Dark

CAG20260918P14
CAG Sep 18 2026 14.00 Put (CAG260918P00014000)
option OPRA

EOD

Aug 13, 2026

0.1600-20.000%(-0.0400)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2500	0.2500	0.1500	0.1600	-20.000%	15	2,814	0.000%
2026-08-12	0.3000	0.3000	0.2000	0.2000	-20.000%	236	2,823	-20.000%
2026-08-11	0.3500	0.3500	0.2500	0.2500	-21.875%	46	2,822	-36.000%
2026-08-10	0.3000	0.3500	0.3000	0.3200	+28.000%	45	2,822	-50.000%
2026-08-07	0.3700	0.3700	0.2500	0.2500	-16.667%	49	2,806	-36.000%
2026-08-06	0.3300	0.3500	0.3000	0.3000	0.000%	22	2,804	-46.667%
2026-08-05	0.2900	0.3000	0.2500	0.3000	-3.226%	18	2,799	-46.667%
2026-08-04	0.3500	0.3500	0.3000	0.3100	-22.500%	23	2,793	-48.387%
2026-08-03	0.4000	0.4000	0.3800	0.4000	-11.111%	17	2,774	-60.000%
2026-07-31	0.4000	0.4500	0.4000	0.4500	+28.571%	65	2,765	-64.444%
2026-07-30	0.3500	0.4000	0.3500	0.3500	+40.000%	23	2,760	-54.286%
2026-07-29	0.2500	0.2500	0.2200	0.2500	-13.793%	25	2,775	-36.000%
2026-07-28	0.3500	0.3500	0.2500	0.2900	-17.143%	78	2,771	-44.828%
2026-07-27	0.5000	0.5000	0.3500	0.3500	-28.571%	59	2,785	-54.286%
2026-07-24	0.5700	0.5700	0.4900	0.4900	-24.615%	49	2,788	-67.347%
2026-07-23	0.5500	0.6500	0.5500	0.6500	+30.000%	76	2,759	-75.385%
2026-07-22	0.5000	0.5000	0.3500	0.5000	0.000%	59	2,757	-68.000%
2026-07-21	0.4600	0.5300	0.4500	0.5000	-20.635%	66	2,756	-68.000%
2026-07-20	0.7200	0.8000	0.6300	0.6300	-13.699%	7	2,727	-74.603%
2026-07-17	0.6200	0.7300	0.6100	0.7300	+7.353%	49	2,727	-78.082%
2026-07-16	0.8000	0.8000	0.6500	0.6800	-24.444%	93	2,738	-76.471%
2026-07-15	1.0000	1.0800	0.8500	0.9000	0.000%	50	2,789	-82.222%
2026-07-14	0.9000	0.9000	0.8500	0.9000	+5.882%	130	2,790	-82.222%
2026-07-13	0.9000	0.9000	0.7500	0.8500	-34.109%	45	2,775	-81.176%
2026-07-09	1.2500	1.2900	1.2500	1.2900	+53.571%	44	2,805	-87.597%
2026-07-07	0.8700	0.8700	0.8400	0.8400	-26.957%	14	2,809	-80.952%
2026-07-06	0.9500	1.1500	0.9500	1.1500	+43.750%	17	2,803	-86.087%
2026-07-02	0.8500	0.9000	0.8000	0.8000	-11.111%	55	2,744	-80.000%
2026-07-01	0.8800	1.0000	0.8700	0.9000	-29.134%	195	2,744	-82.222%
2026-06-30	1.1500	1.2700	1.1300	1.2700	+33.684%	28	2,757	-87.402%
2026-06-29	1.0000	1.0000	0.9500	0.9500	-6.863%	54	2,735	-83.158%
2026-06-26	1.0100	1.0200	1.0000	1.0200	-11.304%	7	2,734	-84.314%
2026-06-25	1.1600	1.1600	1.0900	1.1500	-8.000%	762	2,734	-86.087%
2026-06-24	1.2500	1.3100	1.2500	1.2500	-26.471%	13	3,168	-87.200%
2026-06-22	1.5500	1.7000	1.5500	1.7000	+13.333%	16	3,160	-90.588%
2026-06-18	1.5800	1.5800	1.5000	1.5000	+4.895%	41	3,149	-89.333%
2026-06-17	1.4300	1.4300	1.4300	1.4300	+12.598%	44	3,149	-88.811%
2026-06-16	1.3300	1.3300	1.1800	1.2700	+1.600%	12	3,127	-87.402%
2026-06-15	1.2500	1.2500	1.1300	1.2500	-6.015%	103	3,116	-87.200%
2026-06-12	1.4200	1.4200	1.3300	1.3300	-6.993%	27	3,146	-87.970%
2026-06-11	1.4600	1.4600	1.4200	1.4300	-4.667%	5	3,139	-88.811%
2026-06-10	1.5200	1.5200	1.5000	1.5000	-3.226%	2	3,142	-89.333%
2026-06-09	1.5500	1.5500	1.5500	1.5500	-6.061%	22	3,143	-89.677%
2026-06-08	1.7700	1.7700	1.6500	1.6500	-4.070%	3	3,165	-90.303%
2026-06-05	1.7200	1.7200	1.7200	1.7200	-7.027%	1	3,163	-90.698%
2026-06-04	1.7400	1.8500	1.7400	1.8500	-7.500%	74	3,162	-91.351%
2026-06-03	1.9000	2.0000	1.8500	2.0000	+6.952%	12	3,088	-92.000%
2026-06-02	1.7500	1.8700	1.7500	1.8700	+17.610%	23	3,081	-91.444%
2026-06-01	1.6000	1.6000	1.5900	1.5900	+4.605%	4	3,077	-89.937%
2026-05-29	1.5300	1.5300	1.5200	1.5200	+4.828%	11	3,076	-89.474%
2026-05-28	1.5000	1.5000	1.4500	1.4500	-10.494%	13	3,065	-88.966%
2026-05-26	1.5000	1.6200	1.5000	1.6200	+3.846%	26	3,054	-90.123%
2026-05-21	1.3400	1.6500	1.3400	1.5600	+18.182%	56	3,030	-89.744%
2026-05-20	1.3200	1.3200	1.3200	1.3200	+5.600%	1	3,014	-87.879%
2026-05-19	1.2000	1.2800	1.2000	1.2500	-17.219%	7	3,010	-87.200%
2026-05-15	1.4500	1.5100	1.4500	1.5100	+11.852%	6	3,010	-89.404%
2026-05-14	1.2500	1.3500	1.2500	1.3500	+8.000%	41	3,005	-88.148%
2026-05-13	1.2000	1.2500	1.2000	1.2500	+4.167%	12	2,958	-87.200%
2026-05-12	1.2000	1.2000	1.1400	1.2000	-11.111%	7	2,958	-86.667%
2026-05-11	1.0500	1.3600	1.0500	1.3500	+27.358%	138	2,958	-88.148%
2026-05-08	1.0500	1.1000	1.0500	1.0600	+2.913%	64	2,945	-84.906%
2026-05-07	1.0500	1.1000	1.0300	1.0300	-6.364%	112	2,916	-84.466%
2026-05-06	1.0000	1.1500	1.0000	1.1000	-8.333%	5	3,011	-85.455%
2026-05-05	1.3000	1.3600	1.2000	1.2000	-7.692%	45	3,010	-86.667%
2026-05-04	1.2000	1.3000	1.2000	1.3000	+13.043%	44	2,966	-87.692%
2026-05-01	1.1000	1.2200	1.1000	1.1500	+1.770%	32	2,913	-86.087%
2026-04-30	1.1500	1.2000	1.1000	1.1300	-13.077%	1,402	2,913	-85.841%
2026-04-29	1.3000	1.3200	1.2500	1.3000	-3.704%	41	1,733	-87.692%
2026-04-28	1.4000	1.4000	1.3500	1.3500	+0.746%	5	1,703	-88.148%
2026-04-27	1.3600	1.4500	1.3000	1.3400	0.000%	15	1,701	-88.060%
2026-04-24	1.2500	1.4200	1.2500	1.3400	+16.522%	106	1,697	-88.060%
2026-04-23	1.2000	1.3500	1.1500	1.1500	0.000%	25	1,645	-86.087%
2026-04-22	1.0700	1.1500	1.0700	1.1500	+4.545%	53	1,625	-86.087%
2026-04-21	1.1000	1.1500	1.0800	1.1000	+4.762%	44	1,588	-85.455%
2026-04-20	1.0000	1.0500	0.9800	1.0500	+2.941%	14	1,588	-84.762%
2026-04-17	1.0500	1.0500	0.9800	1.0200	-7.273%	46	1,579	-84.314%
2026-04-16	1.2500	1.2500	1.1000	1.1000	-19.708%	38	1,554	-85.455%
2026-04-15	1.2500	1.3700	1.2500	1.3700	+12.295%	191	1,544	-88.321%
2026-04-14	1.1500	1.2700	1.1000	1.2200	+4.274%	53	1,411	-86.885%
2026-04-13	1.0900	1.2600	1.0700	1.1700	+30.000%	881	1,393	-86.325%
2026-04-10	0.8500	0.9000	0.8500	0.9000	+5.882%	87	739	-82.222%
2026-04-09	0.9000	0.9000	0.8500	0.8500	-3.409%	17	670	-81.176%
2026-04-08	0.8500	0.8800	0.8500	0.8800	-2.222%	14	665	-81.818%
2026-04-07	0.9000	0.9000	0.9000	0.9000	+12.500%	25	665	-82.222%
2026-04-06	0.8000	0.8000	0.8000	0.8000	-11.111%	119	665	-80.000%
2026-04-02	0.9500	0.9500	0.9000	0.9000	-10.000%	3	611	-82.222%
2026-04-01	1.0000	1.0000	1.0000	1.0000	0.000%	1	611	-84.000%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-9.091%	1	611	-84.000%
2026-03-26	1.1000	1.1000	1.1000	1.1000	+10.000%	1	610	-85.455%
2026-03-25	1.0000	1.1000	1.0000	1.0000	0.000%	381	610	-84.000%
2026-03-23	0.9700	1.0000	0.9700	1.0000	-13.043%	2	324	-84.000%
2026-03-20	1.1000	1.1500	1.1000	1.1500	+9.524%	153	323	-86.087%
2026-03-19	1.0500	1.0500	1.0500	1.0500	+2.941%	2	193	-84.762%
2026-03-18	1.0200	1.0200	1.0100	1.0200	+36.000%	10	191	-84.314%
2026-03-17	0.8000	0.8000	0.7500	0.7500	0.000%	15	183	-78.667%
2026-03-13	0.7000	0.7500	0.7000	0.7500	-6.250%	2	173	-78.667%
2026-03-12	0.6200	0.8000	0.6200	0.8000	+45.455%	16	171	-80.000%
2026-03-11	0.5900	0.5900	0.5500	0.5500	+61.765%	8	164	-70.909%
2026-03-03	0.3000	0.3400	0.3000	0.3400	-2.857%	3	166	-52.941%
2026-03-02	0.3500	0.3500	0.3500	0.3500	+20.690%	1	163	-54.286%
2026-02-27	0.3000	0.3000	0.2900	0.2900	0.000%	11	163	-44.828%
2026-02-26	0.2900	0.2900	0.2900	0.2900	-3.333%	10	152	-44.828%
2026-02-25	0.3000	0.3000	0.3000	0.3000	0.000%	21	121	-46.667%
2026-02-18	0.3000	0.3000	0.3000	0.3000	-14.286%	5	121	-46.667%
2026-02-13	0.3500	0.3500	0.3500	0.3500	+12.903%	1	115	-54.286%
2026-02-06	0.3100	0.3100	0.3100	0.3100	+29.167%	1	115	-48.387%
2026-02-04	0.2400	0.2400	0.2400	0.2400	-36.842%	3	114	-33.333%
2026-02-02	0.3800	0.3800	0.3800	0.3800	-5.000%	1	111	-57.895%
2026-01-29	0.4000	0.4000	0.4000	0.4000	-20.000%	100	112	-60.000%
2026-01-21	0.5700	0.5700	0.5000	0.5000	-44.444%	11	12	-68.000%
2026-01-15	0.9000	0.9000	0.9000	0.9000	0.000%	1	1	-82.222%