Dark

CAG20260918C16
CAG Sep 18 2026 16.00 Call (CAG260918C00016000)
option OPRA

EOD

Aug 13, 2026

0.3500+25.000%(+0.0700)1,205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2500	0.4000	0.2500	0.3500	+25.000%	1,205	10,468	0.000%
2026-08-12	0.1800	0.3000	0.1700	0.2800	+7.692%	249	9,932	+25.000%
2026-08-11	0.2500	0.3000	0.2000	0.2600	+18.182%	98	9,809	+34.615%
2026-08-10	0.3500	0.3500	0.2200	0.2200	-37.143%	141	9,790	+59.091%
2026-08-07	0.3100	0.3500	0.3000	0.3500	+25.000%	55	9,796	0.000%
2026-08-06	0.4200	0.4200	0.2500	0.2800	-12.500%	74	9,744	+25.000%
2026-08-05	0.3700	0.4000	0.3000	0.3200	-15.789%	30	9,749	+9.375%
2026-08-04	0.3200	0.4000	0.3200	0.3800	+15.152%	68	9,741	-7.895%
2026-08-03	0.3000	0.3600	0.2800	0.3300	+32.000%	58	9,703	+6.061%
2026-07-31	0.3200	0.3300	0.2500	0.2500	-37.500%	106	9,672	+40.000%
2026-07-30	0.3400	0.4100	0.3100	0.4000	-23.077%	29	9,608	-12.500%
2026-07-29	0.5000	0.5900	0.3000	0.5200	+15.556%	140	9,628	-32.692%
2026-07-28	0.5000	0.5800	0.4500	0.4500	0.000%	219	9,654	-22.222%
2026-07-27	0.3000	0.4500	0.3000	0.4500	+40.625%	348	9,504	-22.222%
2026-07-24	0.2500	0.3200	0.2000	0.3200	+60.000%	3,992	9,233	+9.375%
2026-07-23	0.3300	0.3300	0.2000	0.2000	-45.946%	51	6,086	+75.000%
2026-07-22	0.4200	0.5000	0.2800	0.3700	+8.824%	455	6,060	-5.405%
2026-07-21	0.3000	0.3700	0.2700	0.3400	+13.333%	128	5,666	+2.941%
2026-07-20	0.2500	0.3000	0.2000	0.3000	+11.111%	1,549	5,606	+16.667%
2026-07-17	0.3500	0.3900	0.2200	0.2700	-10.000%	111	4,075	+29.630%
2026-07-16	0.2500	0.3200	0.2500	0.3000	+7.143%	217	4,003	+16.667%
2026-07-15	0.3000	0.3000	0.1800	0.2800	-20.000%	94	4,035	+25.000%
2026-07-13	0.3000	0.3900	0.3000	0.3500	+45.833%	1,229	4,031	0.000%
2026-07-10	0.2400	0.2400	0.2400	0.2400	-4.000%	1	2,871	+45.833%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-16.667%	9	2,870	+40.000%
2026-07-08	0.3000	0.3000	0.3000	0.3000	0.000%	13	2,878	+16.667%
2026-07-07	0.3500	0.3800	0.3000	0.3000	+20.000%	99	2,877	+16.667%
2026-07-06	0.3000	0.3000	0.2400	0.2500	-28.571%	165	2,795	+40.000%
2026-07-02	0.4000	0.4000	0.3000	0.3500	0.000%	792	2,064	0.000%
2026-07-01	0.2500	0.4100	0.2500	0.3500	+40.000%	137	2,064	0.000%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-24.242%	40	1,944	+40.000%
2026-06-29	0.2500	0.3300	0.2500	0.3300	+3.125%	92	1,939	+6.061%
2026-06-26	0.3000	0.3400	0.2500	0.3200	+23.077%	160	1,857	+9.375%
2026-06-25	0.2400	0.3500	0.2400	0.2600	+4.000%	75	1,760	+34.615%
2026-06-24	0.2500	0.2700	0.2500	0.2500	-16.667%	103	1,719	+40.000%
2026-06-23	0.2000	0.3000	0.1900	0.3000	+57.895%	228	1,682	+16.667%
2026-06-22	0.2000	0.2200	0.1500	0.1900	-20.833%	49	1,660	+84.211%
2026-06-18	0.2200	0.2500	0.2000	0.2400	-4.000%	67	1,666	+45.833%
2026-06-17	0.2700	0.2700	0.2500	0.2500	-28.571%	21	1,666	+40.000%
2026-06-16	0.3200	0.3500	0.3200	0.3500	+12.903%	13	1,684	0.000%
2026-06-15	0.3500	0.4200	0.3100	0.3100	-11.429%	70	1,684	+12.903%
2026-06-12	0.3000	0.3500	0.3000	0.3500	+40.000%	14	1,660	0.000%
2026-06-11	0.3000	0.3000	0.1900	0.2500	-21.875%	38	1,661	+40.000%
2026-06-10	0.2800	0.3200	0.2800	0.3200	+28.000%	7	1,667	+9.375%
2026-06-09	0.3000	0.3500	0.2500	0.2500	-10.714%	22	1,670	+40.000%
2026-06-08	0.3000	0.3000	0.2500	0.2800	-6.667%	129	1,673	+25.000%
2026-06-05	0.2500	0.3000	0.2500	0.3000	+30.435%	42	1,679	+16.667%
2026-06-04	0.2600	0.2800	0.2300	0.2300	-8.000%	67	1,678	+52.174%
2026-06-03	0.2500	0.3500	0.2500	0.2500	-16.667%	103	1,678	+40.000%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-9.091%	51	1,603	+16.667%
2026-06-01	0.3000	0.3500	0.3000	0.3300	-13.158%	11	1,603	+6.061%
2026-05-29	0.3800	0.4000	0.3500	0.3800	-5.000%	184	1,598	-7.895%
2026-05-28	0.4000	0.4000	0.4000	0.4000	+14.286%	2	1,692	-12.500%
2026-05-27	0.2500	0.3700	0.2500	0.3500	+25.000%	16	1,690	0.000%
2026-05-26	0.3500	0.3500	0.2800	0.2800	-20.000%	95	1,700	+25.000%
2026-05-22	0.3500	0.3800	0.3000	0.3500	0.000%	13	1,728	0.000%
2026-05-21	0.3000	0.3600	0.3000	0.3500	-18.605%	43	1,723	0.000%
2026-05-20	0.4500	0.4500	0.4300	0.4300	-10.417%	15	1,723	-18.605%
2026-05-19	0.4200	0.5000	0.3800	0.4800	+20.000%	132	1,711	-27.083%
2026-05-18	0.4000	0.4100	0.3800	0.4000	0.000%	125	1,711	-12.500%
2026-05-15	0.4000	0.4000	0.3500	0.4000	-13.043%	27	1,711	-12.500%
2026-05-14	0.4500	0.5000	0.4500	0.4600	-8.000%	106	1,708	-23.913%
2026-05-13	0.5000	0.5000	0.5000	0.5000	-1.961%	13	1,683	-30.000%
2026-05-12	0.4500	0.5100	0.4500	0.5100	+8.511%	33	1,683	-31.373%
2026-05-11	0.4300	0.5000	0.4000	0.4700	-6.000%	23	1,683	-25.532%
2026-05-08	0.5000	0.5200	0.3500	0.5000	-9.091%	49	1,686	-30.000%
2026-05-07	0.5000	0.5700	0.4500	0.5500	+10.000%	70	1,647	-36.364%
2026-05-06	0.4500	0.5000	0.4500	0.5000	+13.636%	115	1,638	-30.000%
2026-05-05	0.3500	0.4600	0.3500	0.4400	-2.222%	83	1,637	-20.455%
2026-05-04	0.4500	0.5000	0.4500	0.4500	-10.000%	20	1,628	-22.222%
2026-05-01	0.5600	0.5700	0.5000	0.5000	-16.667%	56	1,594	-30.000%
2026-04-30	0.5000	0.6000	0.4500	0.6000	+33.333%	129	1,594	-41.667%
2026-04-29	0.5000	0.5000	0.4500	0.4500	-6.250%	68	1,556	-22.222%
2026-04-28	0.5000	0.5000	0.4500	0.4800	+6.667%	8	1,572	-27.083%
2026-04-27	0.5300	0.5500	0.4500	0.4500	-4.255%	62	1,570	-22.222%
2026-04-24	0.6000	0.6000	0.4500	0.4700	-21.667%	47	1,554	-25.532%
2026-04-23	0.5200	0.6000	0.4600	0.6000	+7.143%	104	1,543	-41.667%
2026-04-22	0.6000	0.6500	0.5500	0.5600	-6.667%	24	1,525	-37.500%
2026-04-21	0.6500	0.6500	0.5500	0.6000	-11.765%	48	1,517	-41.667%
2026-04-20	0.6800	0.6900	0.6100	0.6800	+4.615%	215	1,556	-48.529%
2026-04-17	0.6000	0.7000	0.6000	0.6500	0.000%	56	1,412	-46.154%
2026-04-16	0.5500	0.6500	0.5500	0.6500	+44.444%	76	1,412	-46.154%
2026-04-15	0.5500	0.5500	0.4000	0.4500	-13.462%	135	1,381	-22.222%
2026-04-14	0.5500	0.5500	0.5000	0.5200	-5.455%	20	1,349	-32.692%
2026-04-13	0.6500	0.6500	0.5000	0.5500	-35.294%	176	1,344	-36.364%
2026-04-10	0.8500	0.8600	0.8000	0.8500	-10.526%	220	1,252	-58.824%
2026-04-09	0.9500	0.9500	0.9400	0.9500	0.000%	308	1,073	-63.158%
2026-04-08	1.1000	1.1000	0.9500	0.9500	-13.636%	19	775	-63.158%
2026-04-07	1.1500	1.1500	1.1000	1.1000	-4.348%	10	763	-68.182%
2026-04-06	1.1500	1.1500	1.1200	1.1500	-3.361%	12	754	-69.565%
2026-04-02	1.1000	1.1900	1.0500	1.1900	+8.182%	58	691	-70.588%
2026-04-01	1.0700	1.1500	1.0200	1.1000	-8.333%	22	691	-68.182%
2026-03-31	1.2500	1.2500	1.1500	1.2000	-12.409%	69	682	-70.833%
2026-03-30	1.3000	1.4000	1.3000	1.3700	+24.545%	107	625	-74.453%
2026-03-26	1.0800	1.1900	1.0800	1.1000	0.000%	40	522	-68.182%
2026-03-25	1.0000	1.1000	1.0000	1.1000	-12.000%	94	483	-68.182%
2026-03-24	1.3000	1.3500	1.2500	1.2500	+6.838%	34	441	-72.000%
2026-03-23	1.0500	1.1700	1.0000	1.1700	+1.739%	108	411	-70.085%
2026-03-20	1.1300	1.1500	1.1000	1.1500	+0.877%	169	339	-69.565%
2026-03-19	1.3000	1.3000	1.1400	1.1400	-7.317%	34	198	-69.298%
2026-03-18	1.3500	1.3500	1.2300	1.2300	-23.125%	4	164	-71.545%
2026-03-17	1.6000	1.6000	1.6000	1.6000	+3.226%	10	163	-78.125%
2026-03-16	1.8000	1.8000	1.5500	1.5500	-16.216%	14	156	-77.419%
2026-03-13	1.7000	1.8500	1.7000	1.8500	+8.824%	15	143	-81.081%
2026-03-12	1.7500	1.8000	1.7000	1.7000	-15.000%	130	145	-79.412%
2026-03-11	2.0200	2.0200	2.0000	2.0000	-44.444%	2	16	-82.500%
2026-03-03	3.5000	3.6500	3.4500	3.6000	+16.129%	8	14	-90.278%
2026-02-23	3.1000	3.1000	3.1000	3.1000	+3.333%	2	13	-88.710%
2026-01-29	3.0000	3.0000	3.0000	3.0000	+20.000%	2	13	-88.333%
2026-01-28	2.5000	2.5000	2.5000	2.5000	+0.402%	10	11	-86.000%
2026-01-27	2.4900	2.4900	2.4900	2.4900	+18.009%	2	3	-85.944%
2026-01-22	2.1100	2.1100	2.1100	2.1100	0.000%	1	1	-83.412%