Dark

CAG20260918P13
CAG Sep 18 2026 13.00 Put (CAG260918P00013000)
option OPRA

EOD

Aug 13, 2026

0.0700+40.000%(+0.0200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0700	0.1000	0.0500	0.0700	+40.000%	15	4,574	0.000%
2026-08-12	0.1000	0.1200	0.0500	0.0500	-37.500%	90	4,575	+40.000%
2026-08-11	0.1400	0.1400	0.0800	0.0800	-33.333%	3	4,596	-12.500%
2026-08-10	0.1400	0.1500	0.1100	0.1200	0.000%	137	4,597	-41.667%
2026-08-07	0.1500	0.1500	0.1200	0.1200	-7.692%	36	4,707	-41.667%
2026-08-06	0.1300	0.1300	0.1100	0.1300	+8.333%	12	4,727	-46.154%
2026-08-05	0.1300	0.1300	0.1200	0.1200	-14.286%	68	4,731	-41.667%
2026-08-04	0.1500	0.1600	0.1400	0.1400	-6.667%	30	4,765	-50.000%
2026-08-03	0.1700	0.1900	0.1500	0.1500	-16.667%	13	4,760	-53.333%
2026-07-31	0.1700	0.2000	0.1700	0.1800	+20.000%	18	4,763	-61.111%
2026-07-30	0.1600	0.1600	0.1500	0.1500	+15.385%	31	4,756	-53.333%
2026-07-29	0.1400	0.1400	0.1100	0.1300	+8.333%	10	4,752	-46.154%
2026-07-28	0.1100	0.1500	0.1000	0.1200	-29.412%	93	4,758	-41.667%
2026-07-27	0.1500	0.2000	0.1500	0.1700	-15.000%	62	4,789	-58.824%
2026-07-24	0.2500	0.2500	0.2000	0.2000	-33.333%	49	4,804	-65.000%
2026-07-23	0.2500	0.3000	0.2500	0.3000	+50.000%	107	4,808	-76.667%
2026-07-22	0.1500	0.2300	0.1500	0.2000	-20.000%	26	4,724	-65.000%
2026-07-21	0.2000	0.2500	0.2000	0.2500	-16.667%	3	4,714	-72.000%
2026-07-20	0.3500	0.4000	0.3000	0.3000	-14.286%	28	4,717	-76.667%
2026-07-17	0.2500	0.3600	0.2500	0.3500	+16.667%	12	4,710	-80.000%
2026-07-16	0.3400	0.3500	0.3000	0.3000	-33.333%	39	4,715	-76.667%
2026-07-15	0.4600	0.4800	0.4200	0.4500	-2.174%	54	4,749	-84.444%
2026-07-14	0.4500	0.4600	0.4500	0.4600	+2.222%	9	4,780	-84.783%
2026-07-13	0.4000	0.4500	0.4000	0.4500	-25.000%	58	4,775	-84.444%
2026-07-10	0.7500	0.7500	0.6000	0.6000	-14.286%	7	4,802	-88.333%
2026-07-09	0.6600	0.7500	0.6400	0.7000	+16.667%	16	4,801	-90.000%
2026-07-08	0.6000	0.6000	0.5500	0.6000	+30.435%	68	4,798	-88.333%
2026-07-07	0.5100	0.5100	0.4600	0.4600	-30.303%	7	4,795	-84.783%
2026-07-06	0.6600	0.6600	0.6600	0.6600	+46.667%	2	4,800	-89.394%
2026-07-02	0.5000	0.5000	0.4500	0.4500	-13.462%	4	4,801	-84.444%
2026-07-01	0.5000	0.5500	0.5000	0.5200	-30.667%	85	4,801	-86.538%
2026-06-30	0.6000	0.7500	0.6000	0.7500	+50.000%	12	4,810	-90.667%
2026-06-29	0.5000	0.5500	0.5000	0.5000	-16.667%	32	4,812	-86.000%
2026-06-26	0.6500	0.6500	0.5500	0.6000	-7.692%	103	4,814	-88.333%
2026-06-25	0.6800	0.6800	0.6500	0.6500	-14.474%	4	4,769	-89.231%
2026-06-24	0.7900	0.7900	0.7000	0.7600	-5.000%	11	4,770	-90.789%
2026-06-23	0.9600	0.9600	0.7500	0.8000	-27.273%	239	4,773	-91.250%
2026-06-22	0.9500	1.1000	0.9400	1.1000	+20.879%	72	4,580	-93.636%
2026-06-18	0.7000	0.9500	0.7000	0.9100	-9.901%	6	4,528	-92.308%
2026-06-17	0.7800	1.0100	0.7800	1.0100	+50.746%	31	4,528	-93.069%
2026-06-16	1.0000	1.0000	0.6700	0.6700	-10.667%	17	4,521	-89.552%
2026-06-15	0.6900	0.7500	0.6200	0.7500	-6.250%	47	4,515	-90.667%
2026-06-12	0.8300	0.8500	0.8000	0.8000	-11.111%	5	4,520	-91.250%
2026-06-11	0.9000	0.9000	0.8700	0.9000	-10.000%	17	4,519	-92.222%
2026-06-10	1.0000	1.0000	0.9000	1.0000	-9.091%	15	4,509	-93.000%
2026-06-09	1.0000	1.1000	1.0000	1.1000	+4.762%	12	4,502	-93.636%
2026-06-08	1.1000	1.1000	1.0500	1.0500	-6.250%	1,498	4,108	-93.333%
2026-06-05	1.2500	1.2600	1.1200	1.1200	-10.400%	899	2,948	-93.750%
2026-06-04	1.3300	1.3300	1.2200	1.2500	-7.407%	12	2,332	-94.400%
2026-06-03	1.2800	1.3700	1.2000	1.3500	+8.000%	483	2,333	-94.815%
2026-06-02	1.1200	1.4000	1.0300	1.2500	+13.636%	216	2,310	-94.400%
2026-06-01	1.0000	1.1000	1.0000	1.1000	+15.789%	117	2,144	-93.636%
2026-05-29	1.0000	1.0000	0.9500	0.9500	-5.000%	14	2,035	-92.632%
2026-05-28	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,025	-93.000%
2026-05-27	1.0000	1.0000	0.9500	1.0000	-4.762%	381	2,025	-93.000%
2026-05-26	0.9500	1.1000	0.9500	1.0500	+19.318%	7	1,614	-93.333%
2026-05-22	0.9000	0.9000	0.8800	0.8800	-12.000%	2	1,608	-92.045%
2026-05-21	1.0500	1.1500	0.9500	1.0000	+14.943%	73	1,585	-93.000%
2026-05-20	0.8500	0.8700	0.8500	0.8700	+8.750%	2	1,585	-91.954%
2026-05-19	0.7500	0.8500	0.7500	0.8000	-20.000%	37	1,563	-91.250%
2026-05-18	0.9600	1.0000	0.9600	1.0000	+3.093%	12	1,563	-93.000%
2026-05-15	0.9000	1.0000	0.9000	0.9700	+7.778%	40	1,563	-92.784%
2026-05-14	0.7500	0.9000	0.7500	0.9000	+12.500%	62	1,530	-92.222%
2026-05-13	0.6500	0.8100	0.6500	0.8000	+6.667%	12	1,504	-91.250%
2026-05-12	0.7500	0.7500	0.7200	0.7500	-16.667%	24	1,504	-90.667%
2026-05-11	0.7500	0.9100	0.7500	0.9000	+38.462%	170	1,504	-92.222%
2026-05-08	0.6100	0.6700	0.5600	0.6500	+8.333%	99	1,415	-89.231%
2026-05-07	0.7000	0.7500	0.5500	0.6000	-10.448%	505	1,448	-88.333%
2026-05-06	0.7500	0.7500	0.6700	0.6700	-10.667%	80	1,629	-89.552%
2026-05-05	0.7800	0.8200	0.7500	0.7500	-11.765%	14	1,559	-90.667%
2026-05-04	0.8000	0.8500	0.8000	0.8500	+4.938%	16	1,554	-91.765%
2026-05-01	0.8500	0.8500	0.7300	0.8100	+8.000%	11	1,540	-91.358%
2026-04-30	0.7500	0.7600	0.7500	0.7500	-10.714%	19	1,540	-90.667%
2026-04-29	0.8000	0.8500	0.8000	0.8400	-6.667%	55	1,537	-91.667%
2026-04-28	0.9000	0.9000	0.9000	0.9000	+8.434%	3	1,485	-92.222%
2026-04-27	0.8300	0.8300	0.8300	0.8300	-7.778%	1	1,483	-91.566%
2026-04-24	0.9000	0.9000	0.8800	0.9000	+7.143%	5	1,482	-92.222%
2026-04-23	0.8000	0.9000	0.8000	0.8400	+12.000%	71	1,480	-91.667%
2026-04-22	0.7000	0.7500	0.7000	0.7500	+7.143%	4	1,507	-90.667%
2026-04-21	0.6500	0.7000	0.6500	0.7000	-6.667%	5	1,509	-90.000%
2026-04-20	0.6000	0.7500	0.6000	0.7500	+11.940%	22	1,509	-90.667%
2026-04-17	0.6500	0.6700	0.6400	0.6700	-14.103%	36	1,505	-89.552%
2026-04-16	0.7900	0.8000	0.7800	0.7800	-15.217%	207	1,482	-91.026%
2026-04-15	0.9000	0.9500	0.8600	0.9200	+15.000%	507	1,275	-92.391%
2026-04-14	0.7500	0.8500	0.7500	0.8000	+6.667%	62	928	-91.250%
2026-04-13	0.8400	0.8500	0.7000	0.7500	+27.119%	72	873	-90.667%
2026-04-10	0.5500	0.6000	0.5500	0.5900	+3.509%	138	815	-88.136%
2026-04-09	0.6000	0.6000	0.5700	0.5700	-5.000%	132	684	-87.719%
2026-04-07	0.6000	0.6000	0.6000	0.6000	+9.091%	8	552	-88.333%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-11.290%	25	544	-87.273%
2026-04-02	0.7000	0.7000	0.6200	0.6200	-4.615%	37	524	-88.710%
2026-04-01	0.7000	0.7000	0.6500	0.6500	-2.985%	67	524	-89.231%
2026-03-31	0.6700	0.6700	0.6700	0.6700	-6.944%	2	469	-89.552%
2026-03-30	0.7000	0.7200	0.6400	0.7200	+2.857%	6	467	-90.278%
2026-03-27	0.6500	0.7000	0.6500	0.7000	0.000%	12	463	-90.000%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-6.667%	1	463	-90.000%
2026-03-25	0.6400	0.7500	0.6400	0.7500	+19.048%	213	463	-90.667%
2026-03-24	0.6300	0.6300	0.6300	0.6300	-5.970%	1	332	-88.889%
2026-03-23	0.7500	0.7500	0.6700	0.6700	-10.667%	58	331	-89.552%
2026-03-20	0.7500	0.8000	0.7500	0.7500	+7.143%	54	280	-90.667%
2026-03-19	0.7000	0.7000	0.7000	0.7000	+2.941%	31	239	-90.000%
2026-03-18	0.5500	0.6800	0.5500	0.6800	+30.769%	32	227	-89.706%
2026-03-17	0.5500	0.5500	0.5200	0.5200	-5.455%	55	196	-86.538%
2026-03-16	0.5000	0.5500	0.5000	0.5500	+10.000%	76	141	-87.273%
2026-03-13	0.5000	0.5000	0.5000	0.5000	+11.111%	37	65	-86.000%
2026-03-12	0.4500	0.4500	0.4500	0.4500	+125.000%	1	52	-84.444%
2026-02-27	0.3000	0.3000	0.2000	0.2000	+25.000%	2	51	-65.000%
2026-02-23	0.1600	0.1600	0.1600	0.1600	-27.273%	2	51	-56.250%
2026-02-18	0.1800	0.2200	0.1800	0.2200	+10.000%	2	49	-68.182%
2026-02-11	0.2000	0.2000	0.2000	0.2000	-39.394%	1	47	-65.000%
2026-02-09	0.3300	0.3300	0.3300	0.3300	+22.222%	1	47	-78.788%
2026-02-04	0.2700	0.2700	0.2700	0.2700	-27.027%	1	47	-74.074%
2026-01-16	0.3500	0.4000	0.3500	0.3700	0.000%	46	0	-81.081%