Dark

CAG20261218C16
CAG Dec 18 2026 16.00 Call (CAG261218C00016000)
option OPRA

EOD

Sep 29, 2026

0.2100-8.696%(-0.0200)654

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2500	0.2600	0.2100	0.2100	-8.696%	654	6,598	0.000%
2026-09-28	0.2900	0.3100	0.2300	0.2300	-30.303%	28	5,949	-8.696%
2026-09-25	0.3500	0.4000	0.3000	0.3300	-17.500%	65	5,950	-36.364%
2026-09-24	0.4000	0.4600	0.3900	0.4000	+14.286%	26	5,965	-47.500%
2026-09-23	0.4300	0.4400	0.3500	0.3500	-22.222%	35	5,977	-40.000%
2026-09-22	0.5100	0.5400	0.4500	0.4500	-4.255%	106	5,956	-53.333%
2026-09-21	0.6000	0.6400	0.4700	0.4700	-21.667%	1,282	5,904	-55.319%
2026-09-18	0.6000	0.6500	0.5600	0.6000	-10.448%	1,465	5,924	-65.000%
2026-09-17	0.6500	0.7000	0.6500	0.6700	-1.471%	16	4,483	-68.657%
2026-09-16	0.6200	0.7200	0.5600	0.6800	+13.333%	120	4,470	-69.118%
2026-09-15	0.5500	0.6000	0.5500	0.6000	+3.448%	218	4,445	-65.000%
2026-09-14	0.5700	0.6000	0.5400	0.5800	+18.367%	14	4,237	-63.793%
2026-09-11	0.4900	0.5000	0.4000	0.4900	-2.000%	35	4,239	-57.143%
2026-09-10	0.6100	0.6200	0.5000	0.5000	-26.471%	54	4,263	-58.000%
2026-09-09	0.7500	0.7500	0.6700	0.6800	-8.108%	41	4,297	-69.118%
2026-09-08	0.8000	0.8000	0.7000	0.7400	-14.943%	65	4,315	-71.622%
2026-09-04	0.8500	0.9700	0.8500	0.8700	-1.136%	30	4,295	-75.862%
2026-09-03	1.1500	1.1500	0.8800	0.8800	-29.600%	28	4,295	-76.136%
2026-09-02	1.2500	1.3300	1.2500	1.2500	+13.636%	17	4,297	-83.200%
2026-09-01	1.1500	1.2000	1.1000	1.1000	-4.348%	108	4,300	-80.909%
2026-08-31	1.0100	1.1600	1.0100	1.1500	-2.542%	85	4,195	-81.739%
2026-08-28	1.2000	1.2000	1.1800	1.1800	-1.667%	3	4,154	-82.203%
2026-08-27	1.1700	1.2200	1.1500	1.2000	0.000%	12	4,152	-82.500%
2026-08-26	1.2000	1.2000	1.2000	1.2000	-14.286%	40	4,148	-82.500%
2026-08-25	1.4000	1.4000	1.2500	1.4000	-10.256%	27	4,147	-85.000%
2026-08-24	1.6000	1.6000	1.5600	1.5600	+11.429%	55	4,139	-86.538%
2026-08-21	1.3500	1.4300	1.3500	1.4000	+4.478%	12	4,169	-85.000%
2026-08-20	1.1800	1.4000	1.1800	1.3400	-4.286%	58	4,157	-84.328%
2026-08-19	1.1700	1.4500	1.1300	1.4000	+37.255%	75	4,114	-85.000%
2026-08-18	1.0300	1.1000	1.0000	1.0200	+2.000%	27	4,093	-79.412%
2026-08-17	1.0500	1.0500	1.0000	1.0000	-5.660%	7	4,077	-79.000%
2026-08-14	0.7500	1.0600	0.7500	1.0600	+9.278%	46	4,075	-80.189%
2026-08-13	0.8500	0.9700	0.8500	0.9700	+16.867%	69	4,052	-78.351%
2026-08-12	0.7500	0.8300	0.7300	0.8300	+5.063%	19	4,008	-74.699%
2026-08-11	0.7500	0.7900	0.7500	0.7900	+6.757%	12	3,992	-73.418%
2026-08-10	0.8500	0.8500	0.7400	0.7400	-12.941%	14	3,980	-71.622%
2026-08-07	0.8500	0.9100	0.7900	0.8500	+1.190%	217	3,968	-75.294%
2026-08-06	0.8000	0.8400	0.8000	0.8400	+1.205%	13	3,952	-75.000%
2026-08-05	0.7500	0.8300	0.7500	0.8300	-3.488%	20	3,939	-74.699%
2026-08-04	0.8700	0.9000	0.8600	0.8600	+1.176%	19	3,939	-75.581%
2026-08-03	0.8500	0.8500	0.7800	0.8500	-4.494%	9	3,952	-75.294%
2026-07-31	0.8700	0.8900	0.8700	0.8900	-1.111%	5	3,943	-76.404%
2026-07-30	0.8200	0.9000	0.8200	0.9000	-14.286%	104	3,948	-76.667%
2026-07-29	1.1000	1.1500	1.0500	1.0500	+2.941%	196	4,044	-80.000%
2026-07-28	1.0500	1.1400	1.0000	1.0200	+4.082%	458	3,856	-79.412%
2026-07-27	0.7900	0.9800	0.7900	0.9800	+25.641%	136	3,470	-78.571%
2026-07-24	0.7800	0.7800	0.7800	0.7800	+30.000%	11	3,444	-73.077%
2026-07-23	0.7200	0.7200	0.6000	0.6000	-25.000%	73	3,444	-65.000%
2026-07-22	0.9000	1.0000	0.8000	0.8000	+2.564%	24	3,426	-73.750%
2026-07-21	0.8000	0.8400	0.7000	0.7800	+4.000%	195	3,414	-73.077%
2026-07-20	0.6000	0.7500	0.6000	0.7500	+10.294%	132	3,356	-72.000%
2026-07-17	0.7000	0.7000	0.6800	0.6800	-6.849%	37	3,235	-69.118%
2026-07-16	0.6200	0.7300	0.6200	0.7300	+21.667%	21	3,199	-71.233%
2026-07-15	0.6500	0.6500	0.6000	0.6000	-16.667%	27	3,194	-65.000%
2026-07-14	0.7000	0.7500	0.7000	0.7200	-4.000%	9	3,220	-70.833%
2026-07-13	0.8000	0.8000	0.7500	0.7500	+15.385%	29	3,212	-72.000%
2026-07-10	0.6000	0.6500	0.6000	0.6500	+25.000%	15	3,195	-67.692%
2026-07-09	0.4800	0.5500	0.4500	0.5200	-13.333%	77	3,201	-59.615%
2026-07-08	0.6000	0.6500	0.6000	0.6000	-17.808%	234	3,221	-65.000%
2026-07-07	0.7000	0.8800	0.7000	0.7300	+21.667%	157	3,222	-71.233%
2026-07-06	0.7500	0.7500	0.6000	0.6000	-25.000%	324	3,264	-65.000%
2026-07-02	0.8800	0.8800	0.7500	0.8000	+1.266%	66	3,021	-73.750%
2026-07-01	0.8000	0.8500	0.7000	0.7900	+58.000%	2,137	3,021	-73.418%
2026-06-30	0.6600	0.8400	0.5000	0.5000	-33.333%	41	942	-58.000%
2026-06-29	0.6400	0.7500	0.6400	0.7500	+7.143%	61	951	-72.000%
2026-06-26	0.7000	0.7000	0.6500	0.7000	+7.692%	60	890	-70.000%
2026-06-25	0.5500	0.7000	0.5300	0.6500	+8.333%	188	840	-67.692%
2026-06-24	0.5500	0.6200	0.5000	0.6000	+9.091%	6	711	-65.000%
2026-06-23	0.4500	0.6000	0.4500	0.5500	+22.222%	58	706	-61.818%
2026-06-22	0.4500	0.4800	0.4500	0.4500	-15.094%	171	667	-53.333%
2026-06-18	0.5300	0.5300	0.5300	0.5300	+6.000%	1	595	-60.377%
2026-06-17	0.5500	0.5500	0.5000	0.5000	-23.077%	16	595	-58.000%
2026-06-15	0.8000	0.8000	0.6500	0.6500	-4.412%	33	610	-67.692%
2026-06-12	0.6600	0.7000	0.6600	0.6800	+4.615%	81	577	-69.118%
2026-06-11	0.7000	0.7000	0.6500	0.6500	-1.515%	3	496	-67.692%
2026-06-10	0.5700	0.6600	0.4500	0.6600	+10.000%	28	493	-68.182%
2026-06-08	0.5600	0.6000	0.5600	0.6000	+9.091%	3	464	-65.000%
2026-06-05	0.5500	0.5500	0.5500	0.5500	+5.769%	1	461	-61.818%
2026-06-04	0.5000	0.5500	0.4800	0.5200	+4.000%	13	460	-59.615%
2026-06-03	0.5500	0.5500	0.5000	0.5000	-28.571%	23	450	-58.000%
2026-05-28	0.6900	0.7300	0.6900	0.7000	0.000%	3	433	-70.000%
2026-05-27	0.5500	0.7600	0.5500	0.7000	+18.644%	36	432	-70.000%
2026-05-26	0.6000	0.6000	0.5900	0.5900	-18.056%	7	398	-64.407%
2026-05-22	0.7000	0.7200	0.7000	0.7200	+10.769%	18	373	-70.833%
2026-05-21	0.6000	0.6600	0.6000	0.6500	-13.333%	13	375	-67.692%
2026-05-20	0.7200	0.7700	0.7200	0.7500	-6.250%	42	375	-72.000%
2026-05-19	0.7600	0.8000	0.7600	0.8000	+5.263%	4	321	-73.750%
2026-05-18	0.6600	0.7600	0.6500	0.7600	+8.571%	16	321	-72.368%
2026-05-15	0.8200	0.8200	0.7000	0.7000	-6.667%	6	321	-70.000%
2026-05-14	0.8800	0.8800	0.7500	0.7500	+25.000%	132	320	-72.000%
2026-05-11	0.8200	0.8200	0.6000	0.6000	-26.829%	44	188	-65.000%
2026-05-08	0.9000	0.9000	0.8000	0.8200	-8.889%	61	144	-74.390%
2026-05-07	0.7500	0.9000	0.7500	0.9000	+28.571%	2	84	-76.667%
2026-05-06	0.8500	0.8500	0.6000	0.7000	-12.500%	6	83	-70.000%
2026-05-05	0.7500	0.8000	0.7500	0.8000	+14.286%	24	78	-73.750%
2026-05-01	0.8500	0.9200	0.7000	0.7000	-22.222%	18	40	-70.000%
2026-04-30	0.8500	0.9300	0.8500	0.9000	+12.500%	11	40	-76.667%
2026-04-27	0.8000	0.8000	0.8000	0.8000	-2.439%	5	29	-73.750%
2026-04-24	0.7500	0.8200	0.7500	0.8200	-8.889%	3	24	-74.390%
2026-04-20	0.8900	0.9400	0.8900	0.9000	+9.756%	21	21	-76.667%
2026-04-17	0.8200	0.8200	0.8200	0.8200	0.000%	1	1	-74.390%