Dark

CAG20261218C17
CAG Dec 18 2026 17.00 Call (CAG261218C00017000)
option OPRA

EOD

Sep 29, 2026

0.1500+7.143%(+0.0100)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1500	0.1500	+7.143%	26	4,087	0.000%
2026-09-28	0.1700	0.2000	0.1200	0.1400	-6.667%	71	4,111	+7.143%
2026-09-25	0.2000	0.2100	0.1500	0.1500	-40.000%	61	4,115	0.000%
2026-09-24	0.2400	0.2500	0.2300	0.2500	+4.167%	14	4,160	-40.000%
2026-09-23	0.2500	0.2500	0.1500	0.2400	-11.111%	129	4,157	-37.500%
2026-09-22	0.3000	0.3000	0.2500	0.2700	-10.000%	37	4,044	-44.444%
2026-09-21	0.3500	0.3500	0.2900	0.3000	-14.286%	181	4,048	-50.000%
2026-09-18	0.3500	0.4000	0.3300	0.3500	0.000%	59	3,869	-57.143%
2026-09-17	0.3500	0.4000	0.3500	0.3500	-5.405%	27	3,832	-57.143%
2026-09-16	0.4500	0.4500	0.3300	0.3700	+5.714%	79	3,827	-59.459%
2026-09-15	0.3500	0.3600	0.3500	0.3500	+9.375%	56	3,810	-57.143%
2026-09-14	0.3000	0.3800	0.3000	0.3200	+39.130%	56	3,859	-53.125%
2026-09-11	0.3100	0.3100	0.2100	0.2300	-23.333%	84	3,853	-34.783%
2026-09-10	0.4000	0.4000	0.3000	0.3000	-25.000%	54	3,916	-50.000%
2026-09-09	0.4500	0.4500	0.4000	0.4000	-11.111%	11	3,938	-62.500%
2026-09-08	0.4600	0.4600	0.4100	0.4500	-18.182%	22	3,929	-66.667%
2026-09-04	0.5000	0.6100	0.5000	0.5500	0.000%	13	3,947	-72.727%
2026-09-03	0.5800	0.6000	0.5100	0.5500	-35.294%	21	3,947	-72.727%
2026-09-02	0.8000	0.8500	0.8000	0.8500	+21.429%	37	3,941	-82.353%
2026-09-01	0.7900	0.7900	0.7000	0.7000	0.000%	41	3,921	-78.571%
2026-08-31	0.7500	0.7500	0.7000	0.7000	+4.478%	100	3,892	-78.571%
2026-08-28	0.8000	0.8000	0.6700	0.6700	-16.250%	239	3,802	-77.612%
2026-08-27	0.6900	0.8000	0.6800	0.8000	0.000%	28	3,740	-81.250%
2026-08-26	0.8500	0.8700	0.8000	0.8000	-8.046%	301	3,718	-81.250%
2026-08-25	0.9300	0.9300	0.7900	0.8700	-14.706%	166	3,716	-82.759%
2026-08-24	1.0000	1.1000	1.0000	1.0200	+13.333%	123	3,599	-85.294%
2026-08-21	0.9400	0.9400	0.9000	0.9000	-1.099%	3	3,513	-83.333%
2026-08-20	0.8600	0.9100	0.8500	0.9100	-4.211%	20	3,512	-83.516%
2026-08-19	0.6900	1.0000	0.6900	0.9500	+39.706%	220	3,504	-84.211%
2026-08-18	0.6600	0.6900	0.6500	0.6800	+1.493%	98	3,429	-77.941%
2026-08-17	0.6500	0.6700	0.6400	0.6700	+1.515%	5	3,379	-77.612%
2026-08-14	0.6500	0.6700	0.6300	0.6600	+17.857%	52	3,376	-77.273%
2026-08-13	0.6200	0.6500	0.5600	0.5600	+9.804%	34	3,353	-73.214%
2026-08-12	0.5000	0.6000	0.4500	0.5100	+2.000%	207	3,343	-70.588%
2026-08-11	0.5000	0.5000	0.5000	0.5000	+2.041%	4	3,416	-70.000%
2026-08-10	0.5500	0.5500	0.4900	0.4900	-5.769%	15	3,413	-69.388%
2026-08-07	0.5500	0.5500	0.5200	0.5200	-5.455%	2	3,404	-71.154%
2026-08-06	0.5500	0.5500	0.5300	0.5500	-11.290%	18	3,403	-72.727%
2026-08-05	0.5500	0.6200	0.5500	0.6200	+12.727%	31	3,386	-75.806%
2026-08-04	0.5500	0.5900	0.5500	0.5500	0.000%	16	3,412	-72.727%
2026-08-03	0.5100	0.5500	0.5100	0.5500	+10.000%	68	3,402	-72.727%
2026-07-31	0.5400	0.5400	0.4800	0.5000	-16.667%	12	3,344	-70.000%
2026-07-30	0.5500	0.6000	0.5500	0.6000	-17.808%	29	3,343	-75.000%
2026-07-29	0.7000	0.7600	0.7000	0.7300	+2.817%	78	3,315	-79.452%
2026-07-28	0.6900	0.7700	0.6800	0.7100	+9.231%	1,332	3,258	-78.873%
2026-07-27	0.5500	0.6500	0.5500	0.6500	+30.000%	85	1,816	-76.923%
2026-07-24	0.5000	0.5400	0.4900	0.5000	+19.048%	10	1,740	-70.000%
2026-07-23	0.5500	0.5500	0.3800	0.4200	-27.586%	82	1,743	-64.286%
2026-07-22	0.6000	0.7000	0.5000	0.5800	+11.538%	133	1,698	-74.138%
2026-07-21	0.4000	0.5600	0.4000	0.5200	+4.000%	26	1,598	-71.154%
2026-07-20	0.4000	0.5000	0.4000	0.5000	0.000%	88	1,572	-70.000%
2026-07-17	0.5500	0.6000	0.4700	0.5000	0.000%	58	1,496	-70.000%
2026-07-16	0.4200	0.5200	0.4200	0.5000	+11.111%	37	1,446	-70.000%
2026-07-15	0.4000	0.4800	0.3500	0.4500	-4.255%	153	1,414	-66.667%
2026-07-14	0.4700	0.4700	0.4700	0.4700	-6.000%	5	1,282	-68.085%
2026-07-13	0.5000	0.6000	0.5000	0.5000	+21.951%	187	1,282	-70.000%
2026-07-10	0.4000	0.4500	0.4000	0.4100	+17.143%	63	1,138	-63.415%
2026-07-09	0.3500	0.3500	0.3500	0.3500	-36.364%	14	1,096	-57.143%
2026-07-07	0.5500	0.5500	0.5500	0.5500	+30.952%	1	1,089	-72.727%
2026-07-06	0.6000	0.6000	0.4000	0.4200	-16.000%	15	1,088	-64.286%
2026-07-02	0.6000	0.6000	0.5000	0.5000	-9.091%	8	1,084	-70.000%
2026-07-01	0.5800	0.6000	0.5000	0.5500	+37.500%	137	1,084	-72.727%
2026-06-30	0.4700	0.4800	0.4000	0.4000	-16.667%	39	971	-62.500%
2026-06-29	0.4500	0.5000	0.4000	0.4800	-4.000%	132	943	-68.750%
2026-06-26	0.4500	0.5000	0.4500	0.5000	+31.579%	82	871	-70.000%
2026-06-25	0.5000	0.5000	0.3800	0.3800	-5.000%	75	789	-60.526%
2026-06-24	0.3600	0.4200	0.3500	0.4000	-11.111%	114	748	-62.500%
2026-06-23	0.3600	0.4500	0.3500	0.4500	+28.571%	356	638	-66.667%
2026-06-22	0.3000	0.3500	0.3000	0.3500	-7.895%	16	399	-57.143%
2026-06-17	0.4500	0.4500	0.3800	0.3800	-25.490%	4	386	-60.526%
2026-06-16	0.5000	0.5300	0.5000	0.5100	-1.923%	23	387	-70.588%
2026-06-15	0.5400	0.6000	0.5200	0.5200	+4.000%	9	364	-71.154%
2026-06-12	0.4700	0.5000	0.4700	0.5000	0.000%	107	358	-70.000%
2026-06-11	0.5000	0.5000	0.4800	0.5000	+11.111%	4	294	-70.000%
2026-06-10	0.4500	0.4500	0.4500	0.4500	+18.421%	1	294	-66.667%
2026-06-09	0.4500	0.5000	0.3800	0.3800	-5.000%	96	294	-60.526%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-11.111%	1	214	-62.500%
2026-06-05	0.4500	0.4500	0.4500	0.4500	+9.756%	10	214	-66.667%
2026-06-04	0.4500	0.4500	0.4100	0.4100	-8.889%	24	213	-63.415%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-10.000%	1	206	-66.667%
2026-06-01	0.5000	0.5000	0.5000	0.5000	0.000%	5	206	-70.000%
2026-05-29	0.5000	0.5000	0.5000	0.5000	-16.667%	19	201	-70.000%
2026-05-28	0.5500	0.6000	0.5500	0.6000	+9.091%	5	220	-75.000%
2026-05-27	0.3500	0.5500	0.3500	0.5500	+37.500%	15	218	-72.727%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-16.667%	1	215	-62.500%
2026-05-22	0.4500	0.4800	0.4500	0.4800	-11.111%	7	223	-68.750%
2026-05-21	0.4800	0.5400	0.4100	0.5400	+1.887%	24	245	-72.222%
2026-05-20	0.5700	0.5700	0.5000	0.5300	-11.667%	30	245	-71.698%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+9.091%	1	216	-75.000%
2026-05-18	0.5000	0.5500	0.5000	0.5500	+1.852%	11	216	-72.727%
2026-05-15	0.5000	0.5400	0.5000	0.5400	-12.903%	18	216	-72.222%
2026-05-14	0.6300	0.6500	0.6200	0.6200	+3.333%	9	202	-75.806%
2026-05-13	0.6000	0.6000	0.6000	0.6000	-1.639%	6	140	-75.000%
2026-05-12	0.5500	0.6500	0.3200	0.6100	+1.667%	57	140	-75.410%
2026-05-11	0.5500	0.6000	0.5100	0.6000	0.000%	20	140	-75.000%
2026-05-08	0.6000	0.6000	0.6000	0.6000	+5.263%	66	129	-75.000%
2026-05-07	0.6000	0.6500	0.5700	0.5700	+9.615%	7	102	-73.684%
2026-05-05	0.5500	0.5500	0.5200	0.5200	0.000%	2	101	-71.154%
2026-05-04	0.5500	0.5500	0.5200	0.5200	-3.704%	2	100	-71.154%
2026-05-01	0.4000	0.5400	0.4000	0.5400	-10.000%	16	88	-72.222%
2026-04-30	0.5500	0.6000	0.5000	0.6000	+20.000%	4	88	-75.000%
2026-04-29	0.5500	0.5600	0.5000	0.5000	-3.846%	53	99	-70.000%
2026-04-28	0.5700	0.5700	0.5200	0.5200	-5.455%	6	52	-71.154%
2026-04-27	0.5500	0.5500	0.5500	0.5500	0.000%	22	47	-72.727%
2026-04-24	0.5000	0.5500	0.5000	0.5500	-8.333%	4	26	-72.727%
2026-04-20	0.6700	0.6700	0.6000	0.6000	+9.091%	21	23	-75.000%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-8.333%	1	2	-72.727%
2026-04-16	0.6000	0.6000	0.6000	0.6000	0.000%	2	0	-75.000%