Dark

CAG20260918C15
CAG Sep 18 2026 15.00 Call (CAG260918C00015000)
option OPRA

EOD

Aug 13, 2026

0.8500+30.769%(+0.2000)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7000	0.8500	0.7000	0.8500	+30.769%	89	13,595	0.000%
2026-08-12	0.4500	0.6900	0.4500	0.6500	0.000%	58	13,604	+30.769%
2026-08-11	0.5000	0.6700	0.5000	0.6500	+30.000%	83	13,606	+30.769%
2026-08-10	0.6500	0.6500	0.5000	0.5000	-33.333%	34	13,593	+70.000%
2026-08-07	0.7500	0.7500	0.6100	0.7500	+15.385%	300	13,571	+13.333%
2026-08-06	0.8000	0.8200	0.6500	0.6500	-7.143%	50	13,567	+30.769%
2026-08-05	0.8000	0.8000	0.7000	0.7000	-6.667%	33	13,567	+21.429%
2026-08-04	0.6800	0.8500	0.6800	0.7500	0.000%	54	13,539	+13.333%
2026-08-03	0.6500	0.7500	0.6400	0.7500	+36.364%	4,217	13,545	+13.333%
2026-07-31	0.7500	0.7500	0.5500	0.5500	-26.667%	32	11,028	+54.545%
2026-07-30	0.7500	0.8000	0.7200	0.7500	-31.818%	42	11,020	+13.333%
2026-07-29	0.9800	1.1200	0.9500	1.1000	+12.245%	92	11,044	-22.727%
2026-07-28	0.9500	1.1000	0.9300	0.9800	+6.522%	478	11,114	-13.265%
2026-07-27	0.6000	0.9200	0.6000	0.9200	+53.333%	101	11,162	-7.609%
2026-07-24	0.5500	0.6500	0.5500	0.6000	+33.333%	150	11,172	+41.667%
2026-07-23	0.6500	0.6500	0.4000	0.4500	-30.769%	230	11,255	+88.889%
2026-07-22	0.8100	0.9700	0.6000	0.6500	-7.143%	1,134	11,189	+30.769%
2026-07-21	0.6000	0.7000	0.5500	0.7000	+16.667%	788	10,736	+21.429%
2026-07-20	0.4500	0.6000	0.4200	0.6000	+20.000%	224	10,655	+41.667%
2026-07-17	0.6500	0.7500	0.4500	0.5000	-16.667%	1,047	10,512	+70.000%
2026-07-16	0.5000	0.6000	0.5000	0.6000	+20.000%	123	10,042	+41.667%
2026-07-15	0.3000	0.6800	0.3000	0.5000	-16.667%	131	9,988	+70.000%
2026-07-14	0.5500	0.6000	0.5500	0.6000	-7.692%	37	10,020	+41.667%
2026-07-13	0.5100	0.7100	0.5100	0.6500	+44.444%	249	10,040	+30.769%
2026-07-10	0.4600	0.5000	0.4000	0.4500	+28.571%	77	10,036	+88.889%
2026-07-09	0.4000	0.4500	0.3500	0.3500	-30.000%	29	10,029	+142.857%
2026-07-08	0.4500	0.5500	0.4500	0.5000	-16.667%	60	10,022	+70.000%
2026-07-07	0.6400	0.7000	0.5500	0.6000	+39.535%	105	10,017	+41.667%
2026-07-06	0.4500	0.5000	0.4300	0.4300	-36.765%	4,111	10,045	+97.674%
2026-07-02	0.7000	0.7000	0.6000	0.6800	+4.615%	23	7,192	+25.000%
2026-07-01	0.5000	0.7000	0.5000	0.6500	+62.500%	232	7,192	+30.769%
2026-06-30	0.5500	0.5500	0.3500	0.4000	-29.825%	172	7,167	+112.500%
2026-06-29	0.5000	0.6000	0.5000	0.5700	+3.636%	353	7,203	+49.123%
2026-06-26	0.5200	0.6000	0.5000	0.5500	+10.000%	230	7,080	+54.545%
2026-06-25	0.4900	0.5900	0.4500	0.5000	+6.383%	292	7,030	+70.000%
2026-06-24	0.4500	0.5000	0.4000	0.4700	+4.444%	227	6,987	+80.851%
2026-06-23	0.3900	0.5000	0.3500	0.4500	+60.714%	1,019	6,968	+88.889%
2026-06-22	0.3500	0.4000	0.2500	0.2800	-24.324%	1,081	6,928	+203.571%
2026-06-18	0.4000	0.4000	0.3700	0.3700	-7.500%	43	7,266	+129.730%
2026-06-17	0.5200	0.5500	0.4000	0.4000	-27.273%	91	7,266	+112.500%
2026-06-16	0.4900	0.5800	0.4900	0.5500	0.000%	22	7,294	+54.545%
2026-06-15	0.6000	0.7000	0.5200	0.5500	0.000%	279	7,289	+54.545%
2026-06-12	0.5000	0.5500	0.4400	0.5500	+5.769%	87	7,295	+54.545%
2026-06-11	0.4600	0.5500	0.4500	0.5200	+13.043%	93	7,318	+63.462%
2026-06-10	0.4500	0.5000	0.4500	0.4600	+17.949%	76	7,289	+84.783%
2026-06-09	0.5200	0.5300	0.3700	0.3900	-22.000%	51	7,234	+117.949%
2026-06-08	0.4500	0.5000	0.4500	0.5000	0.000%	109	7,218	+70.000%
2026-06-05	0.4000	0.5000	0.4000	0.5000	+35.135%	73	7,152	+70.000%
2026-06-04	0.4000	0.4900	0.3500	0.3700	-11.905%	146	7,115	+129.730%
2026-06-03	0.4000	0.5000	0.4000	0.4200	-6.667%	211	7,092	+102.381%
2026-06-02	0.4500	0.4500	0.3500	0.4500	-10.000%	20	7,131	+88.889%
2026-06-01	0.5100	0.5500	0.5000	0.5000	-5.660%	39	7,131	+70.000%
2026-05-29	0.5000	0.6000	0.5000	0.5300	-10.169%	15	7,144	+60.377%
2026-05-28	0.6000	0.6500	0.5700	0.5900	+3.509%	47	7,153	+44.068%
2026-05-27	0.4500	0.6200	0.4500	0.5700	+14.000%	92	7,124	+49.123%
2026-05-26	0.6000	0.6000	0.4800	0.5000	-20.635%	136	7,123	+70.000%
2026-05-22	0.5500	0.6500	0.5500	0.6300	+28.571%	145	6,937	+34.921%
2026-05-21	0.6500	0.6500	0.4500	0.4900	-30.000%	3,497	8,746	+73.469%
2026-05-20	0.6000	0.7500	0.6000	0.7000	+1.449%	35	8,746	+21.429%
2026-05-19	0.7500	0.8400	0.6900	0.6900	-2.817%	45	8,770	+23.188%
2026-05-18	0.6600	0.7100	0.6000	0.7100	+9.231%	15	8,770	+19.718%
2026-05-15	0.6000	0.6500	0.6000	0.6500	-5.797%	72	8,770	+30.769%
2026-05-14	0.9000	0.9000	0.6500	0.6900	-18.824%	42	8,719	+23.188%
2026-05-13	0.8500	0.8500	0.7000	0.8500	+3.659%	88	8,689	0.000%
2026-05-12	0.7500	0.8900	0.7500	0.8200	+9.333%	305	8,689	+3.659%
2026-05-11	0.8500	0.8500	0.6500	0.7500	-10.714%	65	8,689	+13.333%
2026-05-08	0.8500	0.8500	0.7700	0.8400	-4.545%	575	8,660	+1.190%
2026-05-07	0.7500	0.9500	0.7000	0.8800	+10.000%	5,379	9,180	-3.409%
2026-05-06	0.7500	0.8000	0.7500	0.8000	+6.667%	31	5,883	+6.250%
2026-05-05	0.6800	0.7800	0.6500	0.7500	+7.143%	100	5,890	+13.333%
2026-05-04	0.7000	0.8000	0.6600	0.7000	-15.663%	252	5,926	+21.429%
2026-05-01	1.0500	1.0500	0.7500	0.8300	-12.632%	315	5,771	+2.410%
2026-04-30	0.8300	0.9500	0.8300	0.9500	+21.795%	1,547	5,771	-10.526%
2026-04-29	0.8500	0.8500	0.7800	0.7800	+4.000%	216	4,342	+8.974%
2026-04-28	0.8000	0.8000	0.7400	0.7500	-6.250%	1,777	4,228	+13.333%
2026-04-27	0.7500	0.8000	0.7500	0.8000	+6.667%	53	2,637	+6.250%
2026-04-24	0.8800	0.8900	0.7500	0.7500	-8.537%	92	2,617	+13.333%
2026-04-23	0.7700	0.9000	0.7400	0.8200	-4.651%	90	2,611	+3.659%
2026-04-22	0.9600	0.9600	0.8600	0.8600	-6.522%	16	2,578	-1.163%
2026-04-21	0.9700	1.0000	0.9000	0.9200	-8.000%	475	2,691	-7.609%
2026-04-20	0.8800	1.1500	0.8800	1.0000	-0.990%	649	2,691	-15.000%
2026-04-17	0.9800	1.1000	0.8500	1.0100	+1.000%	93	2,506	-15.842%
2026-04-16	0.8500	1.0000	0.8500	1.0000	+35.135%	649	2,470	-15.000%
2026-04-15	0.8000	0.8000	0.7000	0.7400	-12.941%	2,405	2,608	+14.865%
2026-04-14	0.8000	0.9000	0.7900	0.8500	-2.299%	128	593	0.000%
2026-04-13	0.9300	0.9300	0.7600	0.8700	-27.500%	85	590	-2.299%
2026-04-10	1.4000	1.4000	1.2000	1.2000	-17.241%	31	555	-29.167%
2026-04-09	1.3000	1.4500	1.3000	1.4500	+3.571%	11	536	-41.379%
2026-04-08	1.3700	1.4000	1.3700	1.4000	-3.448%	11	525	-39.286%
2026-04-07	1.6500	1.6500	1.4500	1.4500	-12.121%	139	524	-41.379%
2026-04-06	1.6100	1.7500	1.6100	1.6500	+3.125%	47	429	-48.485%
2026-04-02	1.5700	1.6000	1.5000	1.6000	+6.667%	56	412	-46.875%
2026-04-01	1.6000	1.6000	1.4500	1.5000	-11.765%	63	412	-43.333%
2026-03-31	1.7000	1.7000	1.7000	1.7000	-10.053%	26	369	-50.000%
2026-03-30	1.8500	1.8900	1.8500	1.8900	+6.780%	2	343	-55.026%
2026-03-27	1.8000	1.8000	1.7400	1.7700	+22.069%	42	341	-51.977%
2026-03-25	1.4200	1.4500	1.4000	1.4500	-19.444%	86	301	-41.379%
2026-03-24	1.8000	1.8000	1.7500	1.8000	+20.000%	56	233	-52.778%
2026-03-20	1.6000	1.6000	1.5000	1.5000	-7.975%	13	179	-43.333%
2026-03-19	1.7000	1.7000	1.6300	1.6300	-6.857%	105	166	-47.853%
2026-03-18	2.0000	2.0000	1.7500	1.7500	-20.091%	53	63	-51.429%
2026-03-17	2.1900	2.1900	2.1900	2.1900	+4.286%	2	16	-61.187%
2026-03-16	2.1000	2.1000	2.1000	2.1000	-21.053%	3	14	-59.524%
2026-03-12	2.6600	2.6600	2.6600	2.6600	-6.667%	3	11	-68.045%
2026-03-11	2.8500	2.8500	2.8500	2.8500	-36.667%	8	8	-70.175%
2026-03-03	4.3000	4.5000	4.3000	4.5000	-6.250%	8	1	-81.111%
2026-02-13	4.8000	4.8000	4.8000	4.8000	+54.839%	1	1	-82.292%
2026-01-26	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	-72.581%