Dark

CF20250620C85
CF Jun 20 2025 85.00 Call (CF250620C00085000)
option OPRA

EOD

May 12, 2025

2.25+61.871%(+0.86)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	2.55	2.78	2.20	2.25	+61.871%	21	1,265	0.000%
2025-05-09	1.45	1.45	1.39	1.39	-33.810%	28	1,262	+61.871%
2025-05-08	1.62	2.10	1.40	2.10	+16.667%	7	1,275	+7.143%
2025-05-07	2.30	2.40	1.80	1.80	-30.769%	17	1,274	+25.000%
2025-05-06	2.35	2.60	2.25	2.60	+18.182%	24	1,274	-13.462%
2025-05-05	2.25	2.30	2.20	2.20	+7.317%	18	1,263	+2.273%
2025-05-02	1.75	2.05	1.70	2.05	0.000%	732	1,185	+9.756%
2025-05-01	1.65	2.10	1.65	2.05	+47.482%	37	957	+9.756%
2025-04-30	1.38	1.45	1.35	1.39	-28.718%	14	957	+61.871%
2025-04-29	1.90	1.95	1.90	1.95	-3.941%	7	951	+15.385%
2025-04-28	2.03	2.03	2.03	2.03	+26.875%	1	950	+10.837%
2025-04-25	1.40	1.60	1.40	1.60	+18.519%	554	950	+40.625%
2025-04-24	1.35	1.45	1.35	1.35	+3.846%	27	875	+66.667%
2025-04-23	1.40	1.40	1.15	1.30	+16.071%	20	857	+73.077%
2025-04-22	1.10	1.17	1.10	1.12	-2.609%	11	847	+100.893%
2025-04-21	1.37	1.37	1.15	1.15	-8.000%	14	846	+95.652%
2025-04-17	1.25	1.25	1.25	1.25	+14.679%	7	835	+80.000%
2025-04-09	1.15	1.15	1.09	1.09	+3.810%	2	835	+106.422%
2025-04-08	1.05	1.05	1.05	1.05	-34.375%	55	836	+114.286%
2025-04-04	2.00	2.00	1.60	1.60	-49.843%	44	882	+40.625%
2025-04-03	3.40	3.40	3.19	3.19	+26.087%	68	888	-29.467%
2025-04-02	2.60	2.60	2.41	2.53	-6.296%	12	820	-11.067%
2025-04-01	2.20	2.70	2.20	2.70	+16.379%	10	821	-16.667%
2025-03-31	2.35	2.35	2.21	2.32	+24.064%	3	817	-3.017%
2025-03-27	1.90	1.90	1.76	1.87	+32.624%	5	817	+20.321%
2025-03-25	1.40	1.41	1.40	1.41	-17.059%	60	817	+59.574%
2025-03-24	1.70	1.70	1.70	1.70	-19.048%	15	874	+32.353%
2025-03-21	2.10	2.10	2.10	2.10	-2.326%	2	869	+7.143%
2025-03-20	2.15	2.15	2.15	2.15	-12.245%	3	868	+4.651%
2025-03-19	2.60	2.60	2.45	2.45	+96.000%	5	868	-8.163%
2025-03-18	2.40	2.40	1.25	1.25	-51.923%	31	864	+80.000%
2025-03-17	2.45	2.60	2.45	2.60	+9.244%	13	835	-13.462%
2025-03-14	2.37	2.38	2.35	2.38	-0.833%	10	836	-5.462%
2025-03-13	2.41	2.41	2.40	2.40	-27.273%	10	843	-6.250%
2025-03-12	2.85	3.30	2.85	3.30	+16.197%	2	843	-31.818%
2025-03-11	2.84	2.84	2.84	2.84	-2.069%	1	843	-20.775%
2025-03-10	2.90	2.90	2.90	2.90	-6.452%	3	843	-22.414%
2025-03-07	3.10	3.10	3.10	3.10	+31.915%	4	843	-27.419%
2025-03-05	2.00	2.35	2.00	2.35	+2.174%	2	843	-4.255%
2025-03-04	2.67	2.67	2.30	2.30	-39.633%	8	842	-2.174%
2025-02-28	3.34	3.81	3.30	3.81	+19.436%	22	844	-40.945%
2025-02-27	3.19	3.19	3.19	3.19	-3.916%	1	839	-29.467%
2025-02-25	3.40	3.57	3.32	3.32	-0.300%	49	839	-32.229%
2025-02-24	3.20	3.39	3.20	3.33	+0.909%	14	805	-32.432%
2025-02-21	3.50	3.51	3.30	3.30	-19.512%	28	796	-31.818%
2025-02-20	4.30	4.40	4.10	4.10	-33.871%	8	791	-45.122%
2025-02-19	6.20	6.20	5.90	6.20	+5.085%	13	790	-63.710%
2025-02-18	5.60	6.11	5.60	5.90	-0.169%	110	797	-61.864%
2025-02-14	6.20	6.20	5.91	5.91	+20.122%	34	883	-61.929%
2025-02-13	4.92	4.92	4.92	4.92	+9.333%	2	883	-54.268%
2025-02-12	6.30	6.30	4.38	4.50	-43.538%	36	881	-50.000%
2025-02-10	7.00	7.97	6.90	7.97	+32.833%	331	854	-71.769%
2025-02-07	6.17	6.30	6.00	6.00	-4.000%	50	1,106	-62.500%
2025-02-06	9.90	9.90	6.25	6.25	-38.424%	268	1,081	-64.000%
2025-01-29	10.15	10.15	10.15	10.15	+11.538%	1	826	-77.833%
2025-01-27	9.03	9.10	8.90	9.10	-35.000%	5	826	-75.275%
2025-01-14	14.10	14.10	14.00	14.00	+3.093%	5	826	-83.929%
2025-01-13	13.58	13.58	13.58	13.58	+102.687%	1	831	-83.432%
2024-12-27	6.90	6.90	6.70	6.70	-8.219%	16	831	-66.418%
2024-12-23	7.30	7.30	7.30	7.30	+2.098%	2	829	-69.178%
2024-12-19	7.70	7.70	7.15	7.15	-10.289%	7	827	-68.531%
2024-12-18	7.97	7.97	7.97	7.97	-19.495%	2	827	-71.769%
2024-12-13	9.90	9.90	9.90	9.90	-16.807%	6	825	-77.273%
2024-12-04	11.90	11.90	11.90	11.90	-9.848%	3	825	-81.092%
2024-12-03	12.10	13.30	12.10	13.20	+22.222%	15	825	-82.955%
2024-12-02	10.80	10.80	10.80	10.80	+30.120%	4	825	-79.167%
2024-11-13	8.30	8.30	8.30	8.30	+15.278%	2	825	-72.892%
2024-11-12	7.20	7.20	7.20	7.20	-2.703%	5	824	-68.750%
2024-11-07	7.40	7.40	7.40	7.40	+4.225%	2	829	-69.595%
2024-11-06	7.10	7.10	7.10	7.10	-5.960%	2	828	-68.310%
2024-10-31	7.55	7.55	7.55	7.55	-9.364%	3	828	-70.199%
2024-10-17	8.33	8.33	8.33	8.33	-0.833%	1	825	-72.989%
2024-10-16	8.40	8.40	8.40	8.40	+55.556%	1	824	-73.214%
2024-09-12	5.40	5.40	5.40	5.40	-10.000%	1	824	-58.333%
2024-09-06	6.00	6.00	6.00	6.00	-25.000%	1,000	824	-62.500%
2024-08-29	8.00	8.00	8.00	8.00	+14.286%	1	324	-71.875%
2024-08-21	7.00	7.00	7.00	7.00	-10.256%	2	323	-67.857%
2024-08-12	7.80	7.80	7.80	7.80	+45.794%	2	325	-71.154%
2024-08-07	5.35	5.35	5.35	5.35	+13.347%	6	323	-57.944%
2024-08-02	4.72	4.72	4.72	4.72	-23.871%	50	323	-52.331%
2024-07-31	6.20	6.20	6.20	6.20	+58.974%	5	323	-63.710%
2024-07-16	3.90	3.90	3.90	3.90	+8.333%	1	323	-42.308%
2024-07-05	3.54	3.60	3.52	3.60	-4.000%	52	322	-37.500%
2024-07-03	3.75	3.75	3.75	3.75	-28.298%	1	298	-40.000%
2024-06-21	5.23	5.23	5.23	5.23	-30.267%	2	298	-56.979%
2024-05-24	7.50	7.50	7.50	7.50	-7.407%	2	297	-70.000%
2024-05-22	8.10	8.10	8.10	8.10	+12.500%	2	297	-72.222%
2024-05-16	7.20	7.20	7.10	7.20	+20.000%	364	296	-68.750%
2024-05-10	6.00	6.01	6.00	6.00	-1.639%	44	194	-62.500%
2024-05-06	6.10	6.10	6.10	6.10	-4.688%	1	181	-63.115%
2024-05-02	6.40	6.40	6.40	6.40	-28.090%	1	181	-64.844%
2024-04-25	8.90	8.91	8.90	8.90	-6.316%	115	182	-74.719%
2024-04-23	9.30	9.50	9.30	9.50	-18.803%	91	88	-76.316%
2024-03-28	11.70	11.70	11.70	11.70	-9.302%	1	5	-80.769%
2024-03-18	12.90	12.90	12.90	12.90	-2.273%	3	5	-82.558%
2024-03-11	13.20	13.20	13.20	13.20	+41.935%	4	2	-82.955%
2024-02-16	9.30	9.30	9.30	9.30	0.000%	2	0	-75.806%