Dark

CAG20260918P15
CAG Sep 18 2026 15.00 Put (CAG260918P00015000)
option OPRA

EOD

Aug 13, 2026

0.4000-25.926%(-0.1400)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5000	0.5000	0.4000	0.4000	-25.926%	44	4,547	0.000%
2026-08-12	0.7000	0.7000	0.5400	0.5400	-12.903%	60	4,541	-25.926%
2026-08-11	0.7300	0.7300	0.6200	0.6200	-11.429%	20	4,518	-35.484%
2026-08-10	0.6500	0.7000	0.6500	0.7000	+18.644%	21	4,524	-42.857%
2026-08-07	0.6500	0.7000	0.5900	0.5900	-15.714%	14	4,509	-32.203%
2026-08-06	0.7000	0.7500	0.6500	0.7000	0.000%	137	4,498	-42.857%
2026-08-05	0.6900	0.7000	0.6900	0.7000	+1.449%	5	4,535	-42.857%
2026-08-04	0.7500	0.7500	0.6900	0.6900	-18.824%	26	4,536	-42.029%
2026-08-03	0.8500	0.8500	0.8500	0.8500	0.000%	3,002	4,515	-52.941%
2026-07-31	0.7500	0.8500	0.7500	0.8500	+7.595%	4	1,513	-52.941%
2026-07-30	0.6500	0.8200	0.6500	0.7900	+31.667%	11	1,514	-49.367%
2026-07-29	0.6000	0.6000	0.6000	0.6000	0.000%	5	1,523	-33.333%
2026-07-28	0.6000	0.6500	0.5500	0.6000	-14.286%	84	1,526	-33.333%
2026-07-27	0.7500	0.8100	0.7000	0.7000	-22.222%	22	1,539	-42.857%
2026-07-24	0.9500	0.9500	0.9000	0.9000	-18.182%	36	1,526	-55.556%
2026-07-23	1.0000	1.1000	1.0000	1.1000	+17.021%	6	1,526	-63.636%
2026-07-22	0.6900	0.9400	0.6900	0.9400	-1.053%	370	1,532	-57.447%
2026-07-21	1.1500	1.1500	0.9000	0.9500	-18.803%	14	1,831	-57.895%
2026-07-20	1.1700	1.1700	1.1700	1.1700	-12.030%	5	1,829	-65.812%
2026-07-17	1.0500	1.3300	1.0500	1.3300	+15.652%	43	1,824	-69.925%
2026-07-16	1.1500	1.1700	1.1000	1.1500	-19.014%	23	1,821	-65.217%
2026-07-15	1.4700	1.4700	1.2200	1.4200	+4.412%	13	1,838	-71.831%
2026-07-14	1.3600	1.3600	1.3600	1.3600	-0.730%	10	1,840	-70.588%
2026-07-13	1.4800	1.4800	1.3000	1.3700	-26.738%	15	1,850	-70.803%
2026-07-09	1.9200	1.9300	1.8700	1.8700	+28.082%	3	1,852	-78.610%
2026-07-07	1.4600	1.4600	1.4600	1.4600	-16.092%	5	1,853	-72.603%
2026-07-06	1.7500	1.7500	1.7400	1.7400	+24.286%	10	1,858	-77.011%
2026-07-02	1.4000	1.4500	1.3900	1.4000	-9.677%	111	1,863	-71.429%
2026-07-01	1.4000	1.5500	1.4000	1.5500	-20.513%	188	1,863	-74.194%
2026-06-30	1.6500	1.9500	1.6500	1.9500	+30.000%	3	1,871	-79.487%
2026-06-29	1.5900	1.5900	1.5000	1.5000	-16.667%	2	1,872	-73.333%
2026-06-25	1.6900	1.8000	1.6900	1.8000	-11.330%	3	1,873	-77.778%
2026-06-24	2.0300	2.0300	2.0300	2.0300	-0.976%	5	1,875	-80.296%
2026-06-23	2.2600	2.2600	2.0500	2.0500	-15.289%	25	1,877	-80.488%
2026-06-22	2.3500	2.4200	2.3500	2.4200	+6.608%	12	1,872	-83.471%
2026-06-18	2.2500	2.2700	2.2500	2.2700	+13.500%	26	1,846	-82.379%
2026-06-16	2.0000	2.0000	2.0000	2.0000	+11.111%	20	1,846	-80.000%
2026-06-15	1.7000	1.8000	1.7000	1.8000	-14.286%	11	1,826	-77.778%
2026-06-11	2.1500	2.1500	2.1000	2.1000	-9.483%	7	1,823	-80.952%
2026-06-09	2.3200	2.3200	2.3200	2.3200	-10.425%	25	1,825	-82.759%
2026-06-05	2.5900	2.5900	2.5900	2.5900	-6.159%	1	1,825	-84.556%
2026-06-04	2.5700	2.7600	2.5700	2.7600	+7.393%	12	1,825	-85.507%
2026-06-03	2.6300	2.6300	2.5500	2.5700	-3.019%	8	1,823	-84.436%
2026-06-02	2.4700	2.6500	2.4700	2.6500	+17.778%	25	1,821	-84.906%
2026-06-01	2.4500	2.4500	2.2500	2.2500	+2.273%	45	1,824	-82.222%
2026-05-29	2.3500	2.3500	2.2000	2.2000	0.000%	21	1,844	-81.818%
2026-05-27	2.3000	2.3000	2.2000	2.2000	0.000%	11	1,847	-81.818%
2026-05-21	2.3000	2.3000	2.2000	2.2000	+10.000%	3	1,848	-81.818%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+1.010%	1	1,846	-80.000%
2026-05-18	2.0500	2.0500	1.9700	1.9800	-6.604%	69	1,828	-79.798%
2026-05-15	1.9500	2.1200	1.9500	2.1200	+31.677%	56	1,828	-81.132%
2026-05-14	1.6100	1.6100	1.6100	1.6100	-10.556%	1	1,772	-75.155%
2026-05-13	1.8000	1.8000	1.8000	1.8000	+2.857%	1	1,776	-77.778%
2026-05-12	1.7000	1.7900	1.7000	1.7500	-11.616%	23	1,776	-77.143%
2026-05-11	1.6300	1.9800	1.6300	1.9800	+25.316%	46	1,776	-79.798%
2026-05-08	1.5500	1.5900	1.5500	1.5800	+1.282%	30	1,753	-74.684%
2026-05-07	1.7000	1.7000	1.5600	1.5600	-6.024%	12	1,741	-74.359%
2026-05-06	1.7300	1.7300	1.6600	1.6600	+0.606%	4	1,751	-75.904%
2026-05-05	1.6500	1.6500	1.6500	1.6500	-8.333%	2	1,749	-75.758%
2026-05-04	1.7700	1.8300	1.7500	1.8000	+5.882%	21	1,747	-77.778%
2026-05-01	1.6000	1.7000	1.5500	1.7000	+3.030%	36	1,713	-76.471%
2026-04-30	1.8000	1.8000	1.6500	1.6500	-7.821%	7	1,713	-75.758%
2026-04-29	1.7800	1.7900	1.7800	1.7900	-6.283%	2	1,711	-77.654%
2026-04-27	1.8000	1.9100	1.7000	1.9100	+4.945%	8	1,709	-79.058%
2026-04-24	1.8200	1.8200	1.8200	1.8200	+1.111%	3	1,703	-78.022%
2026-04-23	1.7100	1.8500	1.6500	1.8000	+9.091%	191	1,700	-77.778%
2026-04-21	1.5000	1.6500	1.5000	1.6500	+10.000%	25	1,838	-75.758%
2026-04-20	1.5000	1.5000	1.4500	1.5000	-3.226%	111	1,838	-73.333%
2026-04-17	1.6400	1.6700	1.5000	1.5500	-3.125%	18	1,736	-74.194%
2026-04-16	1.7000	1.7000	1.6000	1.6000	-19.192%	27	1,737	-75.000%
2026-04-15	1.8700	2.0000	1.8000	1.9800	+10.000%	36	1,747	-79.798%
2026-04-14	1.8000	1.8000	1.7400	1.8000	+2.857%	224	1,746	-77.778%
2026-04-13	1.6500	1.7800	1.6500	1.7500	+25.000%	27	1,601	-77.143%
2026-04-10	1.2000	1.4000	1.2000	1.4000	+13.821%	61	1,604	-71.429%
2026-04-09	1.3500	1.3500	1.2300	1.2300	-0.806%	102	1,599	-67.480%
2026-04-08	1.1800	1.2700	1.1800	1.2400	-4.615%	78	1,502	-67.742%
2026-04-07	1.3000	1.3000	1.3000	1.3000	+14.035%	10	1,443	-69.231%
2026-04-06	1.1400	1.1700	1.1400	1.1400	-14.286%	83	1,433	-64.912%
2026-04-02	1.3500	1.3900	1.3300	1.3300	+0.758%	114	1,427	-69.925%
2026-04-01	1.3500	1.5000	1.3000	1.3200	-2.222%	351	1,427	-69.697%
2026-03-31	1.4700	1.4700	1.3500	1.3500	+3.846%	32	1,157	-70.370%
2026-03-30	1.3000	1.3000	1.3000	1.3000	-3.704%	4	1,144	-69.231%
2026-03-27	1.4500	1.4500	1.3400	1.3500	-10.596%	181	1,140	-70.370%
2026-03-26	1.4800	1.5100	1.3500	1.5100	+4.138%	18	970	-73.510%
2026-03-25	1.5500	1.6000	1.4500	1.4500	+11.538%	70	956	-72.414%
2026-03-24	1.3000	1.3500	1.2900	1.3000	-22.156%	375	890	-69.231%
2026-03-23	1.6700	1.6700	1.6700	1.6700	+9.150%	1	586	-76.048%
2026-03-20	1.5500	1.5500	1.4500	1.5300	+5.517%	194	585	-73.856%
2026-03-19	1.4700	1.4700	1.3500	1.4500	0.000%	102	528	-72.414%
2026-03-18	1.1500	1.4500	1.1500	1.4500	+35.514%	61	441	-72.414%
2026-03-17	1.1700	1.1700	1.0700	1.0700	-9.322%	55	380	-62.617%
2026-03-16	1.2000	1.2200	1.1500	1.1800	+16.832%	113	366	-66.102%
2026-03-13	1.0000	1.0100	1.0000	1.0100	-8.182%	3	339	-60.396%
2026-03-12	0.9000	1.1000	0.8200	1.1000	+29.412%	136	337	-63.636%
2026-03-11	0.6500	0.8500	0.6500	0.8500	+54.545%	52	206	-52.941%
2026-03-09	0.5500	0.5500	0.5500	0.5500	+10.000%	2	188	-27.273%
2026-03-06	0.5000	0.5000	0.5000	0.5000	+11.111%	2	186	-20.000%
2026-03-04	0.4500	0.5000	0.4000	0.4500	0.000%	29	184	-11.111%
2026-03-02	0.3500	0.4500	0.3500	0.4500	+12.500%	28	181	-11.111%
2026-02-27	0.4500	0.4500	0.4000	0.4000	-23.077%	4	155	0.000%
2026-02-25	0.4600	0.5200	0.4600	0.5200	+15.556%	5	152	-23.077%
2026-02-23	0.4500	0.4500	0.4500	0.4500	-10.000%	1	152	-11.111%
2026-02-20	0.4900	0.5000	0.4900	0.5000	0.000%	6	151	-20.000%
2026-02-19	0.5000	0.5000	0.5000	0.5000	+11.111%	110	150	-20.000%
2026-02-18	0.5000	0.5000	0.4500	0.4500	-10.000%	7	50	-11.111%
2026-02-17	0.4500	0.5000	0.4500	0.5000	+11.111%	9	46	-20.000%
2026-02-09	0.4000	0.4500	0.4000	0.4500	+12.500%	3	39	-11.111%
2026-02-06	0.4000	0.4000	0.4000	0.4000	+8.108%	1	37	0.000%
2026-02-05	0.3700	0.3700	0.3700	0.3700	-7.500%	8	37	+8.108%
2026-02-04	0.4000	0.4000	0.4000	0.4000	0.000%	1	40	0.000%
2026-02-03	0.4000	0.4000	0.4000	0.4000	-33.333%	29	39	0.000%
2026-01-28	0.6000	0.6000	0.6000	0.6000	-20.000%	10	19	-33.333%
2026-01-20	0.7500	0.7500	0.7500	0.7500	-9.639%	8	9	-46.667%
2026-01-16	0.8300	0.8300	0.8300	0.8300	0.000%	1	0	-51.807%