	2	2,090	-34.667%
2026-05-08	12.5300	12.5300	12.5300	12.5300	+0.240%	6	2,090	-21.788%
2026-05-07	11.0000	12.5000	11.0000	12.5000	-13.495%	144	2,096	-21.600%
2026-05-06	14.9000	14.9300	14.4500	14.4500	-19.900%	30	2,190	-32.180%
2026-05-05	18.1600	18.1600	18.0400	18.0400	+6.746%	2	2,190	-45.676%
2026-04-30	16.9000	16.9000	16.0000	16.9000	+2.424%	94	2,190	-42.012%
2026-04-29	15.0000	17.0000	15.0000	16.5000	+17.021%	73	2,121	-40.606%
2026-04-27	14.3200	14.9000	14.1000	14.1000	-7.298%	74	2,081	-30.496%
2026-04-24	14.8000	15.2100	14.8000	15.2100	-8.703%	3	2,147	-35.569%
2026-04-23	14.7000	17.2500	14.7000	16.6600	+13.333%	4	2,148	-41.176%
2026-04-22	14.6000	14.7000	14.6000	14.7000	+28.947%	96	2,148	-33.333%
2026-04-21	11.4000	11.4000	11.4000	11.4000	+3.920%	5	2,153	-14.035%
2026-04-20	11.0500	11.0500	10.9700	10.9700	+3.981%	10	2,153	-10.665%
2026-04-17	10.5000	11.9000	10.0000	10.5500	-28.716%	22	2,153	-7.109%
2026-04-16	14.8000	14.8000	14.8000	14.8000	+3.860%	5	2,164	-33.784%
2026-04-15	14.2500	14.2500	14.2500	14.2500	+6.027%	1	2,159	-31.228%
2026-04-14	13.4400	13.4400	13.4400	13.4400	-10.400%	3	2,158	-27.083%
2026-04-13	15.4000	15.4000	15.0000	15.0000	+1.283%	7	2,161	-34.667%
2026-04-10	14.8500	14.8500	14.7000	14.8100	-1.267%	74	2,172	-33.828%
2026-04-09	18.8200	18.8200	14.5000	15.0000	-9.366%	10	2,102	-34.667%
2026-04-08	14.3000	16.5500	14.3000	16.5500	-30.433%	6	2,109	-40.785%
2026-04-07	25.8000	25.8000	23.7900	23.7900	+10.190%	6	2,108	-58.806%
2026-04-06	21.6200	21.6200	21.5500	21.5900	+3.798%	8	2,106	-54.609%
2026-04-02	20.8700	21.0000	20.8000	20.8000	+7.216%	16	2,093	-52.885%
2026-04-01	18.2700	19.4000	18.2700	19.4000	-5.134%	23	2,093	-49.485%
2026-03-31	23.3000	23.3000	18.8700	20.4500	-20.086%	63	2,110	-52.078%
2026-03-30	26.1100	27.7000	25.1500	25.5900	+9.359%	63	2,145	-61.704%
2026-03-27	22.1000	23.4000	22.1000	23.4000	+8.837%	4	2,087	-58.120%
2026-03-26	21.6800	21.7000	21.0000	21.5000	+11.979%	7	2,086	-54.419%
2026-03-25	18.1200	19.2000	18.1200	19.2000	-2.041%	3	2,081	-48.958%
2026-03-24	18.1000	19.6000	17.7000	19.6000	+31.987%	8	2,078	-50.000%
2026-03-23	14.0000	15.2100	13.4800	14.8500	-19.730%	49	2,082	-34.007%
2026-03-20	18.6200	20.2000	18.5000	18.5000	-1.596%	126	2,077	-47.027%
2026-03-19	19.5000	20.8000	18.8000	18.8000	+2.732%	49	2,073	-47.872%
2026-03-18	14.8400	18.7000	14.8400	18.3000	+13.173%	20	2,069	-46.448%
2026-03-17	16.1000	17.8000	16.1000	16.1700	+1.698%	11	2,067	-39.394%
2026-03-16	17.9000	17.9000	15.4500	15.9000	-21.675%	10	2,062	-38.365%
2026-03-13	20.1000	20.5600	17.8000	20.3000	-13.136%	125	2,064	-51.724%
2026-03-12	16.3400	24.4000	16.3400	23.3700	+75.714%	237	2,078	-58.066%
2026-03-11	13.3000	13.3000	13.3000	13.3000	+59.472%	3	2,084	-26.316%
2026-03-10	7.9000	8.3400	7.9000	8.3400	-1.998%	13	2,084	+17.506%
2026-03-09	10.5000	13.6500	8.5100	8.5100	-18.952%	58	2,093	+15.159%
2026-03-06	10.4500	11.8500	10.4500	10.5000	+31.250%	2,324	2,070	-6.667%
2026-03-05	8.0000	8.0000	8.0000	8.0000	+59.681%	3	344	+22.500%
2026-03-04	5.4000	5.4900	5.0000	5.0100	-12.105%	9	341	+95.609%
2026-03-03	6.4000	6.4000	5.7000	5.7000	+32.558%	21	340	+71.930%
2026-02-19	2.9100	4.3000	2.9100	4.3000	+198.611%	3	329	+127.907%
2026-01-20	1.4400	1.4400	1.4400	1.4400	+54.839%	8	329	+580.556%
2025-12-29	0.9300	0.9300	0.9300	0.9300	+3.333%	25	329	+953.763%
2025-12-10	0.9000	0.9000	0.9000	0.9000	0.000%	1	354	+988.889%
2025-12-09	0.9600	0.9800	0.5000	0.9000	-70.968%	320	353	+988.889%
2025-07-30	3.1000	3.1000	3.1000	3.1000	-3.125%	2	51	+216.129%
2025-07-24	3.2000	3.2000	3.2000	3.2000	+16.364%	2	51	+206.250%
2025-07-22	2.7500	2.7500	2.7500	2.7500	-92.663%	4	51	+256.364%
2025-07-02	37.4800	37.4800	37.4800	37.4800	+1,089.841%	25	47	-73.853%
2025-05-27	3.3000	3.3000	3.1000	3.1500	+23.529%	15	22	+211.111%
2025-05-13	2.5500	2.5500	2.5500	2.5500	+15.909%	3	27	+284.314%
2025-05-06	2.2000	2.2000	2.2000	2.2000	+76.000%	2	24	+345.455%
2025-04-14	1.2500	1.2500	1.2500	1.2500	-7.407%	4	24	+684.000%
2025-04-11	1.3500	1.3500	1.3500	1.3500	-41.048%	10	20	+625.926%
2025-04-03	2.3000	2.3000	2.2900	2.2900	+20.526%	13	20	+327.948%
2025-04-01	1.9000	1.9000	1.9000	1.9000	0.000%	3	20	+415.789%
2025-03-31	1.9400	1.9500	1.9000	1.9000	+22.581%	14	20	+415.789%
2025-03-26	1.5500	1.5500	1.5500	1.5500	-18.421%	2	30	+532.258%
2025-03-12	1.9000	1.9000	1.9000	1.9000	-7.317%	3	28	+415.789%
2025-02-25	2.0500	2.0500	2.0500	2.0500	+2.500%	12	32	+378.049%
2025-02-21	2.0000	2.0000	2.0000	2.0000	-6.977%	2	32	+390.000%
2025-02-20	2.1500	2.1500	2.1500	2.1500	-15.686%	6	26	+355.814%
2025-02-18	2.5500	2.5500	2.5500	2.5500	-1.923%	2	26	+284.314%
2025-02-14	2.6000	2.6000	2.6000	2.6000	+20.930%	28	10	+276.923%
2025-02-13	2.1500	2.1500	2.1500	2.1500	-10.417%	4	6	+355.814%
2025-02-07	2.4000	2.4000	2.4000	2.4000	0.000%	12	6	+308.333%