Dark

CF20270115C150
CF Jan 15 2027 150.00 Call (CF270115C00150000)
option OPRA

EOD

Aug 31, 2026

6.10+27.083%(+1.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	6.8000	7.5000	6.1000	6.1000	+27.083%	18	828	0.000%
2026-08-27	4.8000	4.8000	4.8000	4.8000	-18.644%	1	810	+27.083%
2026-08-26	5.9000	5.9000	5.7200	5.9000	-8.100%	5	810	+3.390%
2026-08-25	6.4000	6.4200	6.4000	6.4200	-4.464%	20	813	-4.984%
2026-08-24	8.3000	8.3000	6.7000	6.7200	-12.727%	71	813	-9.226%
2026-08-21	6.9000	8.0300	6.9000	7.7000	+30.508%	13	812	-20.779%
2026-08-20	6.2000	6.2000	5.9000	5.9000	+20.408%	42	804	+3.390%
2026-08-19	4.8000	4.9000	4.8000	4.9000	+23.116%	4	774	+24.490%
2026-08-18	4.7000	4.7000	3.9800	3.9800	+13.714%	16	774	+53.266%
2026-08-17	3.5500	3.5500	3.5000	3.5000	-2.778%	30	764	+74.286%
2026-08-13	3.6800	3.6800	3.6000	3.6000	+8.761%	3	764	+69.444%
2026-08-12	3.1000	3.3100	3.1000	3.3100	-17.250%	2	764	+84.290%
2026-08-11	4.3000	4.3000	4.0000	4.0000	-16.667%	3	764	+52.500%
2026-08-10	4.2000	4.8000	4.1000	4.8000	+33.333%	3	764	+27.083%
2026-08-07	3.6000	3.6000	3.6000	3.6000	-7.692%	1	763	+69.444%
2026-08-06	3.9000	3.9000	3.9000	3.9000	-15.217%	1	764	+56.410%
2026-08-05	4.9500	4.9500	4.6000	4.6000	-6.122%	6	763	+32.609%
2026-08-04	4.4000	4.9000	4.4000	4.9000	-29.496%	7	760	+24.490%
2026-07-31	6.9500	6.9500	6.9500	6.9500	-1.418%	1	758	-12.230%
2026-07-30	7.0500	7.0500	7.0500	7.0500	-8.442%	1	759	-13.475%
2026-07-29	7.7000	7.7000	7.7000	7.7000	+16.314%	2	759	-20.779%
2026-07-28	6.5000	6.6200	6.2000	6.6200	-18.972%	5	761	-7.855%
2026-07-23	9.0000	9.1000	8.1700	8.1700	+2.125%	10	762	-25.337%
2026-07-22	8.2500	8.2500	8.0000	8.0000	+10.041%	6	759	-23.750%
2026-07-21	8.0000	8.0000	7.2700	7.2700	+8.185%	303	759	-16.094%
2026-07-13	6.3000	6.7200	6.3000	6.7200	+17.688%	29	493	-9.226%
2026-07-08	5.7100	5.7100	5.7100	5.7100	+4.579%	3	476	+6.830%
2026-07-07	5.3000	5.4600	5.3000	5.4600	+9.200%	6	473	+11.722%
2026-07-06	4.9000	5.0000	4.9000	5.0000	+11.111%	2	473	+22.000%
2026-07-02	4.5000	4.5000	4.5000	4.5000	+2.273%	1	473	+35.556%
2026-06-30	4.5000	4.5000	4.4000	4.4000	+25.714%	2	473	+38.636%
2026-06-26	3.5000	3.5000	3.5000	3.5000	-25.532%	1	472	+74.286%
2026-06-17	4.7000	4.9000	4.6000	4.7000	-2.083%	7	472	+29.787%
2026-06-16	4.8000	5.0000	4.8000	4.8000	-5.882%	5	465	+27.083%
2026-06-15	5.1000	5.1000	5.1000	5.1000	-19.048%	3	462	+19.608%
2026-06-10	6.5000	6.5000	6.3000	6.3000	-8.696%	9	459	-3.175%
2026-06-09	6.9000	6.9000	6.9000	6.9000	-18.824%	1	452	-11.594%
2026-06-05	8.5000	8.5000	8.5000	8.5000	-13.265%	2	451	-28.235%
2026-06-04	9.8000	9.8000	9.8000	9.8000	+7.692%	2	451	-37.755%
2026-06-03	9.1000	9.1000	9.1000	9.1000	+9.639%	1	451	-32.967%
2026-05-29	8.3000	8.3000	8.3000	8.3000	-12.447%	5	452	-26.506%
2026-05-27	9.3000	9.4800	9.3000	9.4800	-9.714%	2	452	-35.654%
2026-05-26	11.1800	11.1800	10.5000	10.5000	-7.895%	15	452	-41.905%
2026-05-22	11.1200	11.4000	11.0300	11.4000	-18.630%	48	466	-46.491%
2026-05-19	13.2100	14.0100	13.2100	14.0100	+6.947%	11	466	-56.460%
2026-05-15	13.0000	13.1000	12.7100	13.1000	-1.504%	4	466	-53.435%
2026-05-13	14.2900	14.2900	13.0000	13.3000	+4.724%	17	467	-54.135%
2026-05-12	12.5500	12.7000	12.5500	12.7000	+22.115%	79	466	-51.969%
2026-05-08	10.4000	10.4000	10.4000	10.4000	+15.556%	1	466	-41.346%
2026-05-07	8.8200	9.0000	8.8200	9.0000	-22.747%	4	467	-32.222%
2026-05-06	12.0000	12.0000	11.6500	11.6500	-20.748%	82	467	-47.639%
2026-05-05	14.7000	14.7000	14.7000	14.7000	+19.221%	1	400	-58.503%
2026-05-04	12.9200	12.9200	12.3300	12.3300	-2.530%	3	400	-50.527%
2026-05-01	12.7400	12.7400	12.6500	12.6500	-9.643%	13	390	-51.779%
2026-04-30	13.9000	14.0000	13.9000	14.0000	+2.941%	13	390	-56.429%
2026-04-29	13.6600	13.8000	13.5000	13.6000	+10.569%	11	383	-55.147%
2026-04-23	13.5000	13.5000	12.3000	12.3000	+11.514%	5	378	-50.407%
2026-04-22	11.0300	11.0300	11.0300	11.0300	+14.896%	1	378	-44.696%
2026-04-20	9.6000	9.6000	9.6000	9.6000	+52.381%	1	378	-36.458%
2026-04-17	7.8100	7.8100	6.3000	6.3000	-49.600%	2	378	-3.175%
2026-04-16	12.0000	12.5000	12.0000	12.5000	+7.759%	2	379	-51.200%
2026-04-15	11.3000	11.6500	11.3000	11.6000	+3.111%	5	379	-47.414%
2026-04-14	11.3500	11.3500	11.2500	11.2500	-15.730%	2	378	-45.778%
2026-04-13	13.6800	13.8300	13.3500	13.3500	+19.196%	12	380	-54.307%
2026-04-10	12.0400	12.0400	11.2000	11.2000	-11.182%	28	372	-45.536%
2026-04-09	12.6100	12.6100	12.6100	12.6100	-13.034%	2	372	-51.626%
2026-04-08	10.4000	14.5000	10.4000	14.5000	-31.280%	2	373	-57.931%
2026-04-07	20.8200	21.3000	20.8200	21.1000	+17.287%	5	374	-71.090%
2026-04-06	17.9900	17.9900	17.9900	17.9900	-9.141%	27	374	-66.092%
2026-04-02	19.2700	19.8000	19.2700	19.8000	+25.316%	8	372	-69.192%
2026-04-01	15.4000	15.8000	15.4000	15.8000	-9.714%	6	372	-61.392%
2026-03-31	18.0000	18.0000	17.5000	17.5000	-18.605%	4	371	-65.143%
2026-03-30	22.2200	22.2200	21.5000	21.5000	+13.158%	101	373	-71.628%
2026-03-27	19.0000	19.0000	19.0000	19.0000	+7.955%	1	276	-67.895%
2026-03-26	17.3000	17.6000	17.3000	17.6000	+28.467%	18	276	-65.341%
2026-03-25	13.7000	13.7000	13.7000	13.7000	-12.628%	1	269	-55.474%
2026-03-24	16.3000	16.3000	15.2400	15.6800	+42.545%	8	269	-61.097%
2026-03-23	11.8000	11.8000	11.0000	11.0000	-30.380%	5	264	-44.545%
2026-03-20	15.8000	15.8000	15.8000	15.8000	+3.947%	1	260	-61.392%
2026-03-19	15.2000	15.2000	15.2000	15.2000	+10.949%	5	259	-59.868%
2026-03-17	13.7000	13.7000	13.7000	13.7000	+6.202%	5	259	-55.474%
2026-03-16	12.9000	12.9000	12.9000	12.9000	-26.496%	1	259	-52.713%
2026-03-13	18.5000	18.5000	17.5500	17.5500	-12.250%	3	259	-65.242%
2026-03-12	14.9000	20.0000	13.9000	20.0000	+99.005%	223	259	-69.500%
2026-03-11	10.0500	10.0500	10.0500	10.0500	+54.615%	1	63	-39.303%
2026-03-10	6.2000	6.5000	6.2000	6.5000	-30.630%	2	63	-6.154%
2026-03-09	10.0200	10.3000	9.3700	9.3700	+70.364%	7	63	-34.899%
2026-03-05	4.4000	6.0000	4.4000	5.5000	+37.500%	24	57	+10.909%
2026-03-04	4.0000	4.0000	4.0000	4.0000	0.000%	1	48	+52.500%
2026-03-03	4.0000	4.0000	4.0000	4.0000	+14.943%	2	47	+52.500%
2026-03-02	3.4800	3.4800	3.4800	3.4800	+93.333%	10	47	+75.287%
2026-02-23	1.8000	1.8000	1.8000	1.8000	-42.675%	3	43	+238.889%
2026-02-19	3.1400	3.1400	3.1400	3.1400	+161.667%	1	43	+94.268%
2026-02-17	1.2000	1.2000	1.2000	1.2000	-40.000%	3	44	+408.333%
2026-02-10	2.0000	2.0000	2.0000	2.0000	-20.000%	5	44	+205.000%
2026-01-14	2.5000	2.5000	2.5000	2.5000	+42.857%	1	39	+144.000%
2025-10-24	1.7500	1.7500	1.7500	1.7500	-5.405%	4	38	+248.571%
2025-09-26	1.7000	1.8500	1.7000	1.8500	0.000%	32	34	+229.730%
2025-09-25	1.8500	1.8500	1.8500	1.8500	+48.000%	1	4	+229.730%
2025-08-21	1.2500	1.2500	1.2500	1.2500	-53.704%	2	3	+388.000%
2025-07-10	2.7000	2.7000	2.7000	2.7000	0.000%	1	1	+125.926%