Dark

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

EOD

Aug 24, 2026

10.10+6.316%(+0.60)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	10.1000	10.2000	10.0100	10.1000	+6.316%	16	3,103	0.000%
2026-08-21	9.7000	9.7000	9.5000	9.5000	0.000%	19	3,103	+6.316%
2026-08-20	8.3000	9.6000	8.3000	9.5000	+9.195%	13	3,103	+6.316%
2026-08-18	9.4200	9.4200	8.7000	8.7000	-14.286%	23	3,108	+16.092%
2026-08-17	9.5400	10.1500	9.5400	10.1500	+12.778%	26	3,110	-0.493%
2026-08-14	7.4000	9.0000	7.4000	9.0000	-11.330%	83	3,131	+12.222%
2026-08-13	10.1000	10.1500	10.1000	10.1500	-2.027%	18	3,133	-0.493%
2026-08-12	10.3500	10.3700	10.3500	10.3600	+3.600%	5	3,133	-2.510%
2026-08-11	10.0000	10.0000	10.0000	10.0000	-1.961%	3	3,134	+1.000%
2026-08-10	10.5000	10.7000	10.2000	10.2000	+14.350%	17	3,134	-0.980%
2026-08-07	8.8600	8.9200	8.8000	8.9200	-11.771%	34	3,142	+13.229%
2026-08-06	7.5000	10.1400	7.5000	10.1100	+24.507%	88	3,150	-0.099%
2026-08-05	7.9000	9.1100	7.5000	8.1200	+10.176%	61	3,160	+24.384%
2026-08-04	7.2000	7.4000	7.2000	7.3700	-0.405%	74	3,181	+37.042%
2026-08-03	7.0000	7.7000	7.0000	7.4000	+4.225%	85	3,195	+36.486%
2026-07-31	7.3000	7.6000	6.9500	7.1000	0.000%	345	3,226	+42.254%
2026-07-30	7.2000	7.2600	6.6000	7.1000	-4.054%	1,347	3,294	+42.254%
2026-07-29	7.7500	7.9000	7.3500	7.4000	-8.642%	64	3,542	+36.486%
2026-07-28	7.9600	8.1000	7.9600	8.1000	-4.706%	9	3,542	+24.691%
2026-07-27	8.3400	8.5000	8.3400	8.5000	0.000%	11	3,545	+18.824%
2026-07-24	9.3900	9.3900	8.5000	8.5000	-1.163%	4	3,550	+18.824%
2026-07-23	9.0000	9.0000	8.4000	8.6000	-7.527%	27	3,549	+17.442%
2026-07-22	9.2000	9.3000	9.2000	9.3000	+3.333%	3	3,558	+8.602%
2026-07-21	9.5000	9.5000	8.8000	9.0000	0.000%	13	3,556	+12.222%
2026-07-20	7.8800	9.0000	7.8800	9.0000	+13.065%	4	3,565	+12.222%
2026-07-17	7.7600	7.9600	7.7000	7.9600	-0.624%	10	3,564	+26.884%
2026-07-16	8.0100	8.0100	8.0100	8.0100	-4.643%	5	3,567	+26.092%
2026-07-15	8.2000	8.4000	8.2000	8.4000	-4.545%	13	3,570	+20.238%
2026-07-14	8.8000	8.8000	8.8000	8.8000	-1.124%	1	3,574	+14.773%
2026-07-10	8.6000	8.9000	8.6000	8.9000	+3.730%	3	3,574	+13.483%
2026-07-09	8.7000	8.7000	8.5500	8.5800	+12.895%	3	3,575	+17.716%
2026-07-08	6.6000	7.6900	6.6000	7.6000	+11.765%	28	3,575	+32.895%
2026-07-07	8.4000	8.5400	6.8000	6.8000	-20.000%	21	3,587	+48.529%
2026-07-06	9.5000	9.5000	8.5000	8.5000	-2.523%	5	3,584	+18.824%
2026-07-01	8.6500	8.7200	8.6500	8.7200	+6.341%	11	3,586	+15.826%
2026-06-30	7.9500	8.2000	7.9500	8.2000	0.000%	5	3,586	+23.171%
2026-06-29	8.1900	8.2000	8.1500	8.2000	-1.205%	7	3,586	+23.171%
2026-06-26	7.7000	8.3000	7.7000	8.3000	+1.220%	12	3,588	+21.687%
2026-06-24	8.0000	8.2000	7.6000	8.2000	+2.500%	10	3,594	+23.171%
2026-06-23	7.6000	8.5000	7.6000	8.0000	+3.761%	20	3,595	+26.250%
2026-06-22	6.5000	7.8000	6.5000	7.7100	+13.382%	36	3,596	+30.999%
2026-06-18	5.8000	6.8000	5.8000	6.8000	+13.333%	22	3,650	+48.529%
2026-06-17	6.0000	6.0200	5.9000	6.0000	+7.143%	34	3,650	+68.333%
2026-06-16	5.8000	5.8000	4.9000	5.6000	+3.704%	14	3,650	+80.357%
2026-06-15	4.5000	5.6000	4.5000	5.4000	+8.000%	17	3,662	+87.037%
2026-06-12	4.8000	5.0000	4.8000	5.0000	0.000%	6	3,673	+102.000%
2026-06-11	4.6000	5.2000	4.5000	5.0000	+11.111%	35	3,673	+102.000%
2026-06-10	3.9000	4.5000	3.9000	4.5000	+21.622%	27	3,701	+124.444%
2026-06-09	3.6000	3.7000	3.6000	3.7000	+5.714%	40	3,703	+172.973%
2026-06-08	3.2000	3.5600	3.2000	3.5000	+32.075%	40	3,703	+188.571%
2026-06-05	2.9000	2.9000	2.5500	2.6500	-1.852%	12	3,701	+281.132%
2026-06-04	2.1000	2.7000	2.1000	2.7000	+37.056%	424	3,699	+274.074%
2026-06-03	1.9500	1.9900	1.9000	1.9700	+3.684%	40	3,377	+412.690%
2026-06-02	1.9000	2.0500	1.8500	1.9000	0.000%	14	3,363	+431.579%
2026-06-01	1.8000	1.9000	1.8000	1.9000	-2.564%	3	3,364	+431.579%
2026-05-29	1.9500	1.9500	1.9500	1.9500	-4.878%	1	3,361	+417.949%
2026-05-28	2.0500	2.0500	2.0500	2.0500	+13.889%	2	3,362	+392.683%
2026-05-27	1.9700	1.9700	1.8000	1.8000	-5.263%	4	3,362	+461.111%
2026-05-22	1.8000	1.9000	1.8000	1.9000	-9.524%	9	3,357	+431.579%
2026-05-21	1.9800	2.1000	1.9800	2.1000	+5.000%	205	3,252	+380.952%
2026-05-20	1.8800	2.0000	1.8800	2.0000	+11.111%	109	3,252	+405.000%
2026-05-18	1.7700	1.8000	1.7700	1.8000	+2.273%	4	3,261	+461.111%
2026-05-15	1.8000	1.8000	1.7600	1.7600	-9.744%	54	3,261	+473.864%
2026-05-14	1.9500	1.9500	1.9500	1.9500	+62.500%	4	3,218	+417.949%
2026-05-13	1.2500	1.2500	1.2000	1.2000	-5.512%	6	3,205	+741.667%
2026-05-12	1.4000	1.4000	1.2700	1.2700	-20.625%	12	3,205	+695.276%
2026-05-08	2.2000	2.2000	1.6000	1.6000	-15.789%	28	3,205	+531.250%
2026-05-07	2.1000	2.2000	1.9000	1.9000	-5.000%	15	3,177	+431.579%
2026-05-06	1.5000	2.0000	1.5000	2.0000	+57.480%	13	3,177	+405.000%
2026-05-05	1.6500	1.6500	1.2700	1.2700	-20.625%	145	3,172	+695.276%
2026-05-04	1.7000	1.7000	1.5500	1.6000	-4.762%	37	3,077	+531.250%
2026-05-01	1.8000	1.8000	1.6500	1.6800	-1.176%	15	3,031	+501.190%
2026-04-30	1.8000	1.8500	1.6500	1.7000	-5.556%	68	3,031	+494.118%
2026-04-29	1.8200	1.8200	1.8000	1.8000	+4.651%	8	2,972	+461.111%
2026-04-28	1.8000	1.8000	1.7000	1.7200	+1.176%	13	2,972	+487.209%
2026-04-27	1.8000	1.8000	1.7000	1.7000	-10.526%	11	2,960	+494.118%
2026-04-24	1.6500	1.9500	1.6000	1.9000	+14.458%	383	2,949	+431.579%
2026-04-23	1.8200	1.8400	1.6600	1.6600	-5.143%	34	2,721	+508.434%
2026-04-22	1.8500	1.9000	1.7500	1.7500	-3.315%	52	2,718	+477.143%
2026-04-21	1.8200	1.9500	1.7900	1.8100	+0.556%	30	2,682	+458.011%
2026-04-20	1.7500	1.9000	1.7500	1.8000	0.000%	149	2,682	+461.111%
2026-04-17	1.9000	2.0000	1.7500	1.8000	+2.857%	131	2,590	+461.111%
2026-04-16	1.7500	1.8000	1.6300	1.7500	+5.422%	491	2,480	+477.143%
2026-04-15	1.5500	1.8200	1.5500	1.6600	+7.792%	1,749	2,045	+508.434%
2026-04-14	1.5400	1.5400	1.5400	1.5400	+10.000%	1	621	+555.844%
2026-04-10	1.4000	1.4000	1.4000	1.4000	-6.667%	7	621	+621.429%
2026-04-08	1.6000	1.6000	1.5000	1.5000	-6.250%	2	621	+573.333%
2026-04-07	1.6000	1.6000	1.6000	1.6000	+23.077%	3	620	+531.250%
2026-03-31	1.3000	1.3000	1.3000	1.3000	-25.714%	1	620	+676.923%
2026-03-25	1.7500	1.7500	1.7500	1.7500	0.000%	10	619	+477.143%
2026-03-23	1.4500	1.7500	1.4500	1.7500	-10.256%	33	619	+477.143%
2026-03-18	1.9500	1.9500	1.9500	1.9500	+21.875%	18	597	+417.949%
2026-03-17	1.6000	1.6000	1.6000	1.6000	+70.213%	400	589	+531.250%
2026-03-12	0.9400	0.9400	0.9400	0.9400	-6.000%	3	354	+974.468%
2026-03-06	1.0000	1.0000	1.0000	1.0000	-25.926%	1	354	+910.000%
2026-02-13	1.3500	1.3500	1.3500	1.3500	+11.570%	1	355	+648.148%
2026-02-06	1.1000	1.2100	1.1000	1.2100	+0.833%	2	355	+734.711%
2026-01-30	1.2000	1.2000	1.2000	1.2000	-44.186%	3	356	+741.667%
2026-01-20	2.2500	2.2500	2.1500	2.1500	+34.375%	2	353	+369.767%
2026-01-05	1.6000	1.6000	1.6000	1.6000	-6.977%	1	350	+531.250%
2025-12-31	1.7200	1.7200	1.7200	1.7200	+72.000%	1	350	+487.209%
2025-11-18	1.0000	1.0000	1.0000	1.0000	-16.667%	1	350	+910.000%
2025-11-13	1.3000	1.3000	1.2000	1.2000	-20.000%	150	350	+741.667%
2025-11-10	1.5000	1.5000	1.5000	1.5000	-11.765%	3	284	+573.333%
2025-11-05	1.7000	1.7000	1.7000	1.7000	+3.659%	1	284	+494.118%
2025-10-28	1.6000	1.6400	1.6000	1.6400	-8.889%	3	284	+515.854%
2025-10-15	1.8000	1.8000	1.8000	1.8000	+20.000%	10	285	+461.111%
2025-10-10	1.5000	1.5000	1.5000	1.5000	-9.639%	5	295	+573.333%
2025-10-09	1.6500	1.6600	1.6500	1.6600	-7.778%	9	295	+508.434%
2025-10-08	1.8000	1.8000	1.8000	1.8000	-2.703%	20	293	+461.111%
2025-10-06	2.1000	2.1000	1.8500	1.8500	-13.953%	54	293	+445.946%
2025-10-02	2.1500	2.1500	2.1500	2.1500	-8.511%	5	249	+369.767%
2025-10-01	2.3500	2.3500	2.3500	2.3500	-14.545%	1	244	+329.787%
2025-09-30	2.7500	2.7500	2.7500	2.7500	-9.836%	1	244	+267.273%
2025-09-23	3.1000	3.1000	3.0000	3.0500	+8.929%	11	243	+231.148%
2025-09-18	2.8000	2.8000	2.8000	2.8000	+7.692%	17	249	+260.714%
2025-09-16	2.6000	2.6000	2.6000	2.6000	-13.333%	1	232	+288.462%
2025-09-15	3.0000	3.0000	3.0000	3.0000	+3.093%	1	231	+236.667%
2025-09-11	2.9100	2.9100	2.9100	2.9100	+21.250%	10	230	+247.079%
2025-09-10	2.4500	2.4500	2.4000	2.4000	+3.896%	24	230	+320.833%
2025-09-05	2.3100	2.3100	2.3100	2.3100	-23.000%	4	206	+337.229%
2025-08-25	3.0000	3.0000	3.0000	3.0000	+5.263%	6	204	+236.667%
2025-08-19	2.4500	2.8500	2.4500	2.8500	+1.786%	6	198	+254.386%
2025-08-18	2.8000	2.8000	2.8000	2.8000	+1.818%	1	196	+260.714%
2025-08-15	2.7500	2.7500	2.7500	2.7500	+5.769%	7	195	+267.273%
2025-08-14	2.6000	2.6000	2.6000	2.6000	-5.455%	49	193	+288.462%
2025-08-12	2.5500	2.7500	2.5500	2.7500	-5.172%	28	144	+267.273%
2025-08-08	2.9000	2.9000	2.9000	2.9000	+16.000%	5	156	+248.276%
2025-08-07	2.5000	2.5000	2.5000	2.5000	-0.794%	25	151	+304.000%
2025-07-30	2.5200	2.5200	2.5200	2.5200	-21.250%	6	126	+300.794%
2025-07-16	3.2000	3.2000	3.2000	3.2000	-13.514%	3	126	+215.625%
2025-07-08	3.7000	3.7000	3.7000	3.7000	+5.714%	6	123	+172.973%
2025-07-07	3.5000	3.5000	3.5000	3.5000	0.000%	7	117	+188.571%
2025-06-20	3.5000	3.5000	3.5000	3.5000	-22.222%	2	119	+188.571%
2025-06-09	4.5000	4.5000	4.5000	4.5000	+7.143%	1	119	+124.444%
2025-06-04	4.2000	4.2000	4.2000	4.2000	-2.326%	1	118	+140.476%
2025-06-03	4.3000	4.3000	4.3000	4.3000	-20.370%	2	117	+134.884%
2025-04-29	5.3700	5.4000	5.3500	5.4000	+9.980%	19	115	+87.037%
2025-04-28	4.9100	4.9100	4.9100	4.9100	-1.800%	10	115	+105.703%
2025-04-21	5.0000	5.0000	5.0000	5.0000	-4.580%	12	105	+102.000%
2025-04-17	5.2400	5.2500	5.2100	5.2400	+0.576%	30	139	+92.748%
2025-04-15	5.2300	5.2300	5.2100	5.2100	+3.785%	15	139	+93.858%
2025-04-11	4.9900	5.0200	4.9900	5.0200	+14.091%	20	154	+101.195%
2025-04-08	4.4000	4.4000	4.4000	4.4000	+8.108%	15	144	+129.545%
2025-04-07	3.6400	4.0700	3.6400	4.0700	-8.333%	30	129	+148.157%
2025-03-27	4.4400	4.4400	4.4400	4.4400	-3.478%	5	99	+127.477%
2025-03-20	4.6000	4.6000	4.6000	4.6000	+4.545%	1	99	+119.565%
2025-03-13	4.5000	4.5000	4.4000	4.4000	+11.111%	17	90	+129.545%
2025-02-13	3.9600	3.9600	3.9600	3.9600	-26.667%	2	90	+155.051%
2025-01-24	5.9000	5.9000	5.4000	5.4000	-19.403%	14	90	+87.037%
2025-01-17	6.9400	6.9400	6.7000	6.7000	+14.334%	6	81	+50.746%
2025-01-13	5.8600	5.8600	5.8600	5.8600	+10.775%	3	81	+72.355%
2024-12-23	5.2900	5.3300	5.2900	5.2900	-7.193%	8	84	+90.926%
2024-12-04	5.7000	5.7000	5.7000	5.7000	-4.202%	6	92	+77.193%
2024-11-21	6.1000	6.1000	5.9500	5.9500	+2.941%	2	94	+69.748%
2024-11-20	5.7200	5.7800	5.7200	5.7800	+7.037%	9	94	+74.740%
2024-11-14	5.7000	5.7000	5.4000	5.4000	-14.286%	7	91	+87.037%
2024-11-13	6.3000	6.3000	6.3000	6.3000	-3.077%	8	90	+60.317%
2024-11-12	7.3000	7.3000	6.5000	6.5000	-13.564%	33	82	+55.385%
2024-11-11	6.7400	7.5200	6.6300	7.5200	+25.333%	6	59	+34.309%
2024-11-08	6.0000	6.0000	6.0000	6.0000	+7.143%	60	58	+68.333%
2024-11-07	5.6000	5.6000	5.6000	5.6000	+55.556%	1	62	+80.357%
2024-11-06	3.3000	3.6000	3.3000	3.6000	+148.276%	30	62	+180.556%
2024-11-04	1.4500	1.4500	1.4500	1.4500	-6.452%	7	32	+596.552%
2024-10-25	1.5500	1.5500	1.5500	1.5500	-3.125%	40	25	+551.613%
2024-10-15	1.6000	1.6000	1.6000	1.6000	0.000%	5	5	+531.250%