Dark

CFG20270115C50
CFG Jan 15 2027 50.00 Call (CFG270115C00050000)
option OPRA

EOD

Jul 8, 2026

20.00-11.308%(-2.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	20.0000	20.0000	20.0000	20.0000	-11.308%	10	375	0.000%
2026-07-01	22.5500	22.5500	22.5500	22.5500	+4.884%	1	375	-11.308%
2026-06-29	21.5000	21.5000	21.5000	21.5000	+15.343%	6	375	-6.977%
2026-06-18	18.6400	18.6400	18.6400	18.6400	+22.149%	1	377	+7.296%
2026-05-22	15.0500	15.2600	15.0500	15.2600	+6.938%	55	332	+31.062%
2026-05-20	14.2700	14.2700	14.2700	14.2700	+6.731%	5	332	+40.154%
2026-05-19	13.3700	13.3700	13.3700	13.3700	-6.829%	1	328	+49.589%
2026-05-15	14.3500	14.3500	14.3500	14.3500	-0.485%	2	328	+39.373%
2026-05-13	14.4200	14.4200	14.4200	14.4200	-12.073%	2	328	+38.696%
2026-05-05	16.4000	16.4000	16.4000	16.4000	+2.500%	1	330	+21.951%
2026-05-04	16.0000	16.0000	16.0000	16.0000	-7.514%	20	330	+25.000%
2026-04-14	17.3000	17.3000	17.3000	17.3000	+4.091%	2	350	+15.607%
2026-04-09	16.6200	16.6200	16.6200	16.6200	+1.403%	8	352	+20.337%
2026-04-08	16.3900	16.3900	16.3900	16.3900	+15.179%	8	352	+22.026%
2026-04-06	14.2300	14.2300	14.2300	14.2300	+19.580%	3	352	+40.548%
2026-03-30	11.9000	11.9000	11.9000	11.9000	+1.709%	4	355	+68.067%
2026-03-26	11.7000	11.7000	11.7000	11.7000	-9.302%	1	359	+70.940%
2026-03-12	12.9000	12.9000	12.9000	12.9000	-19.375%	1	359	+55.039%
2026-02-25	16.0000	16.0000	16.0000	16.0000	-7.461%	5	364	+25.000%
2026-02-18	17.3000	17.3000	17.2900	17.2900	-0.632%	2	364	+15.674%
2026-02-12	17.4000	17.4000	17.4000	17.4000	-14.286%	40	366	+14.943%
2026-02-09	20.3600	20.3600	20.3000	20.3000	+8.036%	8	366	-1.478%
2026-02-05	18.7900	18.7900	18.7900	18.7900	-3.641%	10	373	+6.440%
2026-02-04	19.5000	19.5000	19.5000	19.5000	+28.628%	1	373	+2.564%
2026-01-23	15.1600	15.1600	15.1600	15.1600	-8.675%	1	374	+31.926%
2026-01-21	14.3900	16.6000	14.3900	16.6000	+27.692%	54	374	+20.482%
2026-01-20	13.0000	13.0000	13.0000	13.0000	-4.412%	1	381	+53.846%
2026-01-16	13.4400	14.7000	13.4400	13.6000	+4.055%	8	386	+47.059%
2026-01-15	13.0700	13.0700	13.0700	13.0700	+1.318%	1	386	+53.022%
2026-01-14	12.8500	12.9000	12.8300	12.9000	+0.781%	55	386	+55.039%
2026-01-12	12.8000	12.8000	12.8000	12.8000	-12.925%	5	382	+56.250%
2026-01-06	14.7000	14.7000	14.7000	14.7000	+22.500%	1	377	+36.054%
2025-12-31	12.3000	12.3000	12.0000	12.0000	-8.116%	12	378	+66.667%
2025-12-26	13.0600	13.0600	13.0600	13.0600	-0.684%	1	378	+53.139%
2025-12-23	13.3200	13.3500	13.1500	13.1500	+3.870%	14	379	+52.091%
2025-12-11	12.6600	12.6600	12.6600	12.6600	+13.543%	1	369	+57.978%
2025-12-10	10.6300	11.1500	10.6300	11.1500	+5.189%	3	369	+79.372%
2025-12-08	10.6000	10.6000	10.6000	10.6000	-0.469%	1	367	+88.679%
2025-12-04	10.6500	10.6500	10.6500	10.6500	+5.237%	7	362	+87.793%
2025-12-03	9.8000	10.1200	9.8000	10.1200	+24.477%	4	369	+97.628%
2025-11-21	8.0100	8.1300	8.0100	8.1300	+6.275%	2	369	+146.002%
2025-11-20	7.6500	7.6500	7.6500	7.6500	-0.520%	1	371	+161.438%
2025-11-19	7.8000	7.8000	7.6900	7.6900	+0.919%	11	371	+160.078%
2025-11-04	7.6200	7.6200	7.6200	7.6200	+2.557%	10	367	+162.467%
2025-11-03	7.0000	7.5900	7.0000	7.4300	-1.589%	270	386	+169.179%
2025-10-28	7.6000	7.6000	7.5500	7.5500	-5.625%	6	386	+164.901%
2025-10-27	8.0000	8.0000	8.0000	8.0000	-1.235%	20	387	+150.000%
2025-10-24	8.1000	8.1000	8.1000	8.1000	+6.579%	106	387	+146.914%
2025-10-23	7.5000	7.6000	7.5000	7.6000	+11.929%	25	308	+163.158%
2025-10-22	6.7900	6.7900	6.7900	6.7900	-5.694%	1	333	+194.551%
2025-10-20	7.2000	7.2000	7.2000	7.2000	-10.000%	1	333	+177.778%
2025-10-16	8.0000	8.0000	8.0000	8.0000	-0.744%	10	334	+150.000%
2025-10-15	8.0600	8.0600	8.0600	8.0600	-0.494%	10	324	+148.139%
2025-10-14	8.1000	8.1000	8.1000	8.1000	+13.604%	1	329	+146.914%
2025-10-13	7.0000	7.8000	7.0000	7.1300	-9.747%	210	328	+180.505%
2025-10-09	7.9000	7.9000	7.9000	7.9000	-3.067%	5	176	+153.165%
2025-10-08	8.6500	8.6500	8.1500	8.1500	-5.233%	10	176	+145.399%
2025-10-07	9.1500	9.1500	8.6000	8.6000	+7.635%	6	177	+132.558%
2025-10-02	7.9900	7.9900	7.9900	7.9900	-2.561%	1	177	+150.313%
2025-10-01	8.3000	8.3000	8.2000	8.2000	-1.205%	5	177	+143.902%
2025-09-26	8.3000	8.3000	8.3000	8.3000	-9.783%	5	182	+140.964%
2025-09-18	8.7000	9.2000	8.7000	9.2000	+15.000%	7	187	+117.391%
2025-09-17	8.0000	8.0000	8.0000	8.0000	+17.647%	1	187	+150.000%
2025-09-16	6.8000	6.8000	6.8000	6.8000	-9.934%	3	188	+194.118%
2025-09-11	7.5500	7.5500	7.5500	7.5500	-0.658%	20	185	+164.901%
2025-09-10	7.6000	7.6000	7.6000	7.6000	+5.556%	3	185	+163.158%
2025-09-09	7.2000	7.2000	7.2000	7.2000	-8.280%	5	182	+177.778%
2025-09-04	7.6800	7.8500	7.6800	7.8500	+2.749%	21	182	+154.777%
2025-08-27	7.4800	7.6400	7.4800	7.6400	+52.800%	2	178	+161.780%
2025-08-25	4.9000	5.1000	4.9000	5.0000	-25.373%	15	176	+300.000%
2025-08-22	6.7000	6.7000	6.7000	6.7000	+21.157%	1	166	+198.507%
2025-08-21	5.5300	5.5300	5.5300	5.5300	+0.545%	2	166	+261.664%
2025-08-20	5.5000	5.6500	5.5000	5.5000	-3.509%	12	166	+263.636%
2025-08-15	5.7000	5.7000	5.7000	5.7000	+0.885%	7	167	+250.877%
2025-08-13	5.6500	5.6500	5.6500	5.6500	+20.213%	1	167	+253.982%
2025-08-11	5.1000	5.1000	4.7000	4.7000	-4.665%	4	166	+325.532%
2025-08-01	4.9300	4.9300	4.9300	4.9300	-17.833%	1	164	+305.680%
2025-07-30	6.0000	6.0000	6.0000	6.0000	+13.208%	2	163	+233.333%
2025-07-21	5.3000	5.3000	5.3000	5.3000	-10.169%	1	161	+277.358%
2025-07-18	6.5000	6.5000	5.9000	5.9000	-6.051%	7	161	+238.983%
2025-07-17	5.9500	6.2800	5.9500	6.2800	+14.182%	13	155	+218.471%
2025-07-14	5.5000	5.5000	5.5000	5.5000	-0.362%	1	151	+263.636%
2025-07-08	5.3000	5.5200	5.3000	5.5200	+8.235%	13	150	+262.319%
2025-07-07	4.6000	5.1100	4.6000	5.1000	+3.659%	25	137	+292.157%
2025-07-02	4.9000	4.9200	4.9000	4.9200	+30.159%	22	122	+306.504%
2025-06-30	3.7800	3.7800	3.7800	3.7800	+21.154%	1	102	+429.101%
2025-06-23	3.1200	3.1200	3.1200	3.1200	+11.429%	1	101	+541.026%
2025-06-16	2.8000	2.8000	2.8000	2.8000	-6.667%	1	100	+614.286%
2025-06-09	3.0000	3.0000	3.0000	3.0000	+25.000%	1	99	+566.667%
2025-06-05	2.4000	2.4000	2.4000	2.4000	+4.348%	1	98	+733.333%
2025-05-29	2.3000	2.3000	2.3000	2.3000	-22.034%	1	97	+769.565%
2025-05-20	2.9500	2.9500	2.9500	2.9500	+7.273%	1	96	+577.966%
2025-05-16	2.7500	2.7500	2.7500	2.7500	+71.875%	20	96	+627.273%
2025-05-02	1.6000	1.6000	1.6000	1.6000	-17.949%	16	96	+1,150.000%
2025-04-28	1.9500	1.9500	1.9500	1.9500	-7.143%	10	91	+925.641%
2025-04-25	2.1000	2.1000	2.1000	2.1000	+7.692%	4	91	+852.381%
2025-04-03	2.2200	2.2200	1.9500	1.9500	-40.000%	35	91	+925.641%
2025-04-01	3.1000	3.2500	3.0000	3.2500	+8.333%	34	91	+515.385%
2025-03-31	3.0000	3.0000	3.0000	3.0000	-11.765%	5	92	+566.667%
2025-03-27	3.4000	3.4000	3.4000	3.4000	-17.275%	2	92	+488.235%
2025-03-26	4.1100	4.1100	4.1100	4.1100	+1.733%	2	90	+386.618%
2025-03-25	4.0400	4.0400	4.0400	4.0400	+12.222%	3	90	+395.050%
2025-03-21	3.6000	3.6000	3.6000	3.6000	+12.500%	2	90	+455.556%
2025-03-20	3.2000	3.2000	3.2000	3.2000	-15.789%	3	90	+525.000%
2025-03-19	3.8000	3.8000	3.8000	3.8000	+8.571%	1	90	+426.316%
2025-03-14	3.5000	3.5000	3.5000	3.5000	0.000%	4	91	+471.429%
2025-03-11	3.3800	3.5000	3.3000	3.5000	-8.854%	5	91	+471.429%
2025-03-10	3.8400	3.8400	3.8400	3.8400	-24.706%	3	91	+420.833%
2025-02-25	5.1000	5.1000	5.1000	5.1000	-7.273%	1	91	+292.157%
2025-02-24	5.5000	5.5000	5.5000	5.5000	-9.836%	10	91	+263.636%
2025-02-13	6.1000	6.1000	6.1000	6.1000	-14.685%	5	93	+227.869%
2025-02-05	7.1500	7.1500	7.1500	7.1500	+2.878%	3	93	+179.720%
2025-02-04	7.1000	7.1000	6.9500	6.9500	+6.595%	7	96	+187.770%
2025-01-28	6.5200	6.5200	6.5200	6.5200	-7.518%	3	89	+206.748%
2025-01-24	7.0500	7.0500	7.0500	7.0500	+0.714%	2	86	+183.688%
2025-01-23	7.0000	7.0000	7.0000	7.0000	+3.704%	3	86	+185.714%
2025-01-17	6.7500	6.7500	6.7500	6.7500	+6.804%	6	86	+196.296%
2025-01-15	6.3200	6.3200	6.3200	6.3200	+30.309%	7	86	+216.456%
2025-01-10	4.7000	4.8500	4.7000	4.8500	-6.731%	8	86	+312.371%
2024-12-23	5.2000	5.2000	5.2000	5.2000	+6.122%	4	84	+284.615%
2024-12-19	4.9000	4.9000	4.9000	4.9000	-15.517%	1	80	+308.163%
2024-12-17	5.8000	5.8000	5.8000	5.8000	-18.310%	1	79	+244.828%
2024-11-12	6.6000	7.1000	6.6000	7.1000	+14.516%	61	79	+181.690%
2024-11-11	7.1500	7.1500	6.2000	6.2000	-2.208%	2	23	+222.581%
2024-11-08	6.3400	6.3400	6.3400	6.3400	+0.635%	2	21	+215.457%
2024-11-07	7.4600	7.4600	6.3000	6.3000	-18.182%	14	22	+217.460%
2024-11-06	6.8000	7.7000	6.8000	7.7000	0.000%	8	8	+159.740%