Dark

CAG20261218C18
CAG Dec 18 2026 18.00 Call (CAG261218C00018000)
option OPRA

EOD

Sep 29, 2026

0.0600-33.333%(-0.0300)288

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.0600	0.0600	-33.333%	288	4,359	0.000%
2026-09-28	0.0900	0.1000	0.0700	0.0900	-10.000%	10	4,549	-33.333%
2026-09-25	0.1100	0.1200	0.1000	0.1000	-23.077%	108	4,543	-40.000%
2026-09-24	0.1500	0.1500	0.1100	0.1300	-13.333%	42	4,609	-53.846%
2026-09-23	0.1500	0.1500	0.1100	0.1500	+15.385%	33	4,614	-60.000%
2026-09-22	0.1200	0.1500	0.1200	0.1300	-13.333%	21	4,619	-53.846%
2026-09-21	0.2000	0.2000	0.1500	0.1500	-25.000%	215	4,602	-60.000%
2026-09-18	0.2000	0.2300	0.2000	0.2000	-9.091%	33	4,461	-70.000%
2026-09-17	0.2300	0.2300	0.1700	0.2200	0.000%	86	4,449	-72.727%
2026-09-16	0.2000	0.2300	0.2000	0.2200	0.000%	12	4,388	-72.727%
2026-09-15	0.2000	0.2300	0.2000	0.2200	+10.000%	11	4,386	-72.727%
2026-09-14	0.2000	0.2300	0.2000	0.2000	+25.000%	112	4,390	-70.000%
2026-09-11	0.1500	0.1700	0.1200	0.1600	-20.000%	79	4,444	-62.500%
2026-09-10	0.2500	0.2500	0.2000	0.2000	-20.000%	37	4,456	-70.000%
2026-09-09	0.2600	0.3000	0.2500	0.2500	0.000%	25	4,477	-76.000%
2026-09-08	0.3000	0.3000	0.2500	0.2500	-28.571%	96	4,471	-76.000%
2026-09-04	0.4000	0.4000	0.3500	0.3500	+16.667%	24	4,387	-82.857%
2026-09-03	0.3500	0.3500	0.3000	0.3000	-40.000%	239	4,387	-80.000%
2026-09-02	0.5000	0.5400	0.4900	0.5000	+11.111%	231	4,466	-88.000%
2026-09-01	0.4500	0.4600	0.4300	0.4500	0.000%	21	4,262	-86.667%
2026-08-31	0.4300	0.4800	0.4300	0.4500	+4.651%	15	4,246	-86.667%
2026-08-28	0.5000	0.5000	0.4000	0.4300	-4.444%	1,750	4,234	-86.047%
2026-08-27	0.4500	0.5100	0.4500	0.4500	-18.182%	106	2,501	-86.667%
2026-08-26	0.5200	0.5500	0.5200	0.5500	+3.774%	7	2,597	-89.091%
2026-08-25	0.6200	0.6500	0.5000	0.5300	-20.896%	135	2,592	-88.679%
2026-08-24	0.6600	0.7500	0.6500	0.6700	+8.065%	658	2,621	-91.045%
2026-08-21	0.5300	0.6200	0.5300	0.6200	+3.333%	40	2,021	-90.323%
2026-08-20	0.5500	0.6000	0.5100	0.6000	0.000%	51	2,001	-90.000%
2026-08-19	0.5000	0.6900	0.4500	0.6000	+50.000%	162	1,950	-90.000%
2026-08-18	0.4500	0.4500	0.4000	0.4000	-4.762%	34	1,805	-85.000%
2026-08-17	0.4200	0.4200	0.4200	0.4200	-6.667%	13	1,781	-85.714%
2026-08-14	0.4000	0.4700	0.4000	0.4500	+12.500%	21	1,771	-86.667%
2026-08-13	0.4000	0.4500	0.3600	0.4000	+29.032%	44	1,759	-85.000%
2026-08-12	0.4000	0.4000	0.3100	0.3100	-16.216%	20	1,734	-80.645%
2026-08-10	0.3500	0.3700	0.3500	0.3700	0.000%	40	1,734	-83.784%
2026-08-07	0.3600	0.3700	0.3600	0.3700	+5.714%	6	1,694	-83.784%
2026-08-06	0.3500	0.3500	0.3500	0.3500	-12.500%	112	1,688	-82.857%
2026-08-05	0.4000	0.4000	0.4000	0.4000	+8.108%	15	1,582	-85.000%
2026-08-04	0.4000	0.4000	0.3700	0.3700	0.000%	104	1,572	-83.784%
2026-08-03	0.3600	0.3700	0.3600	0.3700	+5.714%	18	1,669	-83.784%
2026-07-31	0.3700	0.3900	0.3500	0.3500	-12.500%	7	1,684	-82.857%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-11.111%	3	1,681	-85.000%
2026-07-29	0.4000	0.4800	0.4000	0.4500	-4.255%	5	1,678	-86.667%
2026-07-28	0.5000	0.5500	0.4700	0.4700	+4.444%	86	1,673	-87.234%
2026-07-27	0.3500	0.4500	0.3500	0.4500	+18.421%	117	1,606	-86.667%
2026-07-24	0.3600	0.3800	0.3100	0.3800	+26.667%	24	1,489	-84.211%
2026-07-23	0.3800	0.3800	0.3000	0.3000	-23.077%	2	1,465	-80.000%
2026-07-22	0.2500	0.4500	0.2500	0.3900	+11.429%	28	1,467	-84.615%
2026-07-21	0.3500	0.3500	0.3200	0.3500	+6.061%	45	1,441	-82.857%
2026-07-20	0.3000	0.3300	0.3000	0.3300	+6.452%	53	1,403	-81.818%
2026-07-17	0.4000	0.4000	0.3000	0.3100	-13.889%	176	1,350	-80.645%
2026-07-16	0.3500	0.4000	0.3500	0.3600	+5.882%	38	1,174	-83.333%
2026-07-15	0.3500	0.3500	0.3000	0.3400	-2.857%	94	1,188	-82.353%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-5.405%	82	1,114	-82.857%
2026-07-13	0.4000	0.4200	0.3500	0.3700	0.000%	132	1,052	-83.784%
2026-07-07	0.3700	0.3700	0.3700	0.3700	-7.500%	1	920	-83.784%
2026-07-02	0.4500	0.4500	0.3000	0.4000	+14.286%	38	881	-85.000%
2026-07-01	0.4000	0.4200	0.3000	0.3500	+40.000%	7	881	-82.857%
2026-06-30	0.3300	0.3300	0.2500	0.2500	-21.875%	53	874	-76.000%
2026-06-29	0.3200	0.3200	0.3200	0.3200	+6.667%	30	836	-81.250%
2026-06-26	0.3500	0.3500	0.3000	0.3000	-14.286%	144	806	-80.000%
2026-06-25	0.3000	0.3500	0.3000	0.3500	+40.000%	4	697	-82.857%
2026-06-24	0.1500	0.3300	0.1500	0.2500	0.000%	105	693	-76.000%
2026-06-23	0.2800	0.3400	0.2000	0.2500	+25.000%	132	620	-76.000%
2026-06-22	0.2500	0.3000	0.2000	0.2000	-20.000%	17	510	-70.000%
2026-06-18	0.2500	0.2900	0.2500	0.2500	0.000%	10	483	-76.000%
2026-06-17	0.3000	0.3000	0.2500	0.2500	-32.432%	4	483	-76.000%
2026-06-16	0.3800	0.3800	0.3700	0.3700	-7.500%	4	485	-83.784%
2026-06-15	0.4500	0.4500	0.4000	0.4000	+37.931%	19	481	-85.000%
2026-06-10	0.2800	0.2900	0.2800	0.2900	-3.333%	7	472	-79.310%
2026-06-09	0.3000	0.3000	0.3000	0.3000	+20.000%	4	467	-80.000%
2026-06-08	0.3200	0.3300	0.2500	0.2500	-28.571%	3	471	-76.000%
2026-06-05	0.3500	0.3500	0.2500	0.3500	0.000%	31	468	-82.857%
2026-06-03	0.3500	0.3500	0.3500	0.3500	0.000%	3	452	-82.857%
2026-06-02	0.3500	0.3800	0.3100	0.3500	-5.405%	40	449	-82.857%
2026-05-29	0.3700	0.3700	0.3700	0.3700	-9.756%	21	451	-83.784%
2026-05-28	0.4000	0.4100	0.4000	0.4100	+2.500%	11	430	-85.366%
2026-05-27	0.3500	0.4000	0.3500	0.4000	+33.333%	8	420	-85.000%
2026-05-26	0.3000	0.3000	0.3000	0.3000	-14.286%	16	412	-80.000%
2026-05-22	0.3500	0.3500	0.3400	0.3500	+6.061%	27	393	-82.857%
2026-05-21	0.3300	0.3300	0.3300	0.3300	-17.500%	5	395	-81.818%
2026-05-20	0.4000	0.4000	0.4000	0.4000	0.000%	20	395	-85.000%
2026-05-19	0.4000	0.4700	0.4000	0.4000	+11.111%	5	356	-85.000%
2026-05-18	0.3600	0.3700	0.3600	0.3600	-10.000%	25	356	-83.333%
2026-05-14	0.4500	0.4500	0.4000	0.4000	-11.111%	10	356	-85.000%
2026-05-13	0.4200	0.4500	0.4000	0.4500	-6.250%	21	340	-86.667%
2026-05-12	0.4300	0.4800	0.4000	0.4800	+26.316%	10	340	-87.500%
2026-05-11	0.4000	0.4000	0.3500	0.3800	0.000%	89	340	-84.211%
2026-05-08	0.3800	0.3800	0.3800	0.3800	-5.000%	1	306	-84.211%
2026-05-07	0.3800	0.4000	0.3800	0.4000	+5.263%	4	306	-85.000%
2026-05-06	0.4000	0.4400	0.3800	0.3800	+2.703%	13	303	-84.211%
2026-05-05	0.3400	0.3700	0.3400	0.3700	-9.756%	4	291	-83.784%
2026-05-01	0.4100	0.4100	0.4100	0.4100	-14.583%	10	277	-85.366%
2026-04-30	0.4400	0.4800	0.4400	0.4800	+29.730%	11	277	-87.500%
2026-04-29	0.3500	0.3700	0.3000	0.3700	-13.953%	17	266	-83.784%
2026-04-28	0.4300	0.4300	0.4300	0.4300	+13.158%	1	252	-86.047%
2026-04-27	0.4000	0.4000	0.3700	0.3800	+8.571%	33	251	-84.211%
2026-04-23	0.3500	0.3500	0.3500	0.3500	-20.455%	190	218	-82.857%
2026-04-21	0.4400	0.4400	0.4400	0.4400	+10.000%	1	27	-86.364%
2026-04-16	0.4000	0.4500	0.4000	0.4000	0.000%	27	27	-85.000%