Dark

CFLT20260116C20
CFLT Jan 16 2026 20.00 Call (CFLT260116C00020000)
option OPRA

EOD

Jun 5, 2025

7.35+17.600%(+1.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	7.35	7.35	7.35	7.35	+17.600%	5	1,266	0.000%
2025-06-03	6.25	6.25	6.25	6.25	+13.225%	6	1,266	+17.600%
2025-06-02	5.52	5.52	5.52	5.52	-4.828%	3	1,266	+33.152%
2025-05-30	5.85	5.85	5.80	5.80	-9.375%	24	1,266	+26.724%
2025-05-29	6.00	6.40	6.00	6.40	+6.667%	10	1,266	+14.844%
2025-05-28	5.80	6.00	5.80	6.00	+8.696%	21	1,271	+22.500%
2025-05-22	5.25	5.52	5.25	5.52	+7.184%	1,001	1,271	+33.152%
2025-05-21	5.15	5.15	5.15	5.15	-3.377%	10	1,477	+42.718%
2025-05-20	5.35	5.35	5.33	5.33	-3.091%	3	1,467	+37.899%
2025-05-19	5.50	5.50	5.50	5.50	-5.172%	1	1,465	+33.636%
2025-05-16	5.80	5.80	5.80	5.80	-3.333%	2	1,465	+26.724%
2025-05-15	6.00	6.00	6.00	6.00	-7.692%	10	1,465	+22.500%
2025-05-14	6.50	6.50	6.50	6.50	+3.175%	153	1,465	+13.077%
2025-05-13	5.76	6.30	5.76	6.30	+10.915%	42	1,572	+16.667%
2025-05-12	5.55	5.68	5.55	5.68	+18.333%	36	1,604	+29.401%
2025-05-09	4.80	4.80	4.80	4.80	-4.000%	2	1,582	+53.125%
2025-05-08	4.83	5.03	4.83	5.00	+13.636%	23	1,582	+47.000%
2025-05-07	4.40	4.40	4.40	4.40	+9.726%	15	1,581	+67.045%
2025-05-06	4.01	4.01	4.01	4.01	-6.744%	1	1,581	+83.292%
2025-05-05	4.07	4.35	4.07	4.30	0.000%	37	1,582	+70.930%
2025-05-02	4.30	4.30	4.30	4.30	+9.137%	2	1,576	+70.930%
2025-05-01	4.90	4.90	3.94	3.94	-45.278%	82	1,576	+86.548%
2025-04-30	7.30	7.30	7.20	7.20	-5.263%	38	1,511	+2.083%
2025-04-28	7.60	7.60	7.60	7.60	+5.556%	1	1,532	-3.289%
2025-04-25	7.20	7.20	7.20	7.20	+30.909%	60	1,532	+2.083%
2025-04-17	5.50	5.50	5.50	5.50	-15.385%	2	1,502	+33.636%
2025-04-09	6.25	6.50	6.25	6.50	+24.046%	3	1,502	+13.077%
2025-04-08	5.48	5.48	5.24	5.24	-2.239%	3	1,502	+40.267%
2025-04-07	4.40	5.50	4.40	5.36	+1.132%	1,048	1,501	+37.127%
2025-04-04	4.68	5.30	4.40	5.30	-3.636%	36	621	+38.679%
2025-04-03	5.70	5.70	5.50	5.50	-42.105%	131	606	+33.636%
2025-03-21	8.90	9.50	8.90	9.50	-7.767%	4	476	-22.632%
2025-03-19	9.90	10.30	9.90	10.30	+14.064%	13	477	-28.641%
2025-03-18	9.20	9.20	9.03	9.03	-10.594%	4	477	-18.605%
2025-03-17	9.80	10.10	9.80	10.10	+9.783%	2	473	-27.228%
2025-03-14	9.20	9.20	9.20	9.20	+3.371%	10	473	-20.109%
2025-03-13	8.90	8.90	8.90	8.90	+7.879%	4	473	-17.416%
2025-03-11	8.25	8.25	8.25	8.25	+10.000%	1	473	-10.909%
2025-03-10	7.60	7.60	7.50	7.50	-21.301%	3	474	-2.000%
2025-03-07	10.00	10.00	9.00	9.53	-25.779%	18	471	-22.875%
2025-02-21	12.84	12.84	12.84	12.84	-18.060%	4	465	-42.757%
2025-02-19	15.67	15.67	15.67	15.67	-3.510%	1	465	-53.095%
2025-02-18	16.24	16.24	16.24	16.24	-3.905%	1	464	-54.741%
2025-02-14	16.90	16.90	16.90	16.90	-11.053%	4	464	-56.509%
2025-02-12	17.02	19.00	17.02	19.00	+43.939%	13	464	-61.316%
2025-02-07	13.20	13.20	13.20	13.20	0.000%	10	464	-44.318%
2025-01-30	13.20	13.20	13.20	13.20	+4.762%	5	464	-44.318%
2025-01-29	12.50	12.60	12.50	12.60	-11.392%	4	461	-41.667%
2025-01-28	13.30	14.35	13.30	14.22	+16.082%	8	463	-48.312%
2025-01-27	12.25	12.25	12.25	12.25	+16.667%	1	464	-40.000%
2025-01-23	10.50	10.50	10.50	10.50	-4.545%	1	464	-30.000%
2025-01-22	11.00	11.00	11.00	11.00	+4.762%	1	464	-33.182%
2025-01-21	10.50	10.50	10.50	10.50	+3.960%	1	464	-30.000%
2025-01-17	10.10	10.10	10.10	10.10	-5.607%	4	464	-27.228%
2025-01-14	10.70	10.70	10.70	10.70	+1.905%	10	464	-31.308%
2025-01-13	10.43	10.50	10.30	10.50	-19.847%	16	464	-30.000%
2025-01-06	13.10	13.10	13.10	13.10	+0.769%	1	459	-43.893%
2024-12-26	13.00	13.00	13.00	13.00	-1.440%	5	459	-43.462%
2024-12-24	13.29	13.29	13.19	13.19	+11.780%	2	459	-44.276%
2024-12-19	12.26	12.26	11.80	11.80	-18.056%	7	459	-37.712%
2024-12-17	14.40	14.40	14.40	14.40	+0.699%	23	459	-48.958%
2024-12-11	14.30	14.30	14.30	14.30	-4.027%	2	482	-48.601%
2024-12-09	14.90	14.90	14.90	14.90	+2.476%	1	482	-50.671%
2024-11-26	14.54	14.54	14.54	14.54	+27.768%	1	482	-49.450%
2024-11-15	11.38	11.38	11.38	11.38	-6.721%	2	482	-35.413%
2024-11-13	12.20	12.20	12.20	12.20	+19.257%	1	481	-39.754%
2024-11-11	10.23	10.23	10.23	10.23	-7.755%	1	481	-28.152%
2024-11-07	11.09	11.09	11.09	11.09	+0.818%	1	481	-33.724%
2024-11-06	9.95	11.00	9.95	11.00	+6.178%	15	481	-33.182%
2024-11-05	10.36	10.36	10.36	10.36	+4.646%	1	481	-29.054%
2024-11-01	9.90	9.90	9.90	9.90	-16.102%	20	481	-25.758%
2024-10-31	11.60	11.80	11.60	11.80	+51.866%	5	481	-37.712%
2024-10-25	7.70	7.79	7.70	7.77	+6.438%	62	481	-5.405%
2024-10-21	7.60	7.60	7.30	7.30	-3.947%	6	509	+0.685%
2024-10-18	7.80	8.00	7.60	7.60	0.000%	6	504	-3.289%
2024-10-17	7.55	7.60	7.55	7.60	+16.923%	4	502	-3.289%
2024-10-16	7.70	7.70	6.50	6.50	-17.303%	27	498	+13.077%
2024-10-15	7.70	7.86	7.70	7.86	+0.769%	11	497	-6.489%
2024-10-14	7.80	7.80	7.80	7.80	+1.299%	16	497	-5.769%
2024-10-10	7.35	7.70	7.35	7.70	+13.235%	24	497	-4.545%
2024-10-09	6.80	6.80	6.80	6.80	+13.903%	10	497	+8.088%
2024-10-08	6.00	6.00	5.97	5.97	-0.500%	40	497	+23.116%
2024-10-04	6.00	6.00	6.00	6.00	+11.317%	8	487	+22.500%
2024-10-02	5.39	5.39	5.39	5.39	-2.000%	3	491	+36.364%
2024-10-01	5.50	5.50	5.50	5.50	-3.509%	2	490	+33.636%
2024-09-27	5.86	5.86	5.70	5.70	+1.786%	280	490	+28.947%
2024-09-26	5.60	5.60	5.59	5.60	-6.667%	162	366	+31.250%
2024-09-23	6.00	6.00	6.00	6.00	-3.069%	3	259	+22.500%
2024-09-20	6.19	6.19	6.19	6.19	-8.432%	2	258	+18.740%
2024-09-16	6.76	6.76	6.76	6.76	+10.820%	7	257	+8.728%
2024-09-13	6.10	6.10	6.10	6.10	+5.719%	20	264	+20.492%
2024-09-10	5.77	5.77	5.77	5.77	-9.134%	10	264	+27.383%
2024-09-09	6.35	6.35	6.35	6.35	+2.419%	2	258	+15.748%
2024-09-04	6.14	6.20	6.14	6.20	-6.061%	12	258	+18.548%
2024-09-03	6.60	6.60	6.60	6.60	-5.036%	2	246	+11.364%
2024-08-30	6.80	6.95	6.80	6.95	+0.725%	4	245	+5.755%
2024-08-29	6.80	6.90	6.80	6.90	-10.390%	4	245	+6.522%
2024-08-19	7.70	7.70	7.70	7.70	+14.925%	1	245	-4.545%
2024-08-12	7.60	7.60	6.70	6.70	-1.180%	2	245	+9.701%
2024-08-09	6.79	6.79	6.78	6.78	+13.000%	10	243	+8.407%
2024-08-08	6.00	6.00	6.00	6.00	-5.363%	1	247	+22.500%
2024-08-07	6.50	6.50	6.34	6.34	+11.228%	44	246	+15.931%
2024-08-05	5.80	6.60	5.59	5.70	-5.000%	7	202	+28.947%
2024-08-02	5.70	6.25	5.70	6.00	-14.286%	49	202	+22.500%
2024-08-01	9.50	9.50	7.00	7.00	-25.926%	35	208	+5.000%
2024-07-25	9.45	9.45	9.45	9.45	-10.849%	2	206	-22.222%
2024-07-17	10.60	10.60	10.60	10.60	-17.188%	1	208	-30.660%
2024-07-09	12.80	12.80	12.80	12.80	0.000%	1	207	-42.578%
2024-07-02	12.80	12.80	12.80	12.80	+11.304%	3	207	-42.578%
2024-06-21	11.50	11.50	11.50	11.50	-6.504%	10	207	-36.087%
2024-06-13	11.85	12.30	11.85	12.30	-2.381%	11	207	-40.244%
2024-06-12	12.60	12.60	12.60	12.60	+19.772%	1	208	-41.667%
2024-05-31	10.51	10.52	10.51	10.52	-24.371%	10	209	-30.133%
2024-05-29	13.91	13.91	13.91	13.91	-1.348%	1	215	-47.160%
2024-05-10	14.10	14.10	14.10	14.10	-0.704%	2	215	-47.872%
2024-05-02	14.20	14.20	14.20	14.20	-1.457%	1	216	-48.239%
2024-04-26	14.41	14.41	14.41	14.41	+3.669%	6	215	-48.994%
2024-04-25	13.90	13.90	13.90	13.90	-7.333%	1	218	-47.122%
2024-04-09	14.80	15.00	14.80	15.00	+2.319%	8	218	-51.000%
2024-04-03	14.65	14.66	14.65	14.66	-9.673%	7	219	-49.864%
2024-03-26	16.40	16.40	16.23	16.23	-3.393%	2	226	-54.713%
2024-03-20	16.80	16.80	16.80	16.80	+6.128%	1	228	-56.250%
2024-03-18	15.83	15.83	15.83	15.83	-10.817%	4	229	-53.569%
2024-03-06	17.75	17.75	17.75	17.75	+8.100%	7	225	-58.592%
2024-03-05	16.42	16.42	16.42	16.42	-12.193%	1	218	-55.238%
2024-03-04	18.79	18.79	18.70	18.70	+2.242%	3	219	-60.695%
2024-03-01	18.29	18.29	18.29	18.29	+2.753%	4	216	-59.814%
2024-02-27	17.80	17.80	17.80	17.80	+1.136%	4	216	-58.708%
2024-02-22	17.60	17.60	17.60	17.60	-1.676%	13	219	-58.239%
2024-02-14	17.90	17.90	17.90	17.90	+2.874%	1	209	-58.939%
2024-02-08	16.03	17.40	16.03	17.40	+81.250%	2	209	-57.759%
2024-01-31	9.60	9.60	9.60	9.60	-2.041%	1	210	-23.438%
2024-01-30	10.00	10.00	9.80	9.80	-2.000%	4	209	-25.000%
2024-01-29	10.00	10.00	10.00	10.00	+4.167%	4	208	-26.500%
2024-01-25	9.60	9.60	9.60	9.60	+7.263%	1	209	-23.438%
2024-01-23	9.10	9.10	8.95	8.95	-8.299%	5	209	-17.877%
2024-01-22	9.76	9.76	9.76	9.76	+10.282%	1	207	-24.693%
2024-01-19	8.85	8.85	8.85	8.85	-2.747%	1	206	-16.949%
2024-01-12	9.10	9.10	9.10	9.10	+0.110%	76	130	-19.231%
2024-01-11	9.09	9.09	9.09	9.09	-0.110%	5	130	-19.142%
2024-01-04	9.00	9.10	9.00	9.10	-9.000%	3	125	-19.231%
2024-01-02	10.00	10.00	10.00	10.00	-2.913%	3	122	-26.500%
2023-12-21	10.30	10.30	10.30	10.30	-10.435%	2	119	-28.641%
2023-12-19	11.50	11.50	11.50	11.50	+12.086%	1	119	-36.087%
2023-12-13	10.26	10.26	10.26	10.26	+9.265%	10	119	-28.363%
2023-12-12	9.39	9.39	9.39	9.39	-5.817%	8	109	-21.725%
2023-12-07	10.02	10.02	9.97	9.97	-1.287%	12	101	-26.279%
2023-12-05	10.10	10.10	10.10	10.10	-4.717%	1	89	-27.228%
2023-12-04	10.60	10.60	10.60	10.60	+8.830%	1	89	-30.660%
2023-12-01	9.66	9.74	9.66	9.74	+15.952%	11	89	-24.538%
2023-11-30	8.40	8.40	8.40	8.40	-1.408%	5	99	-12.500%
2023-11-29	8.52	8.52	8.52	8.52	+1.429%	2	94	-13.732%
2023-11-28	8.40	8.40	8.40	8.40	+16.829%	1	92	-12.500%
2023-11-27	7.05	7.19	7.05	7.19	+4.203%	2	92	+2.225%
2023-11-21	6.90	6.90	6.90	6.90	-1.429%	1	93	+6.522%
2023-11-17	7.00	7.00	7.00	7.00	-4.110%	5	93	+5.000%
2023-11-16	7.20	7.30	7.20	7.30	-5.195%	2	88	+0.685%
2023-11-15	7.70	7.70	7.70	7.70	+2.941%	2	86	-4.545%
2023-11-14	7.00	7.80	7.00	7.48	+15.077%	22	84	-1.738%
2023-11-13	6.50	6.50	6.50	6.50	-0.612%	1	70	+13.077%
2023-11-10	5.89	6.54	5.89	6.54	+10.847%	34	69	+12.385%
2023-11-09	6.12	6.12	5.90	5.90	-11.940%	32	66	+24.576%
2023-11-08	6.70	6.70	6.70	6.70	-0.741%	1	41	+9.701%
2023-11-06	6.70	6.75	6.70	6.75	+2.273%	7	40	+8.889%
2023-11-03	6.50	6.60	6.40	6.60	+24.528%	9	35	+11.364%
2023-11-02	5.50	5.50	5.00	5.30	-61.029%	13	27	+38.679%
2023-10-25	13.60	13.60	13.60	13.60	-22.018%	1	24	-45.956%
2023-10-11	17.44	17.44	17.44	17.44	+13.247%	22	24	-57.856%
2023-10-06	15.40	15.40	15.40	15.40	0.000%	2	2	-52.273%

.dark-mode .SsRpWX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SsRpWX{ color: #333333; background-color: white; border: 2px solid #333333; }CFLT20260116C20CFLT Jan 16 2026 20.00 Call (CFLT260116C00020000)option OPRA

CFLT20260116C20
CFLT Jan 16 2026 20.00 Call (CFLT260116C00020000)
option OPRA