Dark

CAG20260918C14
CAG Sep 18 2026 14.00 Call (CAG260918C00014000)
option OPRA

EOD

Aug 13, 2026

1.57+20.769%(+0.27)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.4000	1.5700	1.4000	1.5700	+20.769%	16	3,003	0.000%
2026-08-12	1.3000	1.3000	1.3000	1.3000	+13.043%	6	3,008	+20.769%
2026-08-11	1.0700	1.1500	1.0700	1.1500	+4.545%	2	3,009	+36.522%
2026-08-10	1.3700	1.3700	1.1000	1.1000	-24.138%	63	3,008	+42.727%
2026-08-07	1.2900	1.4500	1.2900	1.4500	+11.538%	5	3,009	+8.276%
2026-08-05	1.4000	1.4000	1.3000	1.3000	-5.109%	15	3,008	+20.769%
2026-08-04	1.3500	1.3700	1.3500	1.3700	+1.481%	3	3,018	+14.599%
2026-08-03	1.2500	1.3500	1.1700	1.3500	+23.853%	78	3,018	+16.296%
2026-07-31	1.3000	1.3000	1.0900	1.0900	-22.695%	19	3,039	+44.037%
2026-07-30	1.4700	1.4700	1.2700	1.4100	-17.059%	25	3,037	+11.348%
2026-07-29	1.6400	1.7700	1.6200	1.7000	+0.592%	113	3,049	-7.647%
2026-07-28	1.4500	1.8500	1.4500	1.6900	+9.032%	50	3,122	-7.101%
2026-07-27	1.4000	1.5500	1.3000	1.5500	+35.965%	56	3,141	+1.290%
2026-07-24	0.9000	1.1700	0.9000	1.1400	+42.500%	21	3,141	+37.719%
2026-07-23	1.0300	1.0300	0.8000	0.8000	-38.462%	24	3,140	+96.250%
2026-07-22	1.5000	1.5900	1.3000	1.3000	+13.043%	43	3,133	+20.769%
2026-07-21	1.1000	1.3300	1.0800	1.1500	+30.682%	65	3,131	+36.522%
2026-07-20	0.8700	0.8800	0.8500	0.8800	-19.266%	23	3,135	+78.409%
2026-07-17	1.2500	1.2500	1.0900	1.0900	+5.825%	9	3,146	+44.037%
2026-07-16	0.9000	1.1500	0.9000	1.0300	+6.186%	59	3,148	+52.427%
2026-07-15	1.0000	1.0000	0.6000	0.9700	-3.000%	165	3,140	+61.856%
2026-07-14	1.0000	1.1500	0.9500	1.0000	-7.407%	37	3,178	+57.000%
2026-07-13	1.1000	1.2000	1.0600	1.0800	+33.333%	2,398	3,175	+45.370%
2026-07-10	0.7000	0.8500	0.7000	0.8100	+24.615%	38	1,980	+93.827%
2026-07-09	0.6700	0.8000	0.6300	0.6500	-27.778%	128	1,968	+141.538%
2026-07-08	0.9100	0.9500	0.9000	0.9000	-14.286%	79	1,924	+74.444%
2026-07-07	0.9500	1.1000	0.9500	1.0500	+32.911%	8	1,896	+49.524%
2026-07-06	0.8500	0.8500	0.7700	0.7900	-29.464%	39	1,896	+98.734%
2026-07-02	1.1500	1.2000	1.1000	1.1200	+1.818%	24	1,900	+40.179%
2026-07-01	1.0400	1.1700	1.0000	1.1000	+57.143%	108	1,900	+42.727%
2026-06-30	0.8500	0.8500	0.7000	0.7000	-33.333%	31	1,896	+124.286%
2026-06-29	0.9300	1.0500	0.8500	1.0500	+17.978%	31	1,881	+49.524%
2026-06-26	0.8500	0.9500	0.8500	0.8900	+1.136%	61	1,874	+76.404%
2026-06-25	0.9900	0.9900	0.8300	0.8800	+3.529%	106	1,844	+78.409%
2026-06-24	0.7500	0.8500	0.7500	0.8500	+8.974%	4	1,819	+84.706%
2026-06-23	0.7500	0.7800	0.7000	0.7800	+56.000%	12	1,816	+101.282%
2026-06-22	0.6500	0.6500	0.5000	0.5000	-23.077%	320	1,814	+214.000%
2026-06-18	0.6500	0.6700	0.6300	0.6500	-8.451%	51	1,748	+141.538%
2026-06-17	0.8500	0.8500	0.7100	0.7100	-12.346%	34	1,748	+121.127%
2026-06-16	0.8000	0.9500	0.8000	0.8100	-13.830%	30	1,755	+93.827%
2026-06-15	1.0000	1.1000	0.9000	0.9400	+1.075%	114	1,753	+67.021%
2026-06-12	0.7000	0.9300	0.7000	0.9300	+5.682%	98	1,696	+68.817%
2026-06-11	0.7600	0.8800	0.7000	0.8800	+12.821%	15	1,725	+78.409%
2026-06-10	0.8000	0.8500	0.7000	0.7800	+4.000%	140	1,732	+101.282%
2026-06-09	0.8000	0.8800	0.6500	0.7500	-3.846%	587	1,812	+109.333%
2026-06-08	0.7000	0.8000	0.7000	0.7800	+4.000%	44	1,401	+101.282%
2026-06-05	0.6500	0.7500	0.6500	0.7500	+29.310%	115	1,370	+109.333%
2026-06-04	0.6500	0.7000	0.5600	0.5800	-7.937%	163	1,425	+170.690%
2026-06-03	0.6500	0.7000	0.6300	0.6300	-7.353%	121	1,373	+149.206%
2026-06-02	0.7300	0.7300	0.6500	0.6800	-17.073%	18	1,377	+130.882%
2026-06-01	0.7000	0.8500	0.7000	0.8200	-8.889%	35	1,373	+91.463%
2026-05-29	0.8500	0.9100	0.8000	0.9000	0.000%	45	1,365	+74.444%
2026-05-28	0.7200	1.0000	0.7200	0.9000	0.000%	190	1,324	+74.444%
2026-05-27	0.8500	1.0000	0.8500	0.9000	+12.500%	878	1,471	+74.444%
2026-05-26	0.8700	0.8700	0.8000	0.8000	-15.789%	37	650	+96.250%
2026-05-22	0.9000	1.0000	0.9000	0.9500	+7.955%	127	675	+65.263%
2026-05-21	1.0000	1.0000	0.8400	0.8800	-16.190%	258	438	+78.409%
2026-05-20	1.1700	1.1700	1.0500	1.0500	-12.500%	70	438	+49.524%
2026-05-19	1.2500	1.2900	1.2000	1.2000	+7.143%	7	461	+30.833%
2026-05-18	1.0000	1.1200	1.0000	1.1200	+16.667%	134	461	+40.179%
2026-05-15	1.0700	1.0700	0.9500	0.9600	-11.927%	112	461	+63.542%
2026-05-14	1.2400	1.2400	1.0500	1.0900	-12.800%	25	452	+44.037%
2026-05-13	1.2000	1.2500	1.1500	1.2500	-5.303%	28	399	+25.600%
2026-05-12	1.2800	1.3500	1.2800	1.3200	+10.924%	48	399	+18.939%
2026-05-11	1.1900	1.2100	1.1000	1.1900	-11.852%	147	399	+31.933%
2026-05-08	1.3500	1.3500	1.3500	1.3500	-4.930%	2	303	+16.296%
2026-05-07	1.1800	1.4200	1.1500	1.4200	+21.368%	13	301	+10.563%
2026-05-05	1.1500	1.2000	1.1500	1.1700	+6.364%	32	288	+34.188%
2026-05-04	1.1800	1.2900	1.1000	1.1000	-24.138%	71	269	+42.727%
2026-05-01	1.4200	1.4500	1.4200	1.4500	+3.571%	20	244	+8.276%
2026-04-30	1.5400	1.5500	1.3500	1.4000	+11.111%	15	244	+12.143%
2026-04-29	1.3000	1.3000	1.2000	1.2600	+9.565%	12	230	+24.603%
2026-04-28	1.3000	1.3000	1.1500	1.1500	-2.542%	10	224	+36.522%
2026-04-27	1.1900	1.5500	1.1500	1.1800	+1.724%	79	218	+33.051%
2026-04-24	1.1600	1.1600	1.1600	1.1600	-3.333%	15	166	+35.345%
2026-04-23	1.2500	1.2500	1.1800	1.2000	-25.000%	21	159	+30.833%
2026-04-20	1.5100	1.6000	1.5100	1.6000	+4.575%	11	158	-1.875%
2026-04-17	1.4200	1.6500	1.4200	1.5300	+33.043%	133	168	+2.614%
2026-04-15	1.2000	1.2000	1.1000	1.1500	-10.156%	36	79	+36.522%
2026-04-13	1.3900	1.4200	1.2500	1.2800	-40.187%	29	86	+22.656%
2026-04-02	2.1300	2.1400	2.1300	2.1400	-6.957%	20	44	-26.636%
2026-03-27	2.4000	2.4000	2.3000	2.3000	+15.000%	12	44	-31.739%
2026-03-25	2.0000	2.0000	2.0000	2.0000	-2.439%	10	33	-21.500%
2026-03-20	2.0500	2.0500	2.0500	2.0500	-7.658%	20	23	-23.415%
2026-03-19	2.2400	2.2400	2.2200	2.2200	-58.113%	2	3	-29.279%
2026-02-03	5.1000	5.3000	5.1000	5.3000	+30.864%	2	1	-70.377%
2026-01-26	3.8500	4.0500	3.8500	4.0500	+22.727%	2	0	-61.235%
2026-01-16	3.3500	3.3500	3.3000	3.3000	0.000%	10	0	-52.424%