Dark

CF20250620C80
CF Jun 20 2025 80.00 Call (CF250620C00080000)
option OPRA

EOD

May 12, 2025

4.90+11.364%(+0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	5.10	5.10	4.90	4.90	+11.364%	3	480	0.000%
2025-05-09	3.00	4.40	3.00	4.40	+8.374%	18	480	+11.364%
2025-05-08	3.05	4.95	3.05	4.06	+0.995%	26	477	+20.690%
2025-05-07	4.20	4.20	3.80	4.02	-19.600%	28	487	+21.891%
2025-05-06	5.10	5.10	4.45	5.00	+19.048%	7	463	-2.000%
2025-05-02	3.70	4.20	3.70	4.20	+2.439%	18	462	+16.667%
2025-05-01	4.00	4.20	4.00	4.10	+36.667%	3	468	+19.512%
2025-04-30	3.00	3.00	3.00	3.00	-23.077%	1	470	+63.333%
2025-04-29	3.90	3.90	3.90	3.90	0.000%	1	470	+25.641%
2025-04-28	4.40	4.50	3.70	3.90	+14.706%	10	470	+25.641%
2025-04-25	3.40	3.40	3.40	3.40	+21.429%	6	472	+44.118%
2025-04-24	3.00	3.00	2.80	2.80	+5.660%	6	469	+75.000%
2025-04-23	2.47	2.65	2.47	2.65	+8.163%	10	467	+84.906%
2025-04-22	2.14	2.45	2.10	2.45	+1.660%	4	463	+100.000%
2025-04-21	2.70	2.70	2.41	2.41	-1.633%	4	465	+103.320%
2025-04-17	2.42	2.50	2.42	2.45	-7.547%	5	466	+100.000%
2025-04-16	2.45	2.65	2.45	2.65	+34.518%	4	466	+84.906%
2025-04-15	1.80	1.97	1.80	1.97	-18.930%	17	464	+148.731%
2025-04-11	2.43	2.43	2.43	2.43	+46.386%	4	447	+101.646%
2025-04-10	1.66	1.66	1.66	1.66	-10.270%	1	445	+195.181%
2025-04-09	1.91	2.50	1.69	1.85	-26.295%	88	446	+164.865%
2025-04-08	2.64	2.64	2.40	2.51	-20.064%	3	452	+95.219%
2025-04-07	2.60	3.14	2.47	3.14	+4.667%	5	453	+56.051%
2025-04-04	3.20	3.50	3.00	3.00	-31.818%	38	449	+63.333%
2025-04-03	4.40	4.40	4.40	4.40	0.000%	1	440	+11.364%
2025-04-02	4.40	4.40	4.40	4.40	-6.780%	1	440	+11.364%
2025-04-01	4.54	4.72	4.54	4.72	+12.381%	2	440	+3.814%
2025-03-31	4.10	4.20	3.97	4.20	+5.000%	25	440	+16.667%
2025-03-27	3.89	4.00	3.87	4.00	+33.333%	20	418	+22.500%
2025-03-26	3.00	3.00	3.00	3.00	-30.233%	1	414	+63.333%
2025-03-19	4.30	4.30	4.30	4.30	+4.116%	2	413	+13.953%
2025-03-13	4.14	4.14	4.13	4.13	+11.622%	3	410	+18.644%
2025-03-05	3.70	3.70	3.70	3.70	0.000%	1	410	+32.432%
2025-03-04	4.13	4.20	3.70	3.70	-21.277%	13	410	+32.432%
2025-03-03	5.00	5.00	4.70	4.70	-11.321%	12	398	+4.255%
2025-02-28	5.30	5.30	5.30	5.30	-3.285%	24	387	-7.547%
2025-02-25	5.40	5.48	5.40	5.48	+1.481%	10	393	-10.584%
2025-02-21	5.30	5.40	5.20	5.40	-14.286%	332	387	-9.259%
2025-02-20	6.30	6.30	6.30	6.30	-28.409%	8	281	-22.222%
2025-02-19	8.90	8.90	8.80	8.80	+3.529%	7	273	-44.318%
2025-02-14	8.90	8.90	8.50	8.50	+28.788%	6	270	-42.353%
2025-02-13	6.60	6.60	6.60	6.60	-32.446%	5	265	-25.758%
2025-02-10	9.80	9.80	9.77	9.77	+9.775%	2	265	-49.846%
2025-02-07	9.36	9.36	8.90	8.90	+1.136%	6	265	-44.944%
2025-02-06	9.00	9.00	8.20	8.80	-28.455%	15	267	-44.318%
2025-01-27	12.20	12.30	12.20	12.30	-26.037%	4	253	-60.163%
2025-01-21	17.11	17.11	16.63	16.63	-7.611%	6	253	-70.535%
2025-01-15	18.00	18.00	18.00	18.00	+1.124%	2	253	-72.778%
2025-01-13	15.70	17.80	15.70	17.80	+76.238%	3	253	-72.472%
2024-12-23	9.70	10.10	9.70	10.10	-6.481%	5	254	-51.485%
2024-12-17	11.10	11.30	10.80	10.80	-12.195%	14	254	-54.630%
2024-12-16	12.30	12.30	12.30	12.30	-7.449%	2	254	-60.163%
2024-12-13	13.60	13.60	13.29	13.29	-5.745%	6	254	-63.130%
2024-12-12	14.10	14.10	14.10	14.10	+2.174%	4	254	-65.248%
2024-12-10	12.20	13.80	12.20	13.80	-8.670%	5	254	-64.493%
2024-12-04	15.23	15.23	15.11	15.11	+8.705%	4	254	-67.571%
2024-12-02	13.90	13.90	13.90	13.90	+28.704%	1	258	-64.748%
2024-11-13	10.80	10.80	10.80	10.80	+8.652%	10	258	-54.630%
2024-11-11	9.94	9.94	9.94	9.94	+0.303%	2	248	-50.704%
2024-11-07	9.91	9.91	9.91	9.91	-1.393%	2	248	-50.555%
2024-10-24	10.05	10.05	10.05	10.05	-25.556%	1	248	-51.244%
2024-10-10	13.50	13.50	13.50	13.50	+1.887%	1	249	-63.704%
2024-10-02	13.25	13.25	13.25	13.25	+40.212%	1	249	-63.019%
2024-09-18	9.45	9.45	9.45	9.45	+17.830%	1	250	-48.148%
2024-09-06	8.02	8.02	8.02	8.02	-22.885%	2	249	-38.903%
2024-08-30	10.40	10.41	10.40	10.40	-0.952%	74	211	-52.885%
2024-08-12	10.50	10.50	10.50	10.50	+17.978%	1	211	-53.333%
2024-08-09	8.90	8.90	8.90	8.90	+7.879%	2	210	-44.944%
2024-07-31	8.25	8.25	8.25	8.25	+10.000%	1	209	-40.606%
2024-07-30	7.50	7.50	7.50	7.50	+7.143%	2	208	-34.667%
2024-07-26	7.00	7.00	7.00	7.00	+12.903%	20	206	-30.000%
2024-07-18	6.20	6.20	6.20	6.20	-2.516%	19	206	-20.968%
2024-07-16	6.40	6.40	6.36	6.36	+23.495%	6	187	-22.956%
2024-07-11	5.40	5.40	5.15	5.15	+5.102%	2	185	-4.854%
2024-07-10	4.90	4.90	4.90	4.90	-4.110%	4	183	0.000%
2024-07-05	5.20	5.20	5.11	5.11	-33.636%	20	183	-4.110%
2024-06-27	7.77	7.77	7.70	7.70	-1.911%	3	183	-36.364%
2024-06-24	7.86	7.86	7.85	7.85	+12.950%	10	183	-37.580%
2024-06-21	6.97	6.97	6.95	6.95	+0.725%	18	173	-29.496%
2024-06-13	6.90	6.90	6.90	6.90	-22.122%	1	166	-28.986%
2024-06-12	8.86	8.86	8.86	8.86	-9.221%	1	166	-44.695%
2024-05-24	9.76	9.76	9.76	9.76	-16.295%	6	165	-49.795%
2024-05-22	11.66	11.66	11.65	11.66	+28.132%	4	165	-57.976%
2024-05-20	9.10	9.10	9.10	9.10	-1.087%	1	161	-46.154%
2024-05-16	9.20	9.20	9.20	9.20	+17.949%	20	160	-46.739%
2024-05-10	7.80	7.80	7.80	7.80	-2.500%	96	150	-37.179%
2024-05-06	8.00	8.01	8.00	8.00	-26.606%	71	102	-38.750%
2024-04-25	10.90	10.90	10.90	10.90	+1.774%	1	31	-55.046%
2024-04-24	10.71	10.71	10.71	10.71	-14.865%	1	30	-54.248%
2024-02-26	12.58	12.58	12.58	12.58	+17.570%	2	29	-61.049%
2024-02-13	10.70	10.70	10.70	10.70	0.000%	28	0	-54.206%