Dark

CAG20260918P16
CAG Sep 18 2026 16.00 Put (CAG260918P00016000)
option OPRA

EOD

Aug 13, 2026

0.9900-31.724%(-0.4600)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9800	1.0500	0.9800	0.9900	-31.724%	119	2,575	0.000%
2026-08-10	1.3100	1.4500	1.3100	1.4500	+13.281%	5	2,635	-31.724%
2026-08-07	1.2800	1.2800	1.2800	1.2800	-5.185%	900	2,634	-22.656%
2026-08-05	1.3300	1.3500	1.3300	1.3500	+8.000%	61	2,634	-26.667%
2026-08-04	1.3000	1.3000	1.2500	1.2500	-16.667%	70	2,693	-20.800%
2026-08-03	1.4600	1.5200	1.4600	1.5000	-7.975%	4	2,675	-34.000%
2026-07-31	1.5500	1.6300	1.5500	1.6300	+8.667%	21	2,677	-39.264%
2026-07-30	1.5000	1.5000	1.5000	1.5000	+42.857%	4	2,666	-34.000%
2026-07-29	1.0500	1.0500	1.0500	1.0500	0.000%	4	2,666	-5.714%
2026-07-28	1.0500	1.0500	1.0500	1.0500	-23.913%	11	2,662	-5.714%
2026-07-27	1.3600	1.3800	1.3600	1.3800	-18.343%	3	2,673	-28.261%
2026-07-24	1.6400	1.6900	1.6400	1.6900	-10.106%	4	2,676	-41.420%
2026-07-23	1.8800	1.8800	1.8800	1.8800	+10.588%	1	2,677	-47.340%
2026-07-22	1.5000	1.7000	1.5000	1.7000	+1.190%	7	2,678	-41.765%
2026-07-21	1.6200	1.6800	1.6200	1.6800	-13.846%	2	2,682	-41.071%
2026-07-17	1.7200	1.9500	1.7200	1.9500	+2.632%	28	2,680	-49.231%
2026-07-16	2.1000	2.1000	1.9000	1.9000	-12.844%	23	2,680	-47.895%
2026-07-15	1.9700	2.1800	1.9700	2.1800	+1.395%	3	2,680	-54.587%
2026-07-14	2.1500	2.1500	2.1500	2.1500	+1.415%	2	2,681	-53.953%
2026-07-07	2.1900	2.1900	2.1200	2.1200	-3.636%	3	2,679	-53.302%
2026-07-01	2.1500	2.2000	2.1500	2.2000	-6.383%	14	2,682	-55.000%
2026-06-26	2.3500	2.3500	2.3500	2.3500	-10.985%	1	2,679	-57.872%
2026-06-25	2.6400	2.6400	2.6400	2.6400	-18.769%	20	2,680	-62.500%
2026-06-22	3.2500	3.2500	3.2500	3.2500	+13.636%	6	2,700	-69.538%
2026-06-17	2.8600	2.8600	2.8600	2.8600	+10.000%	50	2,706	-65.385%
2026-06-15	2.6000	2.6000	2.6000	2.6000	-10.959%	1	2,706	-61.923%
2026-06-11	2.9200	2.9200	2.9200	2.9200	-4.262%	20	2,706	-66.096%
2026-06-10	3.1200	3.1200	3.0500	3.0500	-12.857%	14	2,686	-67.541%
2026-06-02	3.3100	3.5000	3.3100	3.5000	+9.375%	11	2,700	-71.714%
2026-06-01	3.2000	3.2000	3.2000	3.2000	+6.667%	1	2,711	-69.063%
2026-05-27	3.0000	3.0000	3.0000	3.0000	+7.143%	1	2,711	-67.000%
2026-05-22	2.9000	2.9000	2.8000	2.8000	-6.977%	9	2,710	-64.643%
2026-05-21	3.0100	3.0100	3.0100	3.0100	+12.734%	1	2,711	-67.110%
2026-05-18	2.9500	2.9500	2.6700	2.6700	+5.118%	32	2,711	-62.921%
2026-05-13	2.4800	2.5400	2.4800	2.5400	+4.098%	16	2,737	-61.024%
2026-05-12	2.4400	2.4500	2.4300	2.4400	-6.154%	18	2,711	-59.426%
2026-05-11	2.5000	2.6700	2.5000	2.6000	+15.556%	10	2,711	-61.923%
2026-05-06	2.4000	2.4000	2.2500	2.2500	-13.462%	10	2,712	-56.000%
2026-05-05	2.6300	2.6300	2.6000	2.6000	-0.763%	9	2,712	-61.923%
2026-05-04	2.5400	2.6200	2.5400	2.6200	+9.167%	5	2,714	-62.214%
2026-05-01	2.2500	2.4000	2.2500	2.4000	+2.128%	74	2,774	-58.750%
2026-04-30	2.4200	2.4200	2.3500	2.3500	-6.746%	6	2,774	-57.872%
2026-04-28	2.5100	2.5200	2.4600	2.5200	-4.906%	87	2,770	-60.714%
2026-04-27	2.6000	2.6500	2.6000	2.6500	+1.923%	22	2,719	-62.642%
2026-04-24	2.3900	2.6000	2.3900	2.6000	+12.069%	5	2,717	-61.923%
2026-04-23	2.3700	2.3700	2.3200	2.3200	+3.571%	2	2,712	-57.328%
2026-04-22	2.2100	2.2400	2.2100	2.2400	+5.164%	8	2,710	-55.804%
2026-04-21	2.1300	2.1300	2.1300	2.1300	-1.843%	2	2,700	-53.521%
2026-04-17	2.1700	2.1700	2.1700	2.1700	-12.146%	3	2,700	-54.378%
2026-04-16	2.4700	2.4700	2.4700	2.4700	+2.917%	2	2,697	-59.919%
2026-04-15	2.5400	2.5400	2.4000	2.4000	0.000%	4	2,697	-58.750%
2026-04-14	2.3700	2.4000	2.3700	2.4000	0.000%	23	2,696	-58.750%
2026-04-13	2.1700	2.4100	2.1700	2.4000	+23.711%	86	2,677	-58.750%
2026-04-10	1.7800	1.9400	1.7800	1.9400	+4.865%	36	2,591	-48.969%
2026-04-09	1.8500	1.8500	1.8500	1.8500	+5.714%	66	2,592	-46.486%
2026-04-07	1.7000	1.7500	1.7000	1.7500	+7.362%	105	2,592	-43.429%
2026-04-06	1.6500	1.6500	1.5500	1.6300	-6.857%	961	2,586	-39.264%
2026-04-02	1.9200	1.9200	1.7500	1.7500	-2.778%	20	2,084	-43.429%
2026-04-01	1.8000	1.8000	1.8000	1.8000	-2.703%	7	2,084	-45.000%
2026-03-31	2.0000	2.0000	1.8500	1.8500	+2.778%	53	2,078	-46.486%
2026-03-30	1.7500	1.8000	1.7100	1.8000	-5.263%	105	2,076	-45.000%
2026-03-27	1.9500	1.9800	1.8500	1.9000	-5.000%	135	1,980	-47.895%
2026-03-26	1.9500	2.0000	1.9500	2.0000	-6.977%	127	1,845	-50.500%
2026-03-25	2.0000	2.1500	2.0000	2.1500	+19.444%	292	1,719	-53.953%
2026-03-24	1.8500	1.8500	1.8000	1.8000	-9.091%	6	1,427	-45.000%
2026-03-23	2.0000	2.0000	1.9500	1.9800	-8.756%	88	1,421	-50.000%
2026-03-20	2.1000	2.1700	2.0400	2.1700	+11.282%	58	1,392	-54.378%
2026-03-19	1.9700	1.9700	1.9500	1.9500	+4.839%	4	1,376	-49.231%
2026-03-18	1.6800	1.9600	1.6800	1.8600	+24.000%	175	1,372	-46.774%
2026-03-17	1.5600	1.5600	1.5000	1.5000	-9.091%	315	1,348	-34.000%
2026-03-16	1.5000	1.6800	1.5000	1.6500	+10.000%	255	1,111	-40.000%
2026-03-13	1.3500	1.5000	1.3500	1.5000	-5.063%	51	1,161	-34.000%
2026-03-12	1.3000	1.5800	1.2500	1.5800	+37.391%	544	1,126	-37.342%
2026-03-11	1.1000	1.2200	1.0500	1.1500	+35.294%	736	892	-13.913%
2026-03-10	0.9000	0.9000	0.6000	0.8500	+13.333%	14	735	+16.471%
2026-03-09	0.8200	0.8200	0.7200	0.7500	0.000%	12	732	+32.000%
2026-03-06	0.7500	0.7500	0.7500	0.7500	+7.143%	1	721	+32.000%
2026-03-05	0.6500	0.7300	0.6500	0.7000	+7.692%	22	720	+41.429%
2026-03-03	0.7000	0.7000	0.6500	0.6500	+8.333%	4	701	+52.308%
2026-03-02	0.6400	0.6400	0.6000	0.6000	0.000%	3	698	+65.000%
2026-02-27	0.6400	0.6400	0.6000	0.6000	-17.808%	8	695	+65.000%
2026-02-25	0.6500	0.7500	0.6500	0.7300	+21.667%	38	678	+35.616%
2026-02-24	0.6000	0.6000	0.6000	0.6000	-14.286%	1	678	+65.000%
2026-02-20	0.7000	0.7000	0.7000	0.7000	-6.667%	3	678	+41.429%
2026-02-19	0.7000	0.7500	0.7000	0.7500	+11.940%	3	675	+32.000%
2026-02-18	0.7500	0.7500	0.6700	0.6700	-10.667%	514	672	+47.761%
2026-02-17	0.7500	0.7500	0.7000	0.7500	+56.250%	8	160	+32.000%
2026-02-13	0.5000	0.5000	0.4800	0.4800	-26.154%	3	153	+106.250%
2026-02-09	0.6500	0.6500	0.6500	0.6500	+18.182%	19	153	+52.308%
2026-02-05	0.5000	0.5500	0.5000	0.5500	+22.222%	6	135	+80.000%
2026-02-04	0.4500	0.4500	0.4500	0.4500	-25.000%	3	131	+120.000%
2026-02-03	0.6000	0.6000	0.6000	0.6000	-23.077%	6	131	+65.000%
2026-01-29	0.8200	0.8200	0.7800	0.7800	-32.174%	101	126	+26.923%
2026-01-21	1.1500	1.1500	1.1500	1.1500	+4.545%	10	25	-13.913%
2026-01-20	1.1500	1.1500	1.1000	1.1000	0.000%	15	15	-10.000%