Dark

CNH20270115C10
CNH Jan 15 2027 10.00 Call (CNH270115C00010000)
option OPRA

EOD

Aug 3, 2026

2.55+70.000%(+1.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.5000	2.7000	2.5000	2.5500	+70.000%	7	492	0.000%
2026-07-30	1.5000	1.5000	1.5000	1.5000	-28.571%	10	490	+70.000%
2026-07-28	2.1000	2.1000	2.1000	2.1000	+23.529%	1	490	+21.429%
2026-07-16	1.7000	1.7000	1.7000	1.7000	+2.410%	1	490	+50.000%
2026-07-15	1.6600	1.6600	1.6600	1.6600	-17.000%	1	491	+53.614%
2026-06-26	2.0000	2.0000	2.0000	2.0000	+14.286%	7	492	+27.500%
2026-06-25	1.7500	1.7500	1.7500	1.7500	+94.444%	1	492	+45.714%
2026-06-24	0.9000	0.9000	0.9000	0.9000	-33.333%	1	492	+183.333%
2026-06-23	1.2900	1.3500	1.2900	1.3500	-23.729%	3	493	+88.889%
2026-06-12	1.8900	1.8900	1.7700	1.7700	+35.115%	5	490	+44.068%
2026-06-11	1.3100	1.3100	1.3100	1.3100	-34.500%	1	487	+94.656%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+8.108%	1	486	+27.500%
2026-06-08	1.8500	1.8500	1.8500	1.8500	-7.500%	5	486	+37.838%
2026-06-03	2.0000	2.0000	2.0000	2.0000	+50.376%	2	491	+27.500%
2026-06-01	1.3000	1.3300	1.3000	1.3300	-14.194%	17	489	+91.729%
2026-05-28	1.5500	1.5500	1.5500	1.5500	-29.545%	4	486	+64.516%
2026-05-08	2.0000	2.2000	2.0000	2.2000	+15.789%	3	486	+15.909%
2026-05-07	1.9000	1.9000	1.9000	1.9000	+2.703%	1	487	+34.211%
2026-05-06	1.8000	1.8500	1.8000	1.8500	+8.824%	5	487	+37.838%
2026-05-05	1.7500	1.7500	1.7000	1.7000	+6.250%	7	492	+50.000%
2026-05-04	1.6500	1.9000	1.6000	1.6000	-8.571%	10	488	+59.375%
2026-05-01	1.7500	1.7500	1.7500	1.7500	-2.778%	29	502	+45.714%
2026-04-30	1.9000	1.9300	1.8000	1.8000	+28.571%	55	502	+41.667%
2026-04-29	1.4000	1.4700	1.4000	1.4000	0.000%	75	500	+82.143%
2026-04-28	1.9000	1.9000	1.3500	1.4000	-22.222%	36	425	+82.143%
2026-04-27	1.8000	1.8000	1.8000	1.8000	+12.500%	1	434	+41.667%
2026-04-24	1.6000	1.6000	1.6000	1.6000	-17.949%	5	433	+59.375%
2026-04-21	1.9500	1.9500	1.9500	1.9500	+12.717%	1	429	+30.769%
2026-04-20	1.7300	1.7300	1.7300	1.7300	-23.111%	2	429	+47.399%
2026-04-08	2.0000	2.2500	2.0000	2.2500	+2.273%	11	439	+13.333%
2026-04-01	2.1500	2.2000	2.1500	2.2000	+6.796%	4	449	+15.909%
2026-03-31	1.6500	2.0600	1.6500	2.0600	+11.351%	12	449	+23.786%
2026-03-30	1.8500	1.8500	1.8500	1.8500	-7.500%	1	447	+37.838%
2026-03-27	2.0000	2.0000	2.0000	2.0000	-6.977%	1	447	+27.500%
2026-03-26	2.1500	2.1500	2.1500	2.1500	+2.381%	30	446	+18.605%
2026-03-25	2.1000	2.1000	2.1000	2.1000	+13.514%	5	447	+21.429%
2026-03-24	1.8000	1.8500	1.8000	1.8500	+27.586%	13	447	+37.838%
2026-03-23	1.4500	1.4500	1.4500	1.4500	+11.538%	6	436	+75.862%
2026-03-20	1.3000	1.3000	1.3000	1.3000	-13.333%	1	432	+96.154%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-9.091%	102	432	+70.000%
2026-03-16	1.7500	1.7500	1.6500	1.6500	-10.326%	101	531	+54.545%
2026-03-12	1.8400	1.8400	1.8400	1.8400	-4.663%	5	477	+38.587%
2026-03-09	1.9300	1.9300	1.9300	1.9300	-16.087%	1	472	+32.124%
2026-03-05	2.3000	2.3000	2.3000	2.3000	-20.690%	3	471	+10.870%
2026-02-26	2.6000	2.9000	2.6000	2.9000	-17.143%	2	471	-12.069%
2026-02-24	3.5000	3.5000	3.5000	3.5000	0.000%	2	473	-27.143%
2026-02-20	3.5000	3.5000	3.5000	3.5000	0.000%	13	475	-27.143%
2026-02-19	3.5000	3.5000	3.5000	3.5000	+9.375%	200	475	-27.143%
2026-02-18	3.4000	3.4000	3.1000	3.2000	0.000%	8	675	-20.313%
2026-02-10	3.2000	3.2000	3.2000	3.2000	+5.611%	6	679	-20.313%
2026-02-09	3.0300	3.0300	3.0300	3.0300	+6.316%	1	685	-15.842%
2026-02-05	2.9400	2.9400	2.8500	2.8500	+10.039%	2	684	-10.526%
2026-02-04	2.6000	2.6000	2.5900	2.5900	+21.596%	8	686	-1.544%
2026-02-03	2.1000	2.2000	2.1000	2.1300	+42.000%	92	691	+19.718%
2026-01-30	1.8000	1.8000	1.5000	1.5000	-21.053%	2	716	+70.000%
2026-01-29	1.9000	1.9000	1.9000	1.9000	-7.767%	1	716	+34.211%
2026-01-22	2.0600	2.0600	2.0600	2.0600	-10.435%	1	716	+23.786%
2026-01-21	2.3000	2.3000	2.3000	2.3000	+12.195%	1	717	+10.870%
2026-01-16	2.0000	2.0500	2.0000	2.0500	+17.816%	28	696	+24.390%
2026-01-15	2.2500	2.2500	1.7400	1.7400	-13.000%	3	696	+46.552%
2026-01-14	1.9600	2.0000	1.9000	2.0000	+19.760%	32	695	+27.500%
2026-01-12	1.6700	1.6700	1.6700	1.6700	-1.765%	1	709	+52.695%
2026-01-09	1.7000	1.7000	1.7000	1.7000	+6.250%	1	708	+50.000%
2026-01-08	1.6500	1.7500	1.6000	1.6000	+10.345%	21	707	+59.375%
2026-01-07	1.5200	1.6000	1.4400	1.4500	+0.694%	24	702	+75.862%
2026-01-06	1.5000	1.5000	1.4400	1.4400	+5.882%	2	720	+77.083%
2026-01-05	1.3300	1.3600	1.3300	1.3600	+23.636%	6	722	+87.500%
2026-01-02	1.1000	1.1000	1.1000	1.1000	0.000%	1	722	+131.818%
2025-12-31	1.1500	1.1500	1.1000	1.1000	-9.091%	16	724	+131.818%
2025-12-30	1.2000	1.2100	1.2000	1.2100	-10.370%	4	724	+110.744%
2025-12-26	1.3500	1.3500	1.3500	1.3500	+3.846%	6	724	+88.889%
2025-12-24	1.2000	1.3000	1.2000	1.3000	0.000%	23	734	+96.154%
2025-12-22	1.3000	1.3000	1.3000	1.3000	-5.109%	1	734	+96.154%
2025-12-19	1.4700	1.4700	1.3700	1.3700	-11.613%	3	733	+86.131%
2025-12-17	1.5500	1.5500	1.5500	1.5500	-1.274%	2	732	+64.516%
2025-12-15	1.5700	1.5700	1.5700	1.5700	-4.268%	1	732	+62.420%
2025-12-11	1.6400	1.6400	1.6400	1.6400	+26.154%	1	732	+55.488%
2025-12-09	1.3000	1.3000	1.3000	1.3000	-3.704%	100	732	+96.154%
2025-12-03	1.3500	1.3500	1.3500	1.3500	+13.445%	7	783	+88.889%
2025-12-02	1.3000	1.3000	1.1500	1.1900	-20.667%	104	776	+114.286%
2025-11-26	1.4000	1.5000	1.4000	1.5000	+6.383%	15	767	+70.000%
2025-11-24	1.4100	1.4100	1.4100	1.4100	+0.714%	1	767	+80.851%
2025-11-20	1.4500	1.4500	1.4000	1.4000	-6.667%	4	768	+82.143%
2025-11-19	1.5000	1.5000	1.5000	1.5000	0.000%	5	765	+70.000%
2025-11-18	1.5000	1.5000	1.5000	1.5000	+3.448%	2	760	+70.000%
2025-11-17	1.4500	1.4500	1.4500	1.4500	-6.452%	4	758	+75.862%
2025-11-10	1.5500	1.5500	1.5500	1.5500	+9.155%	1	754	+64.516%
2025-11-07	1.5000	1.7500	1.3000	1.4200	-29.000%	47	754	+79.577%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-4.762%	2	761	+27.500%
2025-10-30	2.1000	2.1000	2.1000	2.1000	-6.667%	7	761	+21.429%
2025-10-24	2.2500	2.2500	2.2500	2.2500	+8.173%	1	768	+13.333%
2025-10-22	2.0800	2.0800	2.0800	2.0800	-5.455%	7	769	+22.596%
2025-10-16	2.2000	2.2000	2.2000	2.2000	0.000%	1	769	+15.909%
2025-10-15	2.2000	2.2000	2.2000	2.2000	+22.222%	100	769	+15.909%
2025-10-14	1.7000	1.8000	1.7000	1.8000	-19.283%	202	669	+41.667%
2025-10-06	2.2300	2.2300	2.2300	2.2300	-0.889%	4	469	+14.350%
2025-10-03	2.2300	2.2500	2.2300	2.2500	+7.143%	2	473	+13.333%
2025-10-02	2.1000	2.1000	2.1000	2.1000	+5.000%	1	474	+21.429%
2025-10-01	2.0000	2.0000	1.9500	2.0000	-6.977%	5	473	+27.500%
2025-09-26	2.1500	2.1500	2.1500	2.1500	+2.381%	1	468	+18.605%
2025-09-25	2.1000	2.1000	2.1000	2.1000	-10.638%	1	467	+21.429%
2025-09-23	2.3500	2.3500	2.3500	2.3500	+6.818%	4	466	+8.511%
2025-09-22	2.2800	2.2800	2.2000	2.2000	-3.930%	2	462	+15.909%
2025-09-19	2.2900	2.2900	2.2900	2.2900	+1.778%	2	463	+11.354%
2025-09-18	2.2500	2.2500	2.2500	2.2500	+2.740%	2	465	+13.333%
2025-09-16	2.1900	2.1900	2.1900	2.1900	+1.860%	1	467	+16.438%
2025-09-15	2.1500	2.1500	2.1500	2.1500	-6.522%	6	467	+18.605%
2025-09-12	2.2500	2.3000	2.2500	2.3000	-14.815%	152	462	+10.870%
2025-09-08	2.7000	2.7000	2.7000	2.7000	+4.651%	2	610	-5.556%
2025-09-04	2.5800	2.5800	2.5800	2.5800	-6.182%	1	608	-1.163%
2025-08-29	2.7500	2.7500	2.7500	2.7500	-9.539%	1	606	-7.273%
2025-08-26	3.0400	3.0400	3.0400	3.0400	-7.879%	1	605	-16.118%
2025-08-22	3.3000	3.3000	3.3000	3.3000	0.000%	25	605	-22.727%
2025-08-19	3.3000	3.3000	3.3000	3.3000	+6.452%	35	580	-22.727%
2025-08-14	3.1000	3.1000	3.1000	3.1000	-8.824%	1	545	-17.742%
2025-08-08	3.4000	3.4000	3.4000	3.4000	-5.556%	3	546	-25.000%
2025-08-07	3.6000	3.6000	3.6000	3.6000	-7.692%	10	546	-29.167%
2025-08-01	3.7100	3.9000	3.7100	3.9000	+2.632%	4	536	-34.615%
2025-07-29	3.8000	3.8000	3.8000	3.8000	-24.000%	2	538	-32.895%
2025-07-10	5.0000	5.0000	5.0000	5.0000	+12.613%	10	538	-49.000%
2025-07-08	4.4400	4.4400	4.4400	4.4400	-1.333%	2	538	-42.568%
2025-07-07	4.5000	4.5000	4.5000	4.5000	+8.959%	10	536	-43.333%
2025-07-01	4.2700	4.2700	4.1300	4.1300	+8.684%	11	546	-38.257%
2025-06-13	3.8000	3.8000	3.8000	3.8000	-5.000%	6	545	-32.895%
2025-06-06	4.0000	4.0000	4.0000	4.0000	+6.667%	32	545	-36.250%
2025-05-30	3.5400	3.7500	3.5400	3.7500	-16.667%	4	529	-32.000%
2025-05-16	4.5000	4.5000	4.5000	4.5000	+12.500%	32	527	-43.333%
2025-05-12	4.2000	4.2000	4.0000	4.0000	+8.108%	200	543	-36.250%
2025-05-09	3.7000	3.7000	3.7000	3.7000	-1.596%	42	612	-31.081%
2025-05-08	3.5400	3.7600	3.5400	3.7600	+4.444%	62	612	-32.181%
2025-05-02	3.6000	3.6000	3.6000	3.6000	+14.286%	2	650	-29.167%
2025-05-01	3.6000	3.6000	3.1500	3.1500	+2.273%	251	651	-19.048%
2025-04-14	3.0800	3.0800	3.0800	3.0800	+14.074%	1	705	-17.208%
2025-04-11	2.7000	2.7000	2.7000	2.7000	+12.500%	2	704	-5.556%
2025-04-07	2.4000	2.4000	2.4000	2.4000	-2.041%	1	705	+6.250%
2025-04-04	2.3000	2.5000	2.3000	2.4500	-15.517%	52	705	+4.082%
2025-04-03	2.9000	2.9000	2.9000	2.9000	-17.143%	2	680	-12.069%
2025-04-02	3.5000	3.5000	3.5000	3.5000	+1.156%	6	680	-27.143%
2025-03-31	3.4600	3.4600	3.4600	3.4600	-5.722%	10	680	-26.301%
2025-03-26	3.6700	3.6700	3.6700	3.6700	+4.857%	20	670	-30.518%
2025-03-24	3.5000	3.5000	3.5000	3.5000	-14.634%	10	650	-27.143%
2025-03-17	4.1000	4.1000	4.1000	4.1000	+7.895%	100	660	-37.805%
2025-03-13	3.8000	3.8000	3.8000	3.8000	-5.941%	31	735	-32.895%
2025-03-11	4.0400	4.0400	4.0400	4.0400	-10.222%	1	735	-36.881%
2025-03-10	4.5000	4.5000	4.5000	4.5000	+9.756%	26	736	-43.333%
2025-03-07	4.0000	4.1000	4.0000	4.1000	+32.258%	102	762	-37.805%
2025-03-05	3.1000	3.1000	3.1000	3.1000	+19.231%	1	813	-17.742%
2025-03-04	2.6000	2.6000	2.6000	2.6000	-18.750%	20	812	-1.923%
2025-03-03	3.6600	3.6600	3.0000	3.2000	-12.807%	13	832	-20.313%
2025-02-28	3.6700	3.6700	3.6700	3.6700	-3.421%	2	845	-30.518%
2025-02-24	3.8000	3.8000	3.8000	3.8000	-5.000%	2	846	-32.895%
2025-02-21	4.0000	4.0000	4.0000	4.0000	-4.762%	10	848	-36.250%
2025-02-19	4.2000	4.2000	4.2000	4.2000	+23.529%	101	853	-39.286%
2025-02-14	3.4000	3.4000	3.4000	3.4000	0.000%	4	954	-25.000%
2025-02-12	3.4000	3.4000	3.4000	3.4000	+7.937%	2	954	-25.000%
2025-02-11	3.1500	3.1500	3.1500	3.1500	+1.286%	3	952	-19.048%
2025-02-10	3.2000	3.2000	3.1100	3.1100	-6.042%	5	955	-18.006%
2025-02-07	3.3300	3.3300	3.3100	3.3100	+3.438%	56	954	-22.961%
2025-02-06	3.3000	3.3000	3.2000	3.2000	-8.571%	7	926	-20.313%
2025-02-03	3.5000	3.5000	3.5000	3.5000	-4.110%	25	929	-27.143%
2025-01-31	3.6500	3.6500	3.6500	3.6500	-1.351%	140	904	-30.137%
2025-01-28	3.7000	3.7000	3.7000	3.7000	-7.500%	3	974	-31.081%
2025-01-27	3.7500	4.0000	3.7500	4.0000	+6.383%	20	977	-36.250%
2025-01-24	3.8000	3.8000	3.6400	3.7600	+1.622%	164	987	-32.181%
2025-01-23	3.5000	3.7000	3.5000	3.7000	+4.225%	4	1,017	-31.081%
2025-01-21	3.3000	3.6000	3.3000	3.5500	+10.938%	12	1,013	-28.169%
2025-01-17	2.9000	3.2000	2.9000	3.2000	+2.894%	12	997	-20.313%
2025-01-16	3.1100	3.1100	3.1100	3.1100	+12.681%	1	997	-18.006%
2025-01-15	2.7500	2.7600	2.7500	2.7600	-3.158%	4	996	-7.609%
2025-01-14	2.9400	2.9400	2.8500	2.8500	-1.724%	7	1,000	-10.526%
2025-01-13	2.6800	2.9000	2.6800	2.9000	+16.000%	11	997	-12.069%
2025-01-10	2.5000	2.5000	2.5000	2.5000	0.000%	12	992	+2.000%
2025-01-08	2.6000	2.6000	2.5000	2.5000	-5.660%	155	831	+2.000%
2025-01-06	2.6500	2.6500	2.6500	2.6500	+6.000%	7	831	-3.774%
2025-01-03	2.5000	2.5000	2.5000	2.5000	-1.186%	14	838	+2.000%
2025-01-02	2.5000	2.5500	2.5000	2.5300	-0.784%	110	831	+0.791%
2024-12-31	2.6500	2.6500	2.5500	2.5500	-1.923%	6	735	0.000%
2024-12-26	2.5000	2.6000	2.5000	2.6000	-1.887%	49	735	-1.923%
2024-12-20	2.6500	2.6500	2.6500	2.6500	+8.163%	50	726	-3.774%
2024-12-19	2.4300	2.4500	2.4300	2.4500	+2.083%	100	676	+4.082%
2024-12-18	2.5900	2.6500	2.4000	2.4000	-22.581%	29	576	+6.250%
2024-12-11	3.1000	3.1000	3.1000	3.1000	-6.061%	5	559	-17.742%
2024-12-09	3.4000	3.4000	3.3000	3.3000	+8.197%	11	554	-22.727%
2024-12-06	2.8800	3.1000	2.8800	3.0500	+3.390%	26	543	-16.393%
2024-12-05	2.9500	2.9500	2.9500	2.9500	-7.813%	8	536	-13.559%
2024-12-04	3.2000	3.2000	3.2000	3.2000	-12.329%	2	544	-20.313%
2024-11-27	3.7000	3.7000	3.6300	3.6500	+4.286%	14	531	-30.137%
2024-11-26	3.5000	3.5000	3.5000	3.5000	-6.667%	1	531	-27.143%
2024-11-25	3.7500	3.7500	3.7500	3.7500	+15.741%	1	530	-32.000%
2024-11-22	2.9800	3.2500	2.9800	3.2400	+1.250%	12	529	-21.296%
2024-11-21	2.9100	3.2700	2.4000	3.2000	+16.364%	38	531	-20.313%
2024-11-20	2.8000	2.8000	2.7500	2.7500	+19.565%	150	505	-7.273%
2024-11-19	2.3000	2.3000	2.3000	2.3000	-8.000%	1	355	+10.870%
2024-11-18	2.4000	2.5000	2.3000	2.5000	+2.041%	45	354	+2.000%
2024-11-15	2.3500	2.4500	2.3000	2.4500	+6.522%	510	311	+4.082%
2024-11-14	2.4500	2.6000	2.1500	2.3000	-11.538%	55	57	+10.870%
2024-11-07	2.6000	2.6000	2.6000	2.6000	-5.455%	2	22	-1.923%
2024-11-06	2.7700	2.7700	2.7500	2.7500	0.000%	3	23	-7.273%
2024-10-30	2.7500	2.7500	2.7500	2.7500	+0.365%	1	21	-7.273%
2024-10-28	2.7400	2.7400	2.7400	2.7400	+5.385%	1	20	-6.934%
2024-10-25	1.3500	2.6000	1.3500	2.6000	-3.704%	24	21	-1.923%
2024-10-18	2.7000	2.7000	2.7000	2.7000	+6.299%	2	11	-5.556%
2024-10-14	2.5400	2.5400	2.5400	2.5400	-4.511%	2	11	+0.394%
2024-10-11	2.6600	2.6600	2.6600	2.6600	-1.115%	2	9	-4.135%
2024-10-10	2.6900	2.6900	2.6900	2.6900	+1.894%	1	9	-5.204%
2024-10-02	2.6400	2.6400	2.6400	2.6400	+20.000%	1	8	-3.409%
2024-09-23	2.4000	2.4000	2.2000	2.2000	0.000%	7	7	+15.909%

.dark-mode .dCmDFG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dCmDFG{ color: #333333; background-color: white; border: 2px solid #333333; }CNH20270115C10CNH Jan 15 2027 10.00 Call (CNH270115C00010000)option OPRA

CNH20270115C10
CNH Jan 15 2027 10.00 Call (CNH270115C00010000)
option OPRA