Dark

CAG20261218C14
CAG Dec 18 2026 14.00 Call (CAG261218C00014000)
option OPRA

EOD

Sep 29, 2026

0.9000-5.263%(-0.0500)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9000	0.9000	0.8300	0.9000	-5.263%	65	3,373	0.000%
2026-09-28	0.9500	0.9500	0.9500	0.9500	-9.524%	31	3,399	-5.263%
2026-09-25	1.0500	1.0500	1.0500	1.0500	-19.231%	10	3,399	-14.286%
2026-09-23	1.2700	1.3000	1.2700	1.3000	-9.091%	12	3,399	-30.769%
2026-09-21	1.6000	1.6000	1.3500	1.4300	-10.625%	12	3,409	-37.063%
2026-09-18	1.6000	1.6000	1.6000	1.6000	-7.514%	16	3,417	-43.750%
2026-09-17	1.7200	1.7900	1.6500	1.7300	-3.889%	33	3,401	-47.977%
2026-09-16	1.8000	1.8000	1.8000	1.8000	+13.924%	4	3,389	-50.000%
2026-09-15	1.6000	1.6000	1.4500	1.5800	+4.636%	9	3,389	-43.038%
2026-09-14	1.5600	1.6000	1.5100	1.5100	+30.172%	22	3,380	-40.397%
2026-09-11	1.4000	1.4000	1.1300	1.1600	-20.000%	8	3,367	-22.414%
2026-09-10	1.5000	1.5000	1.4500	1.4500	-17.143%	4	3,366	-37.931%
2026-09-08	1.7500	1.7500	1.7500	1.7500	-12.500%	1	3,370	-48.571%
2026-09-04	1.8500	2.0000	1.8500	2.0000	-6.977%	7	3,365	-55.000%
2026-09-03	2.0500	2.1500	2.0500	2.1500	-19.776%	36	3,365	-58.140%
2026-09-02	2.5200	2.6800	2.5200	2.6800	+10.288%	6	3,365	-66.418%
2026-09-01	2.5700	2.5700	2.4300	2.4300	+1.250%	5	3,367	-62.963%
2026-08-31	2.4000	2.4000	2.4000	2.4000	-4.000%	2	3,371	-62.500%
2026-08-28	2.5700	2.6000	2.5000	2.5000	0.000%	65	3,373	-64.000%
2026-08-27	2.4400	2.5000	2.4400	2.5000	-1.961%	12	3,433	-64.000%
2026-08-26	2.5500	2.5500	2.5500	2.5500	-5.556%	2	3,435	-64.706%
2026-08-25	2.7000	2.7000	2.6200	2.7000	-10.891%	10	3,437	-66.667%
2026-08-24	3.0000	3.0300	3.0000	3.0300	+8.214%	4	3,434	-70.297%
2026-08-21	2.8000	2.8000	2.8000	2.8000	+4.478%	3	3,433	-67.857%
2026-08-19	2.4100	2.6800	2.4100	2.6800	+14.043%	42	3,433	-66.418%
2026-08-18	2.3500	2.3500	2.3500	2.3500	+15.764%	3	3,437	-61.702%
2026-08-17	2.0300	2.0300	2.0300	2.0300	-7.727%	1	3,440	-55.665%
2026-08-14	2.2000	2.2000	2.2000	2.2000	+10.000%	3	3,441	-59.091%
2026-08-13	1.8500	2.0000	1.8500	2.0000	+11.111%	6	3,441	-55.000%
2026-08-12	1.8000	1.8000	1.8000	1.8000	+28.571%	7	3,441	-50.000%
2026-08-11	1.4000	1.4000	1.4000	1.4000	-24.324%	1	3,434	-35.714%
2026-08-07	1.8500	1.8500	1.8500	1.8500	-1.070%	2	3,434	-51.351%
2026-08-04	1.8000	1.8700	1.8000	1.8700	+5.056%	29	3,434	-51.872%
2026-08-03	1.7000	1.7800	1.6500	1.7800	+2.299%	150	3,430	-49.438%
2026-07-31	1.7400	1.7400	1.7400	1.7400	-7.937%	8	3,427	-48.276%
2026-07-30	1.8900	1.8900	1.7700	1.8900	-10.427%	21	3,419	-52.381%
2026-07-29	2.1700	2.2000	1.9100	2.1100	-0.472%	481	3,407	-57.346%
2026-07-28	2.1200	2.2700	2.0600	2.1200	+9.278%	75	3,362	-57.547%
2026-07-27	1.9000	1.9400	1.9000	1.9400	+19.018%	2	3,355	-53.608%
2026-07-24	1.4500	1.6500	1.4500	1.6300	+23.485%	9	3,355	-44.785%
2026-07-23	1.5100	1.5100	1.3200	1.3200	-17.500%	6	3,354	-31.818%
2026-07-22	2.0000	2.0000	1.6000	1.6000	-5.882%	93	3,355	-43.750%
2026-07-21	1.6800	1.7000	1.6800	1.7000	+8.974%	3	3,311	-47.059%
2026-07-20	1.4700	1.5900	1.4700	1.5600	+6.122%	11	3,312	-42.308%
2026-07-17	1.6500	1.6800	1.4700	1.4700	-3.922%	29	3,313	-38.776%
2026-07-16	1.3400	1.6000	1.3400	1.5300	+5.517%	53	3,324	-41.176%
2026-07-15	1.2500	1.5200	1.1000	1.4500	+3.571%	37	3,280	-37.931%
2026-07-14	1.5000	1.5000	1.4000	1.4000	-9.677%	29	3,265	-35.714%
2026-07-13	1.5000	1.6000	1.5000	1.5500	+21.094%	121	3,263	-41.935%
2026-07-10	1.1000	1.2800	1.1000	1.2800	+18.519%	68	3,325	-29.688%
2026-07-09	1.0800	1.0800	1.0800	1.0800	-32.500%	6	3,258	-16.667%
2026-07-07	1.5000	1.6000	1.4900	1.6000	+28.000%	29	3,257	-43.750%
2026-07-06	1.2500	1.2500	1.2000	1.2500	-21.875%	49	3,257	-28.000%
2026-07-02	1.7000	1.7000	1.6000	1.6000	+8.844%	6	3,225	-43.750%
2026-07-01	1.6000	1.6500	1.4700	1.4700	+31.250%	132	3,225	-38.776%
2026-06-30	1.2600	1.3800	1.1200	1.1200	-22.759%	26	3,100	-19.643%
2026-06-29	1.3000	1.4500	1.3000	1.4500	+9.848%	6	3,098	-37.931%
2026-06-25	1.3000	1.3300	1.2300	1.3200	+12.821%	23	3,095	-31.818%
2026-06-24	1.1700	1.1700	1.1700	1.1700	+11.429%	1	3,087	-23.077%
2026-06-23	1.0500	1.0500	1.0500	1.0500	+15.385%	1	3,086	-14.286%
2026-06-22	0.9500	1.1100	0.9100	0.9100	-13.333%	28	3,085	-1.099%
2026-06-18	1.1000	1.1000	1.0500	1.0500	-12.500%	15	3,047	-14.286%
2026-06-16	1.3000	1.3000	1.2000	1.2000	-18.919%	16	3,047	-25.000%
2026-06-15	1.5000	1.5000	1.4800	1.4800	+40.952%	76	3,054	-39.189%
2026-06-12	1.3000	1.3000	1.0500	1.0500	-17.323%	2,862	3,052	-14.286%
2026-06-11	1.2700	1.2700	1.2700	1.2700	+1.600%	2	234	-29.134%
2026-06-10	1.2500	1.2500	1.2500	1.2500	+11.607%	10	222	-28.000%
2026-06-08	1.1200	1.1200	1.1200	1.1200	0.000%	10	222	-19.643%
2026-06-05	1.1200	1.1200	1.0500	1.1200	+12.000%	7	222	-19.643%
2026-06-04	1.0000	1.0000	1.0000	1.0000	0.000%	5	219	-10.000%
2026-06-03	1.0000	1.1400	1.0000	1.0000	-4.762%	12	219	-10.000%
2026-06-02	1.0500	1.0500	1.0500	1.0500	-21.053%	6	223	-14.286%
2026-05-28	1.3500	1.3500	1.3300	1.3300	-1.481%	18	225	-32.331%
2026-05-27	1.2000	1.3500	1.2000	1.3500	+10.656%	7	226	-33.333%
2026-05-26	1.2000	1.2200	1.2000	1.2200	+1.667%	5	226	-26.230%
2026-05-21	1.2000	1.3000	1.2000	1.2000	-20.000%	41	223	-25.000%
2026-05-20	1.4000	1.5100	1.4000	1.5000	0.000%	14	240	-40.000%
2026-05-19	1.6000	1.6000	1.5000	1.5000	0.000%	12	209	-40.000%
2026-05-18	1.3500	1.5000	1.3500	1.5000	+13.636%	109	209	-40.000%
2026-05-15	1.3500	1.3500	1.3200	1.3200	-14.286%	71	209	-31.818%
2026-05-13	1.5400	1.5400	1.5400	1.5400	-6.667%	4	159	-41.558%
2026-05-12	1.5900	1.6500	1.5900	1.6500	+7.843%	15	149	-45.455%
2026-05-11	1.4600	1.5300	1.4600	1.5300	-10.000%	23	149	-41.176%
2026-05-06	1.5500	1.7000	1.5500	1.7000	+13.333%	14	127	-47.059%
2026-05-05	1.4500	1.5500	1.4500	1.5000	+5.634%	40	113	-40.000%
2026-05-04	1.5500	1.5500	1.4200	1.4200	-14.970%	11	73	-36.620%
2026-05-01	1.7000	1.7000	1.6700	1.6700	-1.765%	11	52	-46.108%
2026-04-30	1.7200	1.7200	1.7000	1.7000	+17.241%	12	52	-47.059%
2026-04-29	1.4500	1.4500	1.4500	1.4500	+3.571%	10	40	-37.931%
2026-04-27	1.4400	1.4400	1.4000	1.4000	-7.895%	20	30	-35.714%
2026-04-23	1.5000	1.5200	1.5000	1.5200	0.000%	10	10	-40.789%