Dark

CAG20261218C15
CAG Dec 18 2026 15.00 Call (CAG261218C00015000)
option OPRA

EOD

Sep 29, 2026

0.4900-2.000%(-0.0100)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5000	0.5000	0.4200	0.4900	-2.000%	27	3,693	0.000%
2026-09-28	0.5200	0.6100	0.5000	0.5000	-16.667%	214	3,680	-2.000%
2026-09-25	0.6000	0.6000	0.5500	0.6000	-23.077%	101	3,587	-18.333%
2026-09-24	0.7000	0.7800	0.7000	0.7800	+4.000%	63	3,568	-37.179%
2026-09-23	0.8000	0.8000	0.7500	0.7500	-11.765%	83	3,569	-34.667%
2026-09-22	0.9000	0.9000	0.8000	0.8500	-4.494%	30	3,610	-42.353%
2026-09-21	1.0200	1.0200	0.8900	0.8900	-11.000%	36	3,604	-44.944%
2026-09-18	0.9800	1.0400	0.9800	1.0000	-9.910%	79	3,582	-51.000%
2026-09-17	1.1000	1.1500	1.1000	1.1100	+2.778%	24	3,508	-55.856%
2026-09-16	1.1000	1.1500	1.0800	1.0800	+10.204%	8	3,496	-54.630%
2026-09-15	0.9500	1.0000	0.9500	0.9800	-6.667%	76	3,493	-50.000%
2026-09-14	0.9000	1.0500	0.9000	1.0500	+23.529%	19	3,477	-53.333%
2026-09-11	0.8000	0.8500	0.7000	0.8500	-5.556%	211	3,477	-42.353%
2026-09-10	1.0000	1.0000	0.9000	0.9000	-21.739%	13	3,473	-45.556%
2026-09-09	1.2500	1.2500	1.1000	1.1500	-7.258%	16	3,469	-57.391%
2026-09-08	1.3000	1.3500	1.1500	1.2400	-12.676%	31	3,466	-60.484%
2026-09-04	1.3500	1.4700	1.3300	1.4200	-2.069%	135	3,553	-65.493%
2026-09-03	1.4500	1.4500	1.4500	1.4500	-25.258%	3	3,553	-66.207%
2026-09-02	1.8300	1.9500	1.8200	1.9400	+4.865%	19	3,552	-74.742%
2026-09-01	1.8500	1.8500	1.8500	1.8500	+5.114%	1	3,556	-73.514%
2026-08-27	1.7000	1.7600	1.7000	1.7600	-7.368%	7	3,555	-72.159%
2026-08-25	2.0700	2.0700	1.9000	1.9000	-14.027%	6	3,551	-74.211%
2026-08-24	2.2500	2.2500	2.2100	2.2100	+8.867%	7	3,554	-77.828%
2026-08-21	2.0200	2.0300	2.0200	2.0300	+1.500%	12	3,554	-75.862%
2026-08-20	1.9100	2.0000	1.9100	2.0000	+8.108%	13	3,543	-75.500%
2026-08-19	1.7500	1.8500	1.7500	1.8500	+15.625%	15	3,553	-73.514%
2026-08-18	1.5300	1.6000	1.5300	1.6000	+8.844%	5	3,554	-69.375%
2026-08-17	1.4500	1.4700	1.4500	1.4700	-3.922%	2	3,553	-66.667%
2026-08-14	1.5700	1.5700	1.5300	1.5300	+5.517%	8	3,552	-67.974%
2026-08-13	1.3300	1.4500	1.3100	1.4500	+15.079%	25	3,551	-66.207%
2026-08-12	1.0800	1.2900	1.0800	1.2600	+5.000%	25	3,552	-61.111%
2026-08-11	1.0500	1.2000	1.0500	1.2000	+9.091%	19	3,555	-59.167%
2026-08-10	1.2300	1.2400	1.1000	1.1000	-7.563%	35	3,546	-55.455%
2026-08-07	1.2600	1.2800	1.1900	1.1900	-11.852%	52	3,545	-58.824%
2026-08-06	1.3500	1.3500	1.3500	1.3500	+3.846%	1	3,495	-63.704%
2026-08-05	1.3000	1.3000	1.2500	1.3000	-0.763%	15	3,494	-62.308%
2026-08-04	1.2000	1.3100	1.2000	1.3100	+0.769%	33	3,485	-62.595%
2026-08-03	1.2100	1.3000	1.1400	1.3000	+18.182%	303	3,485	-62.308%
2026-07-31	1.2500	1.2500	1.1000	1.1000	-16.667%	25	3,339	-55.455%
2026-07-30	1.3200	1.3200	1.3200	1.3200	-13.158%	5	3,333	-62.879%
2026-07-29	1.4300	1.6400	1.3000	1.5200	-1.935%	450	3,335	-67.763%
2026-07-28	1.5000	1.6000	1.4800	1.5500	+11.511%	59	3,342	-68.387%
2026-07-27	1.2000	1.4000	1.2000	1.3900	+26.364%	171	3,347	-64.748%
2026-07-24	0.9500	1.1000	0.9500	1.1000	+22.222%	26	3,250	-55.455%
2026-07-23	0.9000	0.9000	0.9000	0.9000	-19.643%	23	3,255	-45.556%
2026-07-22	1.3500	1.4500	1.1200	1.1200	-6.667%	16	3,255	-56.250%
2026-07-21	1.2000	1.2000	1.1700	1.2000	+6.195%	15	3,255	-59.167%
2026-07-20	0.9000	1.1500	0.9000	1.1300	+13.000%	36	3,268	-56.637%
2026-07-17	1.1300	1.2500	1.0000	1.0000	-4.762%	31	3,260	-51.000%
2026-07-16	1.0000	1.1300	1.0000	1.0500	+16.667%	992	3,252	-53.333%
2026-07-15	0.8500	1.0800	0.7500	0.9000	-16.667%	74	3,266	-45.556%
2026-07-14	1.0000	1.0800	0.9900	1.0800	-2.703%	55	3,230	-54.630%
2026-07-13	0.9000	1.1700	0.9000	1.1100	+23.333%	43	3,219	-55.856%
2026-07-10	0.8300	0.9000	0.8300	0.9000	+15.385%	21	3,204	-45.556%
2026-07-09	0.7500	0.8000	0.7500	0.7800	-14.286%	69	3,204	-37.179%
2026-07-08	0.9100	0.9100	0.9100	0.9100	-17.273%	1	3,208	-46.154%
2026-07-07	1.0800	1.1000	1.0000	1.1000	+29.412%	9	3,207	-55.455%
2026-07-06	1.0000	1.0000	0.8500	0.8500	-25.439%	51	3,199	-42.353%
2026-07-02	1.1000	1.1400	1.1000	1.1400	+8.571%	11	3,172	-57.018%
2026-07-01	1.0900	1.2300	1.0500	1.0500	+40.000%	53	3,172	-53.333%
2026-06-30	0.8500	0.8500	0.7500	0.7500	-24.242%	126	3,146	-34.667%
2026-06-29	1.0000	1.0000	0.9500	0.9900	+4.211%	417	3,157	-50.505%
2026-06-26	0.9500	1.0000	0.9000	0.9500	+3.261%	247	3,131	-48.421%
2026-06-25	0.9600	0.9600	0.9000	0.9200	+8.235%	12	3,020	-46.739%
2026-06-24	0.8000	0.8600	0.7500	0.8500	0.000%	157	3,012	-42.353%
2026-06-23	0.6500	0.8900	0.6500	0.8500	+30.769%	23	2,857	-42.353%
2026-06-22	0.8000	0.8000	0.6500	0.6500	-9.722%	94	2,841	-24.615%
2026-06-18	0.5000	0.7200	0.5000	0.7200	-18.182%	21	2,763	-31.944%
2026-06-17	0.9300	0.9300	0.8500	0.8800	-7.368%	34	2,763	-44.318%
2026-06-16	1.0000	1.0000	0.9500	0.9500	+1.064%	52	2,740	-48.421%
2026-06-15	0.9200	1.0200	0.9200	0.9400	-6.000%	7	2,692	-47.872%
2026-06-12	0.8500	1.0000	0.8500	1.0000	+8.696%	15	2,689	-51.000%
2026-06-11	0.9200	0.9200	0.9200	0.9200	+4.545%	2	2,674	-46.739%
2026-06-10	0.7500	0.9000	0.7500	0.8800	+17.333%	9	2,673	-44.318%
2026-06-09	0.9000	0.9000	0.7500	0.7500	-13.793%	31	2,668	-34.667%
2026-06-08	0.8000	0.8700	0.6100	0.8700	+2.353%	17	2,638	-43.678%
2026-06-05	0.7900	0.8500	0.7900	0.8500	+21.429%	59	2,631	-42.353%
2026-06-04	0.7000	0.8000	0.7000	0.7000	0.000%	121	2,624	-30.000%
2026-06-03	0.7500	0.8000	0.6500	0.7000	-11.392%	87	2,549	-30.000%
2026-06-02	0.8700	0.8700	0.7000	0.7900	-16.842%	474	2,482	-37.975%
2026-06-01	0.9000	0.9500	0.9000	0.9500	+10.465%	3	2,289	-48.421%
2026-05-29	0.8600	0.8600	0.8600	0.8600	-12.245%	2	2,287	-43.023%
2026-05-28	0.9100	1.0000	0.9000	0.9800	+8.889%	31	2,287	-50.000%
2026-05-27	0.9800	1.0000	0.9000	0.9000	+8.434%	29	2,283	-45.556%
2026-05-26	0.8300	0.9300	0.8300	0.8300	-10.753%	21	2,262	-40.964%
2026-05-22	0.9000	0.9300	0.9000	0.9300	+3.333%	8	2,248	-47.312%
2026-05-21	1.0200	1.0200	0.7700	0.9000	-16.667%	95	2,251	-45.556%
2026-05-20	1.1000	1.1000	1.0000	1.0800	-1.818%	185	2,251	-54.630%
2026-05-19	1.2000	1.2000	1.1000	1.1000	+2.804%	11	2,141	-55.455%
2026-05-18	1.0000	1.0700	0.9000	1.0700	+4.902%	31	2,141	-54.206%
2026-05-15	1.0800	1.0800	0.9000	1.0200	-15.000%	109	2,141	-51.961%
2026-05-14	1.2300	1.2300	1.1900	1.2000	+8.108%	105	2,085	-59.167%
2026-05-13	1.1700	1.1700	1.1100	1.1100	-11.200%	6	1,978	-55.856%
2026-05-12	1.2500	1.2500	1.2500	1.2500	+38.889%	5	1,978	-60.800%
2026-05-11	1.0500	1.1000	0.8600	0.9000	-23.729%	1,576	1,978	-45.556%
2026-05-08	1.1800	1.1800	1.1800	1.1800	-7.087%	1	1,912	-58.475%
2026-05-07	1.0500	1.3500	1.0500	1.2700	+5.833%	33	1,912	-61.417%
2026-05-06	1.1300	1.2000	1.0900	1.2000	+9.091%	7	1,933	-59.167%
2026-05-05	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,932	-55.455%
2026-05-04	1.1000	1.1000	1.1000	1.1000	-5.983%	2	1,931	-55.455%
2026-05-01	1.3500	1.3500	1.1500	1.1700	+6.364%	609	1,534	-58.120%
2026-04-29	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,534	-55.455%
2026-04-28	1.1000	1.1000	1.1000	1.1000	+5.769%	1	1,534	-55.455%
2026-04-27	1.0700	1.1000	1.0000	1.0400	+4.000%	79	1,534	-52.885%
2026-04-24	1.0500	1.1000	1.0000	1.0000	-9.091%	7	1,533	-51.000%
2026-04-23	1.0500	1.2000	1.0500	1.1000	-8.333%	1,582	1,533	-55.455%
2026-04-22	1.2000	1.2000	1.2000	1.2000	-2.439%	10	104	-59.167%
2026-04-21	1.4000	1.4000	1.1500	1.2300	-5.385%	125	64	-60.163%
2026-04-20	1.3000	1.4000	1.3000	1.3000	-5.797%	85	64	-62.308%
2026-04-17	1.2900	1.3800	1.2900	1.3800	+9.524%	13	20	-64.493%
2026-04-16	1.6600	1.6600	1.1500	1.2600	0.000%	12	0	-61.111%