Dark

CFG20270115C55
CFG Jan 15 2027 55.00 Call (CFG270115C00055000)
option OPRA

Inactive

Jun 25, 2026

17.25+17.507%(+2.57)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	17.2600	17.2800	17.2500	17.2500	+17.507%	37	2,041	0.000%
2026-06-15	14.6800	14.6800	14.6800	14.6800	+49.796%	8	2,014	+17.507%
2026-06-01	9.8000	9.8000	9.8000	9.8000	-6.667%	2	2,014	+76.020%
2026-05-20	10.5000	10.5000	10.5000	10.5000	-1.869%	100	2,014	+64.286%
2026-05-11	11.1000	11.2400	10.7000	10.7000	-10.084%	89	1,954	+61.215%
2026-05-04	11.9000	11.9000	11.9000	11.9000	-10.526%	15	1,981	+44.958%
2026-04-21	13.3000	13.3000	13.3000	13.3000	+0.075%	7	1,988	+29.699%
2026-04-17	14.6000	14.6000	13.2900	13.2900	-1.556%	13	1,988	+29.797%
2026-04-15	12.8000	13.5000	12.8000	13.5000	+1.887%	13	1,977	+27.778%
2026-04-09	12.3100	13.2500	12.3100	13.2500	+7.724%	30	1,975	+30.189%
2026-04-08	13.9000	13.9000	12.2500	12.3000	+1.653%	24	1,964	+40.244%
2026-04-06	12.1000	12.1000	12.1000	12.1000	+16.346%	12	1,952	+42.562%
2026-04-02	10.5000	10.5000	10.4000	10.4000	+40.541%	12	1,954	+65.865%
2026-03-20	7.4000	7.4000	7.4000	7.4000	-23.077%	1	1,954	+133.108%
2026-03-03	9.6200	9.6200	9.6200	9.6200	-2.926%	2	1,955	+79.314%
2026-03-02	9.8000	9.9100	9.8000	9.9100	-2.843%	7	1,953	+74.067%
2026-02-27	11.2000	11.2000	10.2000	10.2000	-20.313%	3	1,954	+69.118%
2026-02-26	12.8000	12.8000	12.8000	12.8000	+8.751%	5	1,953	+34.766%
2026-02-23	11.7700	11.7700	11.7700	11.7700	-28.968%	5	1,958	+46.559%
2026-02-09	16.5700	16.5700	16.5700	16.5700	+12.721%	6	1,958	+4.104%
2026-02-05	14.7000	14.7000	14.7000	14.7000	+5.000%	6	1,964	+17.347%
2026-02-03	14.0000	14.0000	14.0000	14.0000	+16.667%	1	1,970	+23.214%
2026-01-27	12.0000	12.0000	12.0000	12.0000	+3.627%	2	1,969	+43.750%
2026-01-26	11.5800	11.5800	11.5800	11.5800	-14.539%	1	1,969	+48.964%
2026-01-22	13.5500	13.5500	13.5500	13.5500	+10.163%	4	1,970	+27.306%
2026-01-21	11.3000	12.3000	11.3000	12.3000	+24.242%	43	1,970	+40.244%
2026-01-20	10.2200	10.2200	9.9000	9.9000	-5.804%	85	1,932	+74.242%
2026-01-16	10.5100	10.5100	10.5100	10.5100	+2.237%	1	1,871	+64.129%
2026-01-15	10.4800	10.4800	10.2800	10.2800	+9.712%	2	1,871	+67.802%
2026-01-14	9.3700	9.3700	9.3700	9.3700	-4.388%	7	1,871	+84.098%
2026-01-13	10.0000	10.0000	9.8000	9.8000	+1.031%	2	1,871	+76.020%
2026-01-12	9.5800	9.7000	9.5000	9.7000	-6.731%	94	1,872	+77.835%
2026-01-08	10.4000	10.4000	10.4000	10.4000	-4.324%	4	1,862	+65.865%
2026-01-07	10.7600	10.8700	10.7600	10.8700	-1.182%	5	1,862	+58.694%
2026-01-06	10.5200	11.4000	10.5200	11.0000	+23.043%	555	1,860	+56.818%
2026-01-02	9.0000	9.0000	8.9400	8.9400	-1.758%	3	2,173	+92.953%
2025-12-30	9.1000	9.1000	9.1000	9.1000	-4.211%	1	2,173	+89.560%
2025-12-29	9.5000	9.5000	9.5000	9.5000	-5.000%	20	2,174	+81.579%
2025-12-26	10.0000	10.0000	10.0000	10.0000	-0.990%	2	2,174	+72.500%
2025-12-22	9.8000	10.1000	9.8000	10.1000	+7.447%	7	2,172	+70.792%
2025-12-19	9.4000	9.4000	9.4000	9.4000	+4.444%	1	2,165	+83.511%
2025-12-11	9.0000	9.0000	9.0000	9.0000	+7.784%	2	2,165	+91.667%
2025-12-10	7.7000	8.3500	7.7000	8.3500	+11.482%	42	2,165	+106.587%
2025-12-08	7.5400	7.5400	7.4900	7.4900	-2.092%	40	2,167	+130.307%
2025-12-04	7.0500	7.6500	7.0500	7.6500	+2.685%	8	2,157	+125.490%
2025-12-03	7.3000	7.4500	7.3000	7.4500	+3.186%	14	2,157	+131.544%
2025-12-01	7.2200	7.2200	7.2200	7.2200	+20.333%	10	2,157	+138.920%
2025-11-28	6.0000	6.0000	6.0000	6.0000	-12.023%	2	2,147	+187.500%
2025-11-26	7.0000	7.0000	6.8200	6.8200	+15.593%	18	2,149	+152.933%
2025-11-25	5.9000	5.9000	5.9000	5.9000	-0.840%	1	2,149	+192.373%
2025-11-24	5.9500	5.9500	5.9000	5.9500	+0.847%	4	2,150	+189.916%
2025-11-21	5.9000	5.9000	5.9000	5.9000	+19.675%	2	2,148	+192.373%
2025-11-19	4.9300	4.9300	4.9300	4.9300	-10.364%	1	2,148	+249.899%
2025-11-17	5.5000	5.5000	5.5000	5.5000	0.000%	5	2,148	+213.636%
2025-10-24	5.5000	5.5000	5.5000	5.5000	+5.769%	5	2,148	+213.636%
2025-10-21	5.2000	5.2000	5.2000	5.2000	-13.333%	550	2,143	+231.731%
2025-10-15	6.0000	6.0000	6.0000	6.0000	+3.448%	2	2,022	+187.500%
2025-10-14	5.8000	5.9400	5.8000	5.8000	+5.263%	12	2,022	+197.414%
2025-10-08	6.0000	6.1000	5.5100	5.5100	-17.884%	422	2,016	+213.067%
2025-10-06	6.7100	6.7100	6.7100	6.7100	+10.000%	3	2,023	+157.079%
2025-10-03	6.1000	6.1000	6.1000	6.1000	+1.667%	10	2,021	+182.787%
2025-09-30	6.0000	6.0000	6.0000	6.0000	+1.695%	20	2,017	+187.500%
2025-09-22	5.9000	5.9000	5.9000	5.9000	+1.724%	1	2,017	+192.373%
2025-09-19	5.8000	5.8000	5.8000	5.8000	-1.695%	1	2,016	+197.414%
2025-09-18	5.9000	5.9000	5.9000	5.9000	+31.111%	4	2,016	+192.373%
2025-09-16	4.5000	4.5000	4.4000	4.5000	-6.445%	43	2,016	+283.333%
2025-09-15	4.8000	4.9000	4.8000	4.8100	-10.926%	22	1,985	+258.628%
2025-09-04	5.2000	5.4000	5.2000	5.4000	+1.887%	16	1,977	+219.444%
2025-08-27	5.3000	5.3000	5.3000	5.3000	+26.190%	3	1,961	+225.472%
2025-08-26	4.2000	4.2000	4.2000	4.2000	-7.692%	4	1,954	+310.714%
2025-08-22	4.5500	4.5500	4.5500	4.5500	+26.389%	1	1,954	+279.121%
2025-08-20	3.6000	3.6000	3.6000	3.6000	-14.286%	1	1,954	+379.167%
2025-07-29	4.2000	4.2000	4.2000	4.2000	-3.002%	2	1,954	+310.714%
2025-07-24	4.2000	4.3300	4.2000	4.3300	-3.778%	4	1,952	+298.383%
2025-07-23	4.0500	4.5000	4.0500	4.5000	+10.024%	41	1,952	+283.333%
2025-07-18	4.0900	4.0900	4.0900	4.0900	-0.969%	1	1,913	+321.760%
2025-07-17	4.2000	4.2000	4.1300	4.1300	+22.552%	23	1,912	+317.676%
2025-07-14	3.3700	3.3700	3.3700	3.3700	-7.671%	1	1,892	+411.869%
2025-07-11	3.6500	3.6500	3.6500	3.6500	-1.351%	2	1,892	+372.603%
2025-07-07	3.7000	3.7000	3.7000	3.7000	+31.206%	5	1,892	+366.216%
2025-07-01	2.8200	2.8200	2.8200	2.8200	+22.609%	5	1,893	+511.702%
2025-06-26	2.3000	2.3000	2.3000	2.3000	+4.545%	1	1,891	+650.000%
2025-06-25	2.2000	2.2000	2.2000	2.2000	+4.762%	1	1,890	+684.091%
2025-06-24	2.1000	2.1000	2.1000	2.1000	+5.000%	1	1,889	+721.429%
2025-06-23	2.0000	2.0000	2.0000	2.0000	+9.290%	2	1,889	+762.500%
2025-06-16	1.8300	1.8300	1.8300	1.8300	+26.207%	1	1,887	+842.623%
2025-06-05	1.3000	1.4500	1.3000	1.4500	+31.818%	6	1,886	+1,089.655%
2025-05-27	1.1000	1.1000	1.1000	1.1000	-37.143%	1	1,884	+1,468.182%
2025-05-19	1.7500	1.7500	1.7500	1.7500	+25.000%	1	1,884	+885.714%
2025-05-16	1.4000	1.4000	1.4000	1.4000	+68.675%	40	1,884	+1,132.143%
2025-05-01	0.8300	0.8300	0.8300	0.8300	-20.952%	7	1,884	+1,978.313%
2025-04-16	1.0500	1.0500	1.0500	1.0500	-15.323%	414	1,877	+1,542.857%
2025-04-03	1.2400	1.2400	1.2400	1.2400	-43.119%	11	1,465	+1,291.129%
2025-04-01	2.1800	2.1800	2.1800	2.1800	+11.795%	30	1,470	+691.284%
2025-03-31	1.9500	1.9500	1.9500	1.9500	-2.500%	1	1,500	+784.615%
2025-03-28	2.0000	2.0000	2.0000	2.0000	-23.077%	22	1,501	+762.500%
2025-03-26	2.6000	2.6000	2.6000	2.6000	-3.704%	1	1,501	+563.462%
2025-03-25	2.7000	2.7000	2.7000	2.7000	+1.887%	1	1,501	+538.889%
2025-03-24	2.6000	2.6500	2.6000	2.6500	+32.500%	11	1,502	+550.943%
2025-03-21	2.0000	2.0000	2.0000	2.0000	-10.714%	2	1,492	+762.500%
2025-03-20	2.2200	2.2400	2.1700	2.2400	-0.444%	20	1,492	+670.089%
2025-03-14	2.2500	2.2500	2.2500	2.2500	+2.273%	2	1,478	+666.667%
2025-03-10	3.0900	3.0900	2.2000	2.2000	-47.619%	1,607	1,477	+684.091%
2025-02-18	4.2000	4.2000	4.2000	4.2000	-8.894%	7	1,634	+310.714%
2025-01-28	4.1500	4.6100	4.1500	4.6100	-3.958%	6	1,627	+274.187%
2025-01-24	4.8000	4.8000	4.8000	4.8000	-3.030%	2	1,627	+259.375%
2025-01-23	4.8000	4.9500	4.8000	4.9500	-6.604%	2	1,626	+248.485%
2025-01-21	5.1000	5.3000	5.1000	5.3000	+60.606%	10	1,614	+225.472%
2025-01-10	3.3000	3.3000	3.3000	3.3000	-15.816%	8	1,614	+422.727%
2025-01-08	3.9200	3.9200	3.9200	3.9200	-4.156%	1	1,610	+340.051%
2025-01-06	4.0900	4.0900	4.0900	4.0900	+15.211%	4	1,610	+321.760%
2025-01-03	3.5500	3.5500	3.5500	3.5500	+4.106%	2	1,610	+385.915%
2024-12-31	3.4100	3.4100	3.4100	3.4100	+0.888%	1	1,610	+405.865%
2024-12-19	3.3800	3.3800	3.3800	3.3800	-20.095%	1	1,610	+410.355%
2024-12-18	4.2300	4.2300	4.2300	4.2300	-0.471%	4	1,610	+307.801%
2024-12-12	4.2500	4.2500	4.2500	4.2500	-14.830%	1	1,610	+305.882%
2024-12-05	4.9900	4.9900	4.9900	4.9900	+13.409%	1	1,609	+245.691%
2024-12-04	5.0000	5.0000	4.4000	4.4000	-10.204%	2	1,609	+292.045%
2024-11-08	4.9000	4.9000	4.9000	4.9000	-18.333%	2	1,609	+252.041%
2024-11-06	5.2000	6.0000	4.8000	6.0000	+76.471%	9	1,610	+187.500%
2024-10-30	3.4000	3.4000	3.4000	3.4000	+21.429%	1	1,601	+407.353%
2024-10-17	2.8400	3.8200	1.9000	2.8000	-6.667%	800	1,600	+516.071%
2024-10-08	3.0000	3.0000	3.0000	3.0000	0.000%	800	800	+475.000%