Dark

CAG20260918P12
CAG Sep 18 2026 12.00 Put (CAG260918P00012000)
option OPRA

EOD

Aug 12, 2026

0.10000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0400	0.1000	0.0400	0.1000	0.000%	6	4,047	0.000%
2026-08-11	0.0500	0.1000	0.0500	0.1000	+100.000%	36	4,045	0.000%
2026-08-10	0.0800	0.0800	0.0500	0.0500	-44.444%	18	4,034	+100.000%
2026-08-07	0.0800	0.0900	0.0500	0.0900	+80.000%	9	4,021	+11.111%
2026-08-06	0.1000	0.1000	0.0500	0.0500	0.000%	24	4,016	+100.000%
2026-08-05	0.0500	0.0600	0.0500	0.0500	-28.571%	6	4,018	+100.000%
2026-08-04	0.1000	0.1000	0.0500	0.0700	+40.000%	202	4,013	+42.857%
2026-08-03	0.0600	0.1000	0.0500	0.0500	-61.538%	12	4,012	+100.000%
2026-07-31	0.0600	0.1300	0.0500	0.1300	+85.714%	16	4,004	-23.077%
2026-07-30	0.1400	0.1400	0.0700	0.0700	-30.000%	6	3,989	+42.857%
2026-07-29	0.1000	0.1000	0.0500	0.1000	+100.000%	37	3,989	0.000%
2026-07-28	0.0800	0.0800	0.0500	0.0500	0.000%	60	3,980	+100.000%
2026-07-27	0.0800	0.0900	0.0500	0.0500	-66.667%	42	3,947	+100.000%
2026-07-24	0.1000	0.1500	0.1000	0.1500	+50.000%	104	3,944	-33.333%
2026-07-23	0.1300	0.1500	0.1000	0.1000	0.000%	9	4,044	0.000%
2026-07-22	0.1000	0.1000	0.0600	0.1000	0.000%	42	4,042	0.000%
2026-07-21	0.1200	0.1500	0.1000	0.1000	-23.077%	11	4,040	0.000%
2026-07-20	0.1500	0.1800	0.1300	0.1300	-27.778%	30	4,042	-23.077%
2026-07-17	0.1500	0.1800	0.1500	0.1800	+20.000%	6	4,033	-44.444%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-25.000%	1	4,033	-33.333%
2026-07-15	0.2000	0.3000	0.1500	0.2000	0.000%	1,022	4,034	-50.000%
2026-07-13	0.2000	0.2000	0.1800	0.2000	-33.333%	29	3,278	-50.000%
2026-07-10	0.3000	0.3000	0.3000	0.3000	-16.667%	72	3,291	-66.667%
2026-07-09	0.3500	0.3800	0.3500	0.3600	+44.000%	7	3,291	-72.222%
2026-07-07	0.2300	0.3000	0.2000	0.2500	-16.667%	517	3,291	-60.000%
2026-07-06	0.2500	0.3500	0.2500	0.3000	+30.435%	38	2,848	-66.667%
2026-07-02	0.2500	0.2500	0.2300	0.2300	-8.000%	18	2,819	-56.522%
2026-07-01	0.2500	0.3000	0.2500	0.2500	-37.500%	186	2,819	-60.000%
2026-06-30	0.2600	0.4000	0.2600	0.4000	+60.000%	26	2,767	-75.000%
2026-06-29	0.2500	0.2500	0.2500	0.2500	0.000%	11	2,772	-60.000%
2026-06-26	0.3000	0.3000	0.2500	0.2500	-24.242%	12	2,763	-60.000%
2026-06-25	0.3500	0.3500	0.3100	0.3300	-15.385%	16	2,758	-69.697%
2026-06-24	0.4000	0.4000	0.3900	0.3900	-2.500%	14	2,764	-74.359%
2026-06-23	0.5000	0.5000	0.4000	0.4000	-33.333%	308	2,763	-75.000%
2026-06-22	0.5500	0.6000	0.5000	0.6000	+20.000%	104	2,527	-83.333%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-1.961%	5	2,484	-80.000%
2026-06-17	0.5100	0.5100	0.5100	0.5100	+27.500%	3	2,484	-80.392%
2026-06-15	0.3700	0.4000	0.3700	0.4000	-11.111%	11	2,483	-75.000%
2026-06-12	0.4700	0.4900	0.4500	0.4500	-6.250%	53	2,489	-77.778%
2026-06-11	0.5000	0.5000	0.4800	0.4800	-12.727%	11	2,540	-79.167%
2026-06-10	0.5100	0.5500	0.5100	0.5500	-1.786%	12	2,537	-81.818%
2026-06-09	0.5600	0.5600	0.5600	0.5600	-6.667%	2	2,527	-82.143%
2026-06-08	0.6800	0.6800	0.6000	0.6000	-17.808%	17	2,527	-83.333%
2026-06-05	0.7500	0.7500	0.7000	0.7300	-2.667%	43	2,535	-86.301%
2026-06-04	0.6900	0.8000	0.6900	0.7500	-8.537%	27	2,552	-86.667%
2026-06-03	0.7500	0.8200	0.7200	0.8200	+12.329%	157	2,543	-87.805%
2026-06-02	0.6500	0.7500	0.6500	0.7300	+12.308%	182	2,398	-86.301%
2026-06-01	0.6000	0.6500	0.6000	0.6500	+8.333%	73	2,338	-84.615%
2026-05-29	0.6000	0.6200	0.5900	0.6000	-14.286%	58	2,336	-83.333%
2026-05-28	0.6500	0.7000	0.6500	0.7000	+11.111%	4	2,294	-85.714%
2026-05-27	0.6200	0.6300	0.5500	0.6300	-16.000%	30	2,291	-84.127%
2026-05-26	0.5500	0.7500	0.5500	0.7500	+29.310%	62	2,279	-86.667%
2026-05-22	0.5800	0.5800	0.5800	0.5800	-17.143%	15	2,230	-82.759%
2026-05-21	0.6000	0.7000	0.6000	0.7000	+16.667%	83	2,152	-85.714%
2026-05-20	0.5500	0.6000	0.5500	0.6000	+20.000%	3	2,152	-83.333%
2026-05-19	0.5000	0.5000	0.5000	0.5000	-7.407%	1	2,138	-80.000%
2026-05-18	0.6500	0.6500	0.5400	0.5400	-6.897%	11	2,138	-81.481%
2026-05-14	0.4500	0.5800	0.4500	0.5800	+16.000%	177	2,138	-82.759%
2026-05-13	0.5000	0.5000	0.4500	0.5000	+11.111%	46	1,988	-80.000%
2026-05-12	0.4500	0.5000	0.4500	0.4500	-11.765%	31	1,988	-77.778%
2026-05-11	0.5000	0.5500	0.5000	0.5100	+27.500%	58	1,988	-80.392%
2026-05-08	0.4000	0.4000	0.4000	0.4000	+14.286%	102	1,953	-75.000%
2026-05-07	0.4500	0.4700	0.3500	0.3500	-12.500%	1,388	1,953	-71.429%
2026-05-06	0.3500	0.4500	0.3500	0.4000	-20.000%	8	592	-75.000%
2026-05-05	0.5500	0.5500	0.5000	0.5000	-5.660%	10	592	-80.000%
2026-05-04	0.5000	0.5300	0.5000	0.5300	+6.000%	20	587	-81.132%
2026-05-01	0.4500	0.5000	0.4500	0.5000	+11.111%	27	544	-80.000%
2026-04-30	0.4500	0.4500	0.4500	0.4500	-10.000%	12	544	-77.778%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-10.714%	2	532	-80.000%
2026-04-28	0.5500	0.5600	0.5500	0.5600	-5.085%	4	532	-82.143%
2026-04-27	0.5700	0.5900	0.5700	0.5900	0.000%	83	529	-83.051%
2026-04-24	0.5500	0.5900	0.5500	0.5900	+11.321%	6	450	-83.051%
2026-04-23	0.5000	0.5500	0.5000	0.5300	+17.778%	19	448	-81.132%
2026-04-22	0.4500	0.4700	0.4500	0.4500	-25.000%	3	447	-77.778%
2026-04-21	0.4200	0.6000	0.4200	0.6000	+42.857%	16	446	-83.333%
2026-04-20	0.4000	0.4200	0.4000	0.4200	+5.000%	8	445	-76.190%
2026-04-17	0.4000	0.4000	0.4000	0.4000	-33.333%	52	439	-75.000%
2026-04-15	0.6000	0.6000	0.6000	0.6000	+13.208%	10	412	-83.333%
2026-04-14	0.4500	0.5500	0.4500	0.5300	+6.000%	69	402	-81.132%
2026-04-13	0.4500	0.5500	0.4500	0.5000	+25.000%	157	385	-80.000%
2026-04-08	0.4000	0.4000	0.4000	0.4000	0.000%	5	259	-75.000%
2026-04-07	0.4000	0.4000	0.4000	0.4000	+8.108%	6	254	-75.000%
2026-04-06	0.3800	0.3800	0.3700	0.3700	-17.778%	13	248	-72.973%
2026-04-02	0.4500	0.4500	0.4500	0.4500	0.000%	8	230	-77.778%
2026-04-01	0.4500	0.5000	0.4500	0.4500	+4.651%	26	230	-77.778%
2026-03-31	0.4300	0.4300	0.4300	0.4300	+7.500%	1	205	-76.744%
2026-03-30	0.4500	0.4500	0.4000	0.4000	-20.000%	9	204	-75.000%
2026-03-27	0.5000	0.5000	0.5000	0.5000	+6.383%	40	200	-80.000%
2026-03-26	0.5000	0.5000	0.4700	0.4700	-6.000%	11	160	-78.723%
2026-03-24	0.4500	0.5000	0.4500	0.5000	-9.091%	100	154	-80.000%
2026-03-20	0.5500	0.5500	0.5500	0.5500	+10.000%	3	68	-81.818%
2026-03-19	0.5000	0.5000	0.5000	0.5000	+11.111%	33	65	-80.000%
2026-03-18	0.4700	0.4700	0.4500	0.4500	+80.000%	12	35	-77.778%
2026-03-12	0.2500	0.2500	0.2500	0.2500	0.000%	1	24	-60.000%
2026-03-11	0.2500	0.2500	0.2500	0.2500	-7.407%	1	23	-60.000%
2026-02-27	0.2700	0.2700	0.2700	0.2700	0.000%	1	22	-62.963%
2026-02-26	0.1000	0.2700	0.1000	0.2700	+8.000%	6	21	-62.963%
2026-02-25	0.2500	0.2500	0.2500	0.2500	+400.000%	1	14	-60.000%
2026-02-24	0.0500	0.0500	0.0500	0.0500	-79.167%	2	14	+100.000%
2026-02-23	0.2400	0.2400	0.2400	0.2400	0.000%	1	12	-58.333%
2026-02-20	0.2400	0.2400	0.2400	0.2400	+41.176%	1	11	-58.333%
2026-02-17	0.1700	0.1700	0.1700	0.1700	-15.000%	1	10	-41.176%
2026-02-11	0.2000	0.2000	0.2000	0.2000	0.000%	1	9	-50.000%
2026-02-10	0.2000	0.2000	0.2000	0.2000	+5.263%	1	8	-50.000%
2026-02-09	0.1900	0.1900	0.1900	0.1900	+26.667%	1	7	-47.368%
2026-01-30	0.2200	0.2200	0.1500	0.1500	-31.818%	5	6	-33.333%
2026-01-29	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1	-54.545%
2026-01-22	0.2500	0.2500	0.2000	0.2000	0.000%	2	0	-50.000%