Dark

CAG20260918P17
CAG Sep 18 2026 17.00 Put (CAG260918P00017000)
option OPRA

EOD

Aug 13, 2026

1.68-25.991%(-0.59)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.7000	1.7000	1.6800	1.6800	-25.991%	3	538	0.000%
2026-08-10	2.2700	2.2700	2.2700	2.2700	+5.581%	1	540	-25.991%
2026-07-30	2.1400	2.1500	2.1400	2.1500	+18.132%	2	540	-21.860%
2026-07-28	1.8200	1.8200	1.8200	1.8200	-19.824%	3	542	-7.692%
2026-07-27	2.2700	2.2700	2.2700	2.2700	-21.993%	1	545	-25.991%
2026-07-16	3.0100	3.0100	2.9100	2.9100	-3.642%	2	546	-42.268%
2026-07-15	3.2500	3.2500	2.9800	3.0200	-2.581%	41	548	-44.371%
2026-07-14	3.1000	3.1000	3.1000	3.1000	+7.639%	5	589	-45.806%
2026-07-13	2.9000	3.0900	2.8500	2.8800	-24.211%	9	592	-41.667%
2026-07-09	3.6500	3.8000	3.6500	3.8000	+25.000%	2	597	-55.789%
2026-07-07	3.0500	3.0500	3.0400	3.0400	+2.703%	4	598	-44.737%
2026-07-02	2.8300	3.0000	2.8300	2.9600	-4.823%	7	608	-43.243%
2026-07-01	3.1800	3.1800	3.1100	3.1100	-24.146%	2	608	-45.981%
2026-06-08	4.2000	4.2000	4.1000	4.1000	-4.651%	22	610	-59.024%
2026-06-05	4.3000	4.3000	4.3000	4.3000	-6.725%	1	632	-60.930%
2026-06-04	4.6100	4.6100	4.6100	4.6100	+5.977%	1	631	-63.557%
2026-06-02	4.3500	4.3500	4.3500	4.3500	+8.750%	1	630	-61.379%
2026-06-01	4.0000	4.1200	4.0000	4.0000	0.000%	17	629	-58.000%
2026-05-29	4.0000	4.0000	4.0000	4.0000	0.000%	2	624	-58.000%
2026-05-27	4.0000	4.0000	4.0000	4.0000	+9.589%	2	626	-58.000%
2026-05-21	3.6500	3.6500	3.6500	3.6500	+1.389%	1	628	-53.973%
2026-05-18	3.6000	3.6000	3.6000	3.6000	+11.455%	12	628	-53.333%
2026-05-12	3.2600	3.3800	3.2200	3.2300	+2.540%	27	640	-47.988%
2026-05-07	3.1500	3.1700	3.1500	3.1500	-1.563%	17	613	-46.667%
2026-05-06	3.1000	3.2100	3.1000	3.2000	-4.478%	132	596	-47.500%
2026-05-05	3.3500	3.3500	3.3500	3.3500	+1.515%	3	464	-49.851%
2026-05-04	3.3000	3.3000	3.3000	3.3000	+1.538%	3	467	-49.091%
2026-04-30	3.2500	3.2500	3.2500	3.2500	-4.692%	3	468	-48.308%
2026-04-29	3.4100	3.4100	3.4100	3.4100	+1.791%	5	465	-50.733%
2026-04-28	3.2000	3.3500	3.2000	3.3500	+1.208%	5	470	-49.851%
2026-04-27	3.3200	3.3200	3.3100	3.3100	+4.747%	40	466	-49.245%
2026-04-23	3.1600	3.1600	3.1600	3.1600	+8.966%	1	426	-46.835%
2026-04-20	2.9000	2.9000	2.9000	2.9000	-9.375%	3	425	-42.069%
2026-04-16	3.2000	3.2000	3.2000	3.2000	-9.091%	2	422	-47.500%
2026-04-15	3.3700	3.5200	3.3500	3.5200	+10.345%	24	422	-52.273%
2026-04-13	2.5500	3.2100	2.5500	3.1900	+30.204%	4	398	-47.335%
2026-04-08	2.4000	2.4500	2.3600	2.4500	+3.814%	3	394	-31.429%
2026-04-02	2.5500	2.5500	2.3600	2.3600	+1.724%	53	343	-28.814%
2026-03-30	2.7000	2.7000	2.3200	2.3200	-9.020%	6	343	-27.586%
2026-03-27	2.5200	2.5500	2.5200	2.5500	-7.273%	13	344	-34.118%
2026-03-25	2.7500	2.7500	2.7500	2.7500	+1.852%	10	356	-38.909%
2026-03-23	2.7000	2.7000	2.7000	2.7000	-1.818%	1	356	-37.778%
2026-03-20	2.7500	2.7500	2.7500	2.7500	+4.167%	3	356	-38.909%
2026-03-19	2.6400	2.6500	2.6400	2.6400	+7.317%	3	353	-36.364%
2026-03-18	2.4600	2.4600	2.4600	2.4600	+10.811%	5	350	-31.707%
2026-03-16	2.0000	2.2500	2.0000	2.2200	+14.433%	15	355	-24.324%
2026-03-13	1.8900	1.9400	1.8900	1.9400	-7.619%	3	352	-13.402%
2026-03-12	1.8000	2.1000	1.8000	2.1000	+32.911%	63	349	-20.000%
2026-03-11	1.3000	1.7000	1.3000	1.5800	+31.667%	115	286	+6.329%
2026-03-10	1.1500	1.2000	1.1200	1.2000	+14.286%	13	213	+40.000%
2026-03-09	1.0000	1.0500	0.9900	1.0500	+10.526%	93	209	+60.000%
2026-03-06	1.1100	1.1100	0.9500	0.9500	0.000%	6	120	+76.842%
2026-03-05	0.9500	1.0000	0.9400	0.9500	+1.064%	6	121	+76.842%
2026-03-04	0.9500	1.0000	0.9400	0.9400	-4.082%	14	119	+78.723%
2026-03-03	0.9500	0.9800	0.9500	0.9800	+15.294%	11	115	+71.429%
2026-02-27	0.9300	0.9300	0.8500	0.8500	-17.476%	25	104	+97.647%
2026-02-26	0.9800	1.0300	0.9800	1.0300	-1.905%	4	103	+63.107%
2026-02-25	1.0500	1.0500	1.0500	1.0500	+23.529%	3	102	+60.000%
2026-02-24	0.8500	0.8500	0.8500	0.8500	-10.526%	10	102	+97.647%
2026-02-23	0.9500	0.9500	0.9500	0.9500	-9.524%	2	97	+76.842%
2026-02-20	1.0500	1.0500	1.0500	1.0500	+10.526%	3	99	+60.000%
2026-02-18	1.0000	1.0000	0.9500	0.9500	-9.524%	2	99	+76.842%
2026-02-17	0.9500	1.1000	0.9500	1.0500	+50.000%	30	100	+60.000%
2026-02-13	0.7500	0.7500	0.7000	0.7000	-6.667%	3	78	+140.000%
2026-02-11	0.8000	0.8000	0.7500	0.7500	-6.250%	24	78	+124.000%
2026-02-09	0.8500	0.8500	0.8000	0.8000	-3.614%	5	70	+110.000%
2026-02-06	0.8500	0.8500	0.7500	0.8300	+10.667%	14	67	+102.410%
2026-02-05	0.7500	0.7500	0.7500	0.7500	+15.385%	3	59	+124.000%
2026-02-04	0.6500	0.7000	0.6500	0.6500	-20.732%	29	59	+158.462%
2026-02-03	0.8500	0.8500	0.8200	0.8200	-21.905%	8	52	+104.878%
2026-02-02	1.0500	1.0500	1.0500	1.0500	-2.778%	2	48	+60.000%
2026-01-30	1.0800	1.0800	1.0800	1.0800	-14.961%	20	46	+55.556%
2026-01-28	1.2000	1.2700	1.2000	1.2700	+5.833%	8	26	+32.283%
2026-01-27	1.2000	1.2000	1.2000	1.2000	-7.692%	1	22	+40.000%
2026-01-26	1.3000	1.3000	1.3000	1.3000	-18.750%	3	21	+29.231%
2026-01-23	1.6000	1.6000	1.6000	1.6000	+7.383%	1	18	+5.000%
2026-01-22	1.4700	1.4900	1.4700	1.4900	-10.778%	2	18	+12.752%
2026-01-21	1.6700	1.6700	1.6700	1.6700	+1.212%	10	16	+0.599%
2026-01-16	1.6500	1.6500	1.6500	1.6500	+4.430%	3	3	+1.818%
2026-01-15	1.5800	1.5800	1.5800	1.5800	0.000%	3	3	+6.329%