Dark

CXW20270115C25
CXW Jan 15 2027 25.00 Call (CXW270115C00025000)
option OPRA

EOD

Jun 30, 2026

8.200.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	7.9500	8.2000	7.9500	8.2000	0.000%	5	3,586	0.000%
2026-06-29	8.1900	8.2000	8.1500	8.2000	-1.205%	7	3,586	0.000%
2026-06-26	7.7000	8.3000	7.7000	8.3000	+1.220%	12	3,588	-1.205%
2026-06-24	8.0000	8.2000	7.6000	8.2000	+2.500%	10	3,594	0.000%
2026-06-23	7.6000	8.5000	7.6000	8.0000	+3.761%	20	3,595	+2.500%
2026-06-22	6.5000	7.8000	6.5000	7.7100	+13.382%	36	3,596	+6.355%
2026-06-18	5.8000	6.8000	5.8000	6.8000	+13.333%	22	3,650	+20.588%
2026-06-17	6.0000	6.0200	5.9000	6.0000	+7.143%	34	3,650	+36.667%
2026-06-16	5.8000	5.8000	4.9000	5.6000	+3.704%	14	3,650	+46.429%
2026-06-15	4.5000	5.6000	4.5000	5.4000	+8.000%	17	3,662	+51.852%
2026-06-12	4.8000	5.0000	4.8000	5.0000	0.000%	6	3,673	+64.000%
2026-06-11	4.6000	5.2000	4.5000	5.0000	+11.111%	35	3,673	+64.000%
2026-06-10	3.9000	4.5000	3.9000	4.5000	+21.622%	27	3,701	+82.222%
2026-06-09	3.6000	3.7000	3.6000	3.7000	+5.714%	40	3,703	+121.622%
2026-06-08	3.2000	3.5600	3.2000	3.5000	+32.075%	40	3,703	+134.286%
2026-06-05	2.9000	2.9000	2.5500	2.6500	-1.852%	12	3,701	+209.434%
2026-06-04	2.1000	2.7000	2.1000	2.7000	+37.056%	424	3,699	+203.704%
2026-06-03	1.9500	1.9900	1.9000	1.9700	+3.684%	40	3,377	+316.244%
2026-06-02	1.9000	2.0500	1.8500	1.9000	0.000%	14	3,363	+331.579%
2026-06-01	1.8000	1.9000	1.8000	1.9000	-2.564%	3	3,364	+331.579%
2026-05-29	1.9500	1.9500	1.9500	1.9500	-4.878%	1	3,361	+320.513%
2026-05-28	2.0500	2.0500	2.0500	2.0500	+13.889%	2	3,362	+300.000%
2026-05-27	1.9700	1.9700	1.8000	1.8000	-5.263%	4	3,362	+355.556%
2026-05-22	1.8000	1.9000	1.8000	1.9000	-9.524%	9	3,357	+331.579%
2026-05-21	1.9800	2.1000	1.9800	2.1000	+5.000%	205	3,252	+290.476%
2026-05-20	1.8800	2.0000	1.8800	2.0000	+11.111%	109	3,252	+310.000%
2026-05-18	1.7700	1.8000	1.7700	1.8000	+2.273%	4	3,261	+355.556%
2026-05-15	1.8000	1.8000	1.7600	1.7600	-9.744%	54	3,261	+365.909%
2026-05-14	1.9500	1.9500	1.9500	1.9500	+62.500%	4	3,218	+320.513%
2026-05-13	1.2500	1.2500	1.2000	1.2000	-5.512%	6	3,205	+583.333%
2026-05-12	1.4000	1.4000	1.2700	1.2700	-20.625%	12	3,205	+545.669%
2026-05-08	2.2000	2.2000	1.6000	1.6000	-15.789%	28	3,205	+412.500%
2026-05-07	2.1000	2.2000	1.9000	1.9000	-5.000%	15	3,177	+331.579%
2026-05-06	1.5000	2.0000	1.5000	2.0000	+57.480%	13	3,177	+310.000%
2026-05-05	1.6500	1.6500	1.2700	1.2700	-20.625%	145	3,172	+545.669%
2026-05-04	1.7000	1.7000	1.5500	1.6000	-4.762%	37	3,077	+412.500%
2026-05-01	1.8000	1.8000	1.6500	1.6800	-1.176%	15	3,031	+388.095%
2026-04-30	1.8000	1.8500	1.6500	1.7000	-5.556%	68	3,031	+382.353%
2026-04-29	1.8200	1.8200	1.8000	1.8000	+4.651%	8	2,972	+355.556%
2026-04-28	1.8000	1.8000	1.7000	1.7200	+1.176%	13	2,972	+376.744%
2026-04-27	1.8000	1.8000	1.7000	1.7000	-10.526%	11	2,960	+382.353%
2026-04-24	1.6500	1.9500	1.6000	1.9000	+14.458%	383	2,949	+331.579%
2026-04-23	1.8200	1.8400	1.6600	1.6600	-5.143%	34	2,721	+393.976%
2026-04-22	1.8500	1.9000	1.7500	1.7500	-3.315%	52	2,718	+368.571%
2026-04-21	1.8200	1.9500	1.7900	1.8100	+0.556%	30	2,682	+353.039%
2026-04-20	1.7500	1.9000	1.7500	1.8000	0.000%	149	2,682	+355.556%
2026-04-17	1.9000	2.0000	1.7500	1.8000	+2.857%	131	2,590	+355.556%
2026-04-16	1.7500	1.8000	1.6300	1.7500	+5.422%	491	2,480	+368.571%
2026-04-15	1.5500	1.8200	1.5500	1.6600	+7.792%	1,749	2,045	+393.976%
2026-04-14	1.5400	1.5400	1.5400	1.5400	+10.000%	1	621	+432.468%
2026-04-10	1.4000	1.4000	1.4000	1.4000	-6.667%	7	621	+485.714%
2026-04-08	1.6000	1.6000	1.5000	1.5000	-6.250%	2	621	+446.667%
2026-04-07	1.6000	1.6000	1.6000	1.6000	+23.077%	3	620	+412.500%
2026-03-31	1.3000	1.3000	1.3000	1.3000	-25.714%	1	620	+530.769%
2026-03-25	1.7500	1.7500	1.7500	1.7500	0.000%	10	619	+368.571%
2026-03-23	1.4500	1.7500	1.4500	1.7500	-10.256%	33	619	+368.571%
2026-03-18	1.9500	1.9500	1.9500	1.9500	+21.875%	18	597	+320.513%
2026-03-17	1.6000	1.6000	1.6000	1.6000	+70.213%	400	589	+412.500%
2026-03-12	0.9400	0.9400	0.9400	0.9400	-6.000%	3	354	+772.340%
2026-03-06	1.0000	1.0000	1.0000	1.0000	-25.926%	1	354	+720.000%
2026-02-13	1.3500	1.3500	1.3500	1.3500	+11.570%	1	355	+507.407%
2026-02-06	1.1000	1.2100	1.1000	1.2100	+0.833%	2	355	+577.686%
2026-01-30	1.2000	1.2000	1.2000	1.2000	-44.186%	3	356	+583.333%
2026-01-20	2.2500	2.2500	2.1500	2.1500	+34.375%	2	353	+281.395%
2026-01-05	1.6000	1.6000	1.6000	1.6000	-6.977%	1	350	+412.500%
2025-12-31	1.7200	1.7200	1.7200	1.7200	+72.000%	1	350	+376.744%
2025-11-18	1.0000	1.0000	1.0000	1.0000	-16.667%	1	350	+720.000%
2025-11-13	1.3000	1.3000	1.2000	1.2000	-20.000%	150	350	+583.333%
2025-11-10	1.5000	1.5000	1.5000	1.5000	-11.765%	3	284	+446.667%
2025-11-05	1.7000	1.7000	1.7000	1.7000	+3.659%	1	284	+382.353%
2025-10-28	1.6000	1.6400	1.6000	1.6400	-8.889%	3	284	+400.000%
2025-10-15	1.8000	1.8000	1.8000	1.8000	+20.000%	10	285	+355.556%
2025-10-10	1.5000	1.5000	1.5000	1.5000	-9.639%	5	295	+446.667%
2025-10-09	1.6500	1.6600	1.6500	1.6600	-7.778%	9	295	+393.976%
2025-10-08	1.8000	1.8000	1.8000	1.8000	-2.703%	20	293	+355.556%
2025-10-06	2.1000	2.1000	1.8500	1.8500	-13.953%	54	293	+343.243%
2025-10-02	2.1500	2.1500	2.1500	2.1500	-8.511%	5	249	+281.395%
2025-10-01	2.3500	2.3500	2.3500	2.3500	-14.545%	1	244	+248.936%
2025-09-30	2.7500	2.7500	2.7500	2.7500	-9.836%	1	244	+198.182%
2025-09-23	3.1000	3.1000	3.0000	3.0500	+8.929%	11	243	+168.852%
2025-09-18	2.8000	2.8000	2.8000	2.8000	+7.692%	17	249	+192.857%
2025-09-16	2.6000	2.6000	2.6000	2.6000	-13.333%	1	232	+215.385%
2025-09-15	3.0000	3.0000	3.0000	3.0000	+3.093%	1	231	+173.333%
2025-09-11	2.9100	2.9100	2.9100	2.9100	+21.250%	10	230	+181.787%
2025-09-10	2.4500	2.4500	2.4000	2.4000	+3.896%	24	230	+241.667%
2025-09-05	2.3100	2.3100	2.3100	2.3100	-23.000%	4	206	+254.978%
2025-08-25	3.0000	3.0000	3.0000	3.0000	+5.263%	6	204	+173.333%
2025-08-19	2.4500	2.8500	2.4500	2.8500	+1.786%	6	198	+187.719%
2025-08-18	2.8000	2.8000	2.8000	2.8000	+1.818%	1	196	+192.857%
2025-08-15	2.7500	2.7500	2.7500	2.7500	+5.769%	7	195	+198.182%
2025-08-14	2.6000	2.6000	2.6000	2.6000	-5.455%	49	193	+215.385%
2025-08-12	2.5500	2.7500	2.5500	2.7500	-5.172%	28	144	+198.182%
2025-08-08	2.9000	2.9000	2.9000	2.9000	+16.000%	5	156	+182.759%
2025-08-07	2.5000	2.5000	2.5000	2.5000	-0.794%	25	151	+228.000%
2025-07-30	2.5200	2.5200	2.5200	2.5200	-21.250%	6	126	+225.397%
2025-07-16	3.2000	3.2000	3.2000	3.2000	-13.514%	3	126	+156.250%
2025-07-08	3.7000	3.7000	3.7000	3.7000	+5.714%	6	123	+121.622%
2025-07-07	3.5000	3.5000	3.5000	3.5000	0.000%	7	117	+134.286%
2025-06-20	3.5000	3.5000	3.5000	3.5000	-22.222%	2	119	+134.286%
2025-06-09	4.5000	4.5000	4.5000	4.5000	+7.143%	1	119	+82.222%
2025-06-04	4.2000	4.2000	4.2000	4.2000	-2.326%	1	118	+95.238%
2025-06-03	4.3000	4.3000	4.3000	4.3000	-20.370%	2	117	+90.698%
2025-04-29	5.3700	5.4000	5.3500	5.4000	+9.980%	19	115	+51.852%
2025-04-28	4.9100	4.9100	4.9100	4.9100	-1.800%	10	115	+67.006%
2025-04-21	5.0000	5.0000	5.0000	5.0000	-4.580%	12	105	+64.000%
2025-04-17	5.2400	5.2500	5.2100	5.2400	+0.576%	30	139	+56.489%
2025-04-15	5.2300	5.2300	5.2100	5.2100	+3.785%	15	139	+57.390%
2025-04-11	4.9900	5.0200	4.9900	5.0200	+14.091%	20	154	+63.347%
2025-04-08	4.4000	4.4000	4.4000	4.4000	+8.108%	15	144	+86.364%
2025-04-07	3.6400	4.0700	3.6400	4.0700	-8.333%	30	129	+101.474%
2025-03-27	4.4400	4.4400	4.4400	4.4400	-3.478%	5	99	+84.685%
2025-03-20	4.6000	4.6000	4.6000	4.6000	+4.545%	1	99	+78.261%
2025-03-13	4.5000	4.5000	4.4000	4.4000	+11.111%	17	90	+86.364%
2025-02-13	3.9600	3.9600	3.9600	3.9600	-26.667%	2	90	+107.071%
2025-01-24	5.9000	5.9000	5.4000	5.4000	-19.403%	14	90	+51.852%
2025-01-17	6.9400	6.9400	6.7000	6.7000	+14.334%	6	81	+22.388%
2025-01-13	5.8600	5.8600	5.8600	5.8600	+10.775%	3	81	+39.932%
2024-12-23	5.2900	5.3300	5.2900	5.2900	-7.193%	8	84	+55.009%
2024-12-04	5.7000	5.7000	5.7000	5.7000	-4.202%	6	92	+43.860%
2024-11-21	6.1000	6.1000	5.9500	5.9500	+2.941%	2	94	+37.815%
2024-11-20	5.7200	5.7800	5.7200	5.7800	+7.037%	9	94	+41.869%
2024-11-14	5.7000	5.7000	5.4000	5.4000	-14.286%	7	91	+51.852%
2024-11-13	6.3000	6.3000	6.3000	6.3000	-3.077%	8	90	+30.159%
2024-11-12	7.3000	7.3000	6.5000	6.5000	-13.564%	33	82	+26.154%
2024-11-11	6.7400	7.5200	6.6300	7.5200	+25.333%	6	59	+9.043%
2024-11-08	6.0000	6.0000	6.0000	6.0000	+7.143%	60	58	+36.667%
2024-11-07	5.6000	5.6000	5.6000	5.6000	+55.556%	1	62	+46.429%
2024-11-06	3.3000	3.6000	3.3000	3.6000	+148.276%	30	62	+127.778%
2024-11-04	1.4500	1.4500	1.4500	1.4500	-6.452%	7	32	+465.517%
2024-10-25	1.5500	1.5500	1.5500	1.5500	-3.125%	40	25	+429.032%
2024-10-15	1.6000	1.6000	1.6000	1.6000	0.000%	5	5	+412.500%