Dark

CAG20260918C17
CAG Sep 18 2026 17.00 Call (CAG260918C00017000)
option OPRA

EOD

Aug 13, 2026

0.1100+57.143%(+0.0400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.1500	0.1000	0.1100	+57.143%	22	3,660	0.000%
2026-08-12	0.1200	0.1500	0.0600	0.0700	-46.154%	22	3,666	+57.143%
2026-08-11	0.1000	0.1500	0.0600	0.1300	-7.143%	186	3,665	-15.385%
2026-08-10	0.1200	0.1400	0.1100	0.1400	-22.222%	14	3,639	-21.429%
2026-08-07	0.1600	0.1800	0.1000	0.1800	+20.000%	32	3,644	-38.889%
2026-08-06	0.1500	0.1500	0.1500	0.1500	0.000%	17	3,613	-26.667%
2026-08-05	0.1700	0.1700	0.1500	0.1500	0.000%	82	3,613	-26.667%
2026-08-04	0.1200	0.2000	0.1100	0.1500	0.000%	25	3,687	-26.667%
2026-08-03	0.1000	0.1500	0.1000	0.1500	+50.000%	37	3,688	-26.667%
2026-07-31	0.1400	0.1400	0.1000	0.1000	-37.500%	11	3,653	+10.000%
2026-07-30	0.2000	0.2000	0.1500	0.1600	-27.273%	22	3,663	-31.250%
2026-07-29	0.2500	0.2900	0.2000	0.2200	-8.333%	183	3,678	-50.000%
2026-07-28	0.2200	0.2700	0.2000	0.2400	+20.000%	340	3,505	-54.167%
2026-07-27	0.1500	0.2000	0.1500	0.2000	+53.846%	82	3,223	-45.000%
2026-07-24	0.1200	0.1300	0.1200	0.1300	+18.182%	16	3,159	-15.385%
2026-07-23	0.1800	0.1800	0.1000	0.1100	-26.667%	13	3,155	0.000%
2026-07-22	0.2000	0.2500	0.1500	0.1500	+15.385%	96	3,144	-26.667%
2026-07-21	0.1500	0.1700	0.1300	0.1300	0.000%	240	3,092	-15.385%
2026-07-20	0.1200	0.1500	0.1100	0.1300	-13.333%	19	2,869	-15.385%
2026-07-17	0.1500	0.2000	0.1300	0.1500	+15.385%	88	2,850	-26.667%
2026-07-16	0.1500	0.1500	0.1300	0.1300	-13.333%	92	2,853	-15.385%
2026-07-15	0.1500	0.1500	0.1500	0.1500	0.000%	3	2,881	-26.667%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-6.250%	30	2,879	-26.667%
2026-07-13	0.1500	0.2000	0.1300	0.1600	+6.667%	210	2,884	-31.250%
2026-07-10	0.1500	0.1500	0.1500	0.1500	+50.000%	59	2,813	-26.667%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-33.333%	8	2,842	+10.000%
2026-07-08	0.1500	0.1500	0.1500	0.1500	-21.053%	3	2,845	-26.667%
2026-07-07	0.2200	0.2200	0.1900	0.1900	+58.333%	114	2,848	-42.105%
2026-07-06	0.1100	0.1300	0.1100	0.1200	-40.000%	45	2,863	-8.333%
2026-07-02	0.2000	0.2500	0.1900	0.2000	+33.333%	724	2,387	-45.000%
2026-07-01	0.1500	0.2000	0.1500	0.1500	0.000%	190	2,387	-26.667%
2026-06-29	0.2000	0.2000	0.1000	0.1500	-6.250%	178	2,222	-26.667%
2026-06-26	0.2000	0.2000	0.1500	0.1600	+6.667%	135	2,157	-31.250%
2026-06-25	0.1500	0.1700	0.1500	0.1500	-11.765%	54	2,154	-26.667%
2026-06-24	0.1500	0.1700	0.1400	0.1700	+13.333%	32	2,113	-35.294%
2026-06-23	0.1300	0.1500	0.1300	0.1500	+200.000%	132	2,097	-26.667%
2026-06-22	0.1000	0.1500	0.0500	0.0500	-58.333%	162	1,966	+120.000%
2026-06-18	0.1400	0.1500	0.1200	0.1200	-20.000%	40	1,855	-8.333%
2026-06-17	0.1700	0.1800	0.1500	0.1500	-6.250%	45	1,855	-26.667%
2026-06-16	0.2200	0.2400	0.1600	0.1600	-5.882%	99	1,856	-31.250%
2026-06-15	0.2100	0.2500	0.1700	0.1700	-15.000%	87	1,904	-35.294%
2026-06-12	0.2000	0.2000	0.1900	0.2000	+5.263%	19	1,853	-45.000%
2026-06-11	0.2000	0.2000	0.1800	0.1900	-5.000%	31	1,842	-42.105%
2026-06-10	0.2000	0.2300	0.1700	0.2000	+5.263%	68	1,837	-45.000%
2026-06-09	0.2000	0.2700	0.1900	0.1900	-5.000%	59	1,832	-42.105%
2026-06-08	0.1500	0.2000	0.1500	0.2000	-4.762%	87	1,826	-45.000%
2026-06-05	0.2000	0.2200	0.1500	0.2100	+40.000%	231	1,821	-47.619%
2026-06-04	0.1700	0.1900	0.1500	0.1500	-6.250%	97	1,757	-26.667%
2026-06-03	0.2400	0.2400	0.1600	0.1600	-20.000%	60	1,733	-31.250%
2026-06-02	0.2000	0.2000	0.1500	0.2000	+33.333%	55	1,740	-45.000%
2026-06-01	0.2500	0.2700	0.1500	0.1500	-34.783%	70	1,735	-26.667%
2026-05-29	0.2300	0.2300	0.2300	0.2300	+21.053%	34	1,744	-52.174%
2026-05-28	0.1900	0.2500	0.1900	0.1900	-17.391%	67	1,774	-42.105%
2026-05-27	0.2000	0.2300	0.2000	0.2300	+53.333%	6	1,775	-52.174%
2026-05-26	0.2300	0.2300	0.1500	0.1500	-28.571%	39	1,780	-26.667%
2026-05-22	0.2000	0.2100	0.1500	0.2100	0.000%	133	1,855	-47.619%
2026-05-21	0.2800	0.2800	0.2000	0.2100	-19.231%	26	1,863	-47.619%
2026-05-20	0.3100	0.3100	0.2600	0.2600	-13.333%	73	1,863	-57.692%
2026-05-19	0.3000	0.3000	0.3000	0.3000	+20.000%	9	1,826	-63.333%
2026-05-18	0.2000	0.2500	0.2000	0.2500	0.000%	19	1,826	-56.000%
2026-05-15	0.3000	0.3000	0.2500	0.2500	-16.667%	5	1,826	-56.000%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-6.250%	11	1,830	-63.333%
2026-05-13	0.2500	0.3200	0.2500	0.3200	0.000%	70	1,726	-65.625%
2026-05-12	0.3500	0.3500	0.3000	0.3200	+6.667%	81	1,726	-65.625%
2026-05-11	0.3000	0.3000	0.3000	0.3000	0.000%	7	1,726	-63.333%
2026-05-08	0.3000	0.3000	0.3000	0.3000	-3.226%	3	1,731	-63.333%
2026-05-07	0.3200	0.3500	0.2500	0.3100	+55.000%	135	1,728	-64.516%
2026-05-06	0.2500	0.2900	0.2000	0.2000	-31.034%	19	1,608	-45.000%
2026-05-05	0.2000	0.3000	0.2000	0.2900	+7.407%	100	1,589	-62.069%
2026-05-04	0.3000	0.3400	0.2000	0.2700	-10.000%	20	1,527	-59.259%
2026-05-01	0.3300	0.3600	0.3000	0.3000	-14.286%	32	1,488	-63.333%
2026-04-30	0.3000	0.3500	0.3000	0.3500	+16.667%	27	1,488	-68.571%
2026-04-29	0.2500	0.3200	0.2500	0.3000	0.000%	18	1,471	-63.333%
2026-04-28	0.3000	0.3000	0.2500	0.3000	0.000%	48	1,455	-63.333%
2026-04-27	0.2000	0.3500	0.2000	0.3000	0.000%	156	1,451	-63.333%
2026-04-24	0.3500	0.3500	0.3000	0.3000	-14.286%	11	1,329	-63.333%
2026-04-23	0.3500	0.3500	0.3400	0.3500	0.000%	4	1,324	-68.571%
2026-04-22	0.2500	0.4000	0.2500	0.3500	0.000%	36	1,322	-68.571%
2026-04-21	0.4000	0.4100	0.3500	0.3500	-22.222%	39	1,292	-68.571%
2026-04-20	0.4500	0.4500	0.4000	0.4500	+7.143%	524	1,282	-75.556%
2026-04-17	0.4000	0.4500	0.3800	0.4200	+20.000%	47	781	-73.810%
2026-04-16	0.3500	0.4000	0.3500	0.3500	+16.667%	42	763	-68.571%
2026-04-15	0.2800	0.3000	0.2500	0.3000	-9.091%	191	747	-63.333%
2026-04-14	0.3000	0.3500	0.3000	0.3300	0.000%	8	615	-66.667%
2026-04-13	0.3500	0.3600	0.3000	0.3300	-34.000%	162	615	-66.667%
2026-04-10	0.5000	0.5500	0.5000	0.5000	-23.077%	85	570	-78.000%
2026-04-09	0.6000	0.6500	0.6000	0.6500	0.000%	8	582	-83.077%
2026-04-08	0.6500	0.6500	0.6000	0.6500	0.000%	88	583	-83.077%
2026-04-07	0.7300	0.8000	0.6500	0.6500	-12.162%	25	537	-83.077%
2026-04-06	0.7000	0.8000	0.5500	0.7400	-2.632%	62	545	-85.135%
2026-04-02	0.6500	0.7600	0.6300	0.7600	+8.571%	31	515	-85.526%
2026-04-01	0.7500	0.8500	0.7000	0.7000	-15.663%	17	515	-84.286%
2026-03-31	0.8500	0.8500	0.8000	0.8300	-7.778%	29	509	-86.747%
2026-03-30	0.9700	0.9700	0.9000	0.9000	+2.273%	22	485	-87.778%
2026-03-27	0.9000	0.9000	0.8800	0.8800	+17.333%	17	489	-87.500%
2026-03-26	0.7200	0.7800	0.7200	0.7500	0.000%	9	482	-85.333%
2026-03-25	0.7500	0.7500	0.6500	0.7500	-11.765%	137	478	-85.333%
2026-03-24	0.8500	0.9000	0.8500	0.8500	+10.390%	32	421	-87.059%
2026-03-23	0.7500	0.8000	0.7000	0.7700	0.000%	73	404	-85.714%
2026-03-20	0.8000	0.8100	0.7500	0.7700	-3.750%	75	350	-85.714%
2026-03-19	0.9000	0.9500	0.8000	0.8000	-5.882%	55	293	-86.250%
2026-03-18	1.0000	1.0200	0.8500	0.8500	-22.727%	44	253	-87.059%
2026-03-17	1.0600	1.1500	1.0600	1.1000	+3.774%	52	222	-90.000%
2026-03-16	1.1000	1.1000	1.0600	1.0600	-18.462%	33	199	-89.623%
2026-03-13	1.3000	1.3500	1.3000	1.3000	+14.035%	48	191	-91.538%
2026-03-12	1.2500	1.4800	1.1400	1.1400	-20.833%	26	148	-90.351%
2026-03-11	1.5500	1.5700	1.4400	1.4400	-29.756%	42	153	-92.361%
2026-03-10	2.0500	2.0500	2.0500	2.0500	-13.136%	1	123	-94.634%
2026-03-06	2.3500	2.3600	2.3500	2.3600	-3.673%	2	124	-95.339%
2026-02-25	2.4500	2.4500	2.4500	2.4500	+2.083%	2	122	-95.510%
2026-02-18	2.4000	2.4000	2.4000	2.4000	-21.824%	2	122	-95.417%
2026-02-10	3.1000	3.1000	3.0500	3.0700	+7.719%	7	124	-96.417%
2026-02-04	2.8500	2.8500	2.8500	2.8500	+2.151%	1	117	-96.140%
2026-02-03	2.8500	2.8500	2.7900	2.7900	+29.767%	7	117	-96.057%
2026-02-02	2.1500	2.1500	2.1500	2.1500	-7.328%	2	122	-94.884%
2026-01-30	2.0600	2.3500	2.0600	2.3200	+40.606%	5	122	-95.259%
2026-01-28	1.6500	1.6500	1.6500	1.6500	-17.500%	1	125	-93.333%
2026-01-27	2.0000	2.0000	2.0000	2.0000	+11.111%	2	124	-94.500%
2026-01-26	1.6000	1.8000	1.6000	1.8000	+20.000%	8	122	-93.889%
2026-01-23	1.5000	1.5000	1.5000	1.5000	-0.662%	1	114	-92.667%
2026-01-22	1.5200	1.5200	1.5100	1.5100	+9.420%	2	114	-92.715%
2026-01-21	1.3900	1.3900	1.3000	1.3800	+2.222%	20	113	-92.029%
2026-01-20	1.2700	1.3500	1.2700	1.3500	+3.846%	2	96	-91.852%
2026-01-16	1.3000	1.3000	1.3000	1.3000	-19.255%	92	3	-91.538%
2026-01-15	1.6100	1.6100	1.6100	1.6100	0.000%	3	3	-93.168%