Dark

CAG20260918C18
CAG Sep 18 2026 18.00 Call (CAG260918C00018000)
option OPRA

EOD

Aug 13, 2026

0.0800+33.333%(+0.0200)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.0800	0.0200	0.0800	+33.333%	111	2,293	0.000%
2026-08-12	0.0700	0.0900	0.0500	0.0600	-33.333%	49	2,343	+33.333%
2026-08-11	0.0500	0.1000	0.0500	0.0900	+50.000%	100	2,339	-11.111%
2026-08-10	0.0500	0.0700	0.0500	0.0600	-14.286%	162	2,338	+33.333%
2026-08-07	0.0600	0.0700	0.0600	0.0700	-12.500%	4	2,335	+14.286%
2026-08-06	0.0800	0.0800	0.0800	0.0800	+60.000%	2	2,333	0.000%
2026-08-05	0.0500	0.0700	0.0500	0.0500	-50.000%	421	2,335	+60.000%
2026-08-04	0.0600	0.1000	0.0500	0.1000	+11.111%	10	2,570	-20.000%
2026-08-03	0.0900	0.1000	0.0500	0.0900	+28.571%	64	2,571	-11.111%
2026-07-31	0.0700	0.0700	0.0700	0.0700	0.000%	16	2,561	+14.286%
2026-07-30	0.1000	0.1000	0.0700	0.0700	-41.667%	110	2,561	+14.286%
2026-07-29	0.0600	0.1300	0.0600	0.1200	+50.000%	37	2,491	-33.333%
2026-07-28	0.1000	0.1500	0.0800	0.0800	-20.000%	39	2,489	0.000%
2026-07-27	0.0700	0.1000	0.0700	0.1000	+42.857%	12	2,458	-20.000%
2026-07-22	0.1000	0.1200	0.0700	0.0700	+16.667%	37	2,449	+14.286%
2026-07-21	0.0600	0.0600	0.0600	0.0600	-25.000%	1	2,449	+33.333%
2026-07-20	0.0900	0.0900	0.0500	0.0800	+33.333%	10	2,449	0.000%
2026-07-16	0.0600	0.1000	0.0600	0.0600	-25.000%	16	2,444	+33.333%
2026-07-15	0.1000	0.1000	0.0600	0.0800	-20.000%	226	2,445	0.000%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-9.091%	6	2,248	-20.000%
2026-07-13	0.1000	0.1500	0.1000	0.1100	+120.000%	117	2,243	-27.273%
2026-07-10	0.1000	0.1000	0.0500	0.0500	0.000%	3	2,299	+60.000%
2026-07-09	0.1500	0.1500	0.0500	0.0500	0.000%	63	2,298	+60.000%
2026-07-08	0.1000	0.1000	0.0500	0.0500	-50.000%	56	2,328	+60.000%
2026-07-07	0.1800	0.1900	0.0700	0.1000	+25.000%	128	2,297	-20.000%
2026-07-06	0.1000	0.1200	0.0500	0.0800	-52.941%	716	2,351	0.000%
2026-07-02	0.1900	0.1900	0.1000	0.1700	+112.500%	210	1,967	-52.941%
2026-07-01	0.1000	0.1400	0.0800	0.0800	+33.333%	123	1,967	0.000%
2026-06-30	0.0500	0.0600	0.0500	0.0600	-50.000%	41	1,916	+33.333%
2026-06-29	0.1000	0.1200	0.1000	0.1200	+20.000%	18	1,894	-33.333%
2026-06-26	0.1200	0.1200	0.1000	0.1000	-16.667%	18	1,902	-20.000%
2026-06-25	0.1000	0.1200	0.1000	0.1200	+20.000%	14	1,915	-33.333%
2026-06-24	0.0700	0.1000	0.0700	0.1000	+25.000%	27	1,901	-20.000%
2026-06-23	0.0500	0.0800	0.0500	0.0800	+14.286%	25	1,907	0.000%
2026-06-22	0.0600	0.0900	0.0500	0.0700	+40.000%	112	1,907	+14.286%
2026-06-18	0.1100	0.1100	0.0500	0.0500	-37.500%	8	1,858	+60.000%
2026-06-17	0.1500	0.1500	0.0600	0.0800	-20.000%	60	1,858	0.000%
2026-06-16	0.1100	0.1100	0.1000	0.1000	0.000%	15	1,867	-20.000%
2026-06-15	0.1500	0.2300	0.1000	0.1000	-16.667%	97	1,870	-20.000%
2026-06-12	0.1400	0.1400	0.1000	0.1200	-20.000%	65	1,901	-33.333%
2026-06-11	0.1500	0.1500	0.1500	0.1500	+25.000%	15	1,867	-46.667%
2026-06-10	0.0800	0.1200	0.0700	0.1200	+20.000%	68	1,867	-33.333%
2026-06-09	0.1300	0.1500	0.1000	0.1000	-23.077%	103	1,897	-20.000%
2026-06-08	0.1400	0.1600	0.1000	0.1300	+8.333%	209	1,925	-38.462%
2026-06-05	0.1500	0.1500	0.0500	0.1200	-14.286%	206	1,861	-33.333%
2026-06-04	0.1100	0.1500	0.1000	0.1400	+27.273%	103	1,859	-42.857%
2026-06-03	0.1100	0.1500	0.1100	0.1100	-15.385%	58	1,832	-27.273%
2026-06-02	0.1700	0.1700	0.1300	0.1300	-7.143%	52	1,839	-38.462%
2026-06-01	0.1300	0.1500	0.1100	0.1400	-6.667%	100	1,824	-42.857%
2026-05-29	0.1500	0.1500	0.1500	0.1500	-11.765%	104	1,842	-46.667%
2026-05-28	0.1800	0.2100	0.1600	0.1700	+13.333%	61	1,826	-52.941%
2026-05-27	0.1500	0.1900	0.1500	0.1500	+25.000%	53	1,787	-46.667%
2026-05-26	0.1300	0.1300	0.1200	0.1200	-20.000%	2	1,737	-33.333%
2026-05-22	0.2000	0.2000	0.1500	0.1500	+15.385%	18	1,731	-46.667%
2026-05-21	0.1500	0.1500	0.1000	0.1300	-18.750%	12	1,729	-38.462%
2026-05-20	0.1700	0.1700	0.1500	0.1600	-5.882%	5	1,729	-50.000%
2026-05-19	0.1700	0.1700	0.1700	0.1700	+13.333%	16	1,677	-52.941%
2026-05-18	0.1500	0.1700	0.1500	0.1500	-16.667%	50	1,677	-46.667%
2026-05-15	0.2000	0.2000	0.1800	0.1800	-10.000%	12	1,677	-55.556%
2026-05-14	0.2000	0.2000	0.1800	0.2000	-16.667%	134	1,680	-60.000%
2026-05-13	0.1900	0.2400	0.1500	0.2400	+26.316%	7	1,588	-66.667%
2026-05-12	0.2000	0.2000	0.1500	0.1900	+11.765%	18	1,588	-57.895%
2026-05-11	0.1600	0.1800	0.1600	0.1700	-15.000%	16	1,588	-52.941%
2026-05-08	0.1900	0.2000	0.1900	0.2000	0.000%	88	1,576	-60.000%
2026-05-07	0.1800	0.2000	0.1800	0.2000	+17.647%	34	1,505	-60.000%
2026-05-06	0.2000	0.2000	0.1600	0.1700	-15.000%	57	1,501	-52.941%
2026-05-05	0.1500	0.2000	0.1500	0.2000	+17.647%	233	1,476	-60.000%
2026-05-04	0.1800	0.2000	0.1500	0.1700	-15.000%	725	1,504	-52.941%
2026-05-01	0.2000	0.2400	0.2000	0.2000	-20.000%	9	1,430	-60.000%
2026-04-30	0.2500	0.2500	0.2500	0.2500	+25.000%	10	1,430	-68.000%
2026-04-29	0.2000	0.2000	0.2000	0.2000	+5.263%	3	1,428	-60.000%
2026-04-28	0.2000	0.2000	0.1800	0.1900	-5.000%	19	1,425	-57.895%
2026-04-27	0.1900	0.2000	0.1500	0.2000	0.000%	30	1,409	-60.000%
2026-04-24	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,401	-60.000%
2026-04-23	0.2400	0.2500	0.2000	0.2500	0.000%	34	1,401	-68.000%
2026-04-22	0.2500	0.2500	0.2200	0.2500	0.000%	8	1,381	-68.000%
2026-04-21	0.2200	0.2800	0.2200	0.2500	-7.407%	617	795	-68.000%
2026-04-20	0.2500	0.3000	0.2500	0.2700	+8.000%	19	795	-70.370%
2026-04-17	0.2500	0.3000	0.2500	0.2500	0.000%	108	785	-68.000%
2026-04-16	0.2500	0.2600	0.2200	0.2500	+38.889%	50	764	-68.000%
2026-04-15	0.2000	0.2000	0.1800	0.1800	-18.182%	43	738	-55.556%
2026-04-14	0.2200	0.2200	0.2200	0.2200	0.000%	2	741	-63.636%
2026-04-13	0.3000	0.3000	0.2000	0.2200	-31.250%	45	741	-63.636%
2026-04-10	0.3900	0.3900	0.3200	0.3200	-20.000%	54	767	-75.000%
2026-04-09	0.3500	0.4000	0.3500	0.4000	0.000%	67	803	-80.000%
2026-04-08	0.4500	0.4500	0.4000	0.4000	-11.111%	116	821	-80.000%
2026-04-07	0.5500	0.5500	0.4500	0.4500	0.000%	241	888	-82.222%
2026-04-06	0.5000	0.5500	0.4500	0.4500	-10.000%	16	979	-82.222%
2026-04-02	0.5500	0.5500	0.4500	0.5000	0.000%	88	909	-84.000%
2026-04-01	0.4700	0.5500	0.4000	0.5000	-9.091%	53	909	-84.000%
2026-03-31	0.6500	0.6500	0.5500	0.5500	-17.910%	16	886	-85.455%
2026-03-30	0.6500	0.6700	0.6400	0.6700	+8.065%	6	889	-88.060%
2026-03-27	0.5500	0.6200	0.5500	0.6200	+12.727%	51	884	-87.097%
2026-03-26	0.5000	0.5500	0.5000	0.5500	+22.222%	6	887	-85.455%
2026-03-25	0.5100	0.5100	0.4500	0.4500	-22.414%	101	881	-82.222%
2026-03-24	0.5400	0.6400	0.5400	0.5800	+13.725%	55	806	-86.207%
2026-03-23	0.6000	0.6000	0.4500	0.5100	-7.273%	140	817	-84.314%
2026-03-20	0.5500	0.5600	0.5400	0.5500	-8.333%	59	757	-85.455%
2026-03-19	0.5500	0.6000	0.5500	0.6000	+9.091%	32	749	-86.667%
2026-03-18	0.6500	0.6500	0.5500	0.5500	-26.667%	9	747	-85.455%
2026-03-17	0.7100	0.8400	0.7100	0.7500	0.000%	22	744	-89.333%
2026-03-16	0.9000	0.9000	0.7500	0.7500	-21.875%	353	741	-89.333%
2026-03-13	0.8300	1.0500	0.8300	0.9600	+28.000%	41	447	-91.667%
2026-03-12	0.9000	1.0000	0.7500	0.7500	-28.571%	18	432	-89.333%
2026-03-11	1.2000	1.2000	1.0500	1.0500	-33.962%	35	430	-92.381%
2026-03-10	1.7800	1.7800	1.5900	1.5900	-19.697%	8	426	-94.969%
2026-03-09	1.9800	1.9800	1.9800	1.9800	-10.000%	12	424	-95.960%
2026-03-06	1.7500	2.2000	1.7500	2.2000	+12.821%	5	417	-96.364%
2026-03-05	1.9500	1.9500	1.9500	1.9500	0.000%	1	414	-95.897%
2026-03-04	1.9500	1.9500	1.9500	1.9500	-1.015%	13	414	-95.897%
2026-02-26	1.9700	1.9700	1.9700	1.9700	+8.242%	2	402	-95.939%
2026-02-25	1.8200	1.8200	1.8200	1.8200	-15.741%	1	402	-95.604%
2026-02-24	2.2000	2.2000	2.1600	2.1600	+18.681%	31	402	-96.296%
2026-02-18	1.8200	1.8200	1.8200	1.8200	-6.186%	10	432	-95.604%
2026-02-17	2.1700	2.1700	1.8500	1.9400	-25.385%	28	431	-95.876%
2026-02-13	2.6000	2.6000	2.6000	2.6000	-14.754%	35	431	-96.923%
2026-02-12	2.6400	3.0500	2.6400	3.0500	+21.514%	26	431	-97.377%
2026-02-11	2.5100	2.5100	2.5100	2.5100	+2.449%	10	431	-96.813%
2026-02-10	2.4500	2.4500	2.4500	2.4500	+1.660%	5	431	-96.735%
2026-02-06	2.4800	2.4800	2.4100	2.4100	-7.308%	24	426	-96.680%
2026-02-04	2.7500	2.7800	2.5500	2.6000	+23.810%	131	424	-96.923%
2026-02-03	2.0200	2.2000	2.0200	2.1000	+23.529%	3	414	-96.190%
2026-02-02	1.7000	1.7000	1.7000	1.7000	+9.677%	10	415	-95.294%
2026-01-30	1.4200	1.5500	1.4200	1.5500	+10.714%	13	415	-94.839%
2026-01-29	1.4000	1.4000	1.4000	1.4000	+12.903%	9	412	-94.286%
2026-01-28	1.5000	1.5000	1.2400	1.2400	-10.145%	4	412	-93.548%
2026-01-27	1.3800	1.3800	1.3800	1.3800	+6.154%	1	409	-94.203%
2026-01-26	1.0500	1.3000	1.0500	1.3000	+36.842%	141	408	-93.846%
2026-01-23	0.9900	1.0100	0.9500	0.9500	-11.215%	162	291	-91.579%
2026-01-22	1.0500	1.1000	1.0500	1.0700	+11.458%	77	135	-92.523%
2026-01-21	0.9000	0.9600	0.9000	0.9600	-4.000%	20	68	-91.667%
2026-01-20	1.0500	1.0500	0.9300	1.0000	+11.111%	23	52	-92.000%
2026-01-16	0.9000	0.9000	0.8500	0.9000	0.000%	31	0	-91.111%