Dark

CAG20261218P12
CAG Dec 18 2026 12.00 Put (CAG261218P00012000)
option OPRA

EOD

Sep 25, 2026

0.20000.000%(0.0000)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2000	0.2000	0.2000	0.2000	0.000%	100	1,050	0.000%
2026-09-23	0.2000	0.2000	0.2000	0.2000	+81.818%	17	1,150	0.000%
2026-09-21	0.1100	0.1100	0.1100	0.1100	0.000%	30	1,157	+81.818%
2026-09-18	0.1100	0.1100	0.1100	0.1100	-26.667%	1	1,127	+81.818%
2026-09-16	0.1500	0.1500	0.1500	0.1500	0.000%	22	1,127	+33.333%
2026-09-15	0.1000	0.1500	0.1000	0.1500	-28.571%	4	1,105	+33.333%
2026-09-11	0.2000	0.2100	0.1500	0.2100	+10.526%	3	1,104	-4.762%
2026-09-10	0.1900	0.1900	0.1900	0.1900	+26.667%	1	1,102	+5.263%
2026-09-09	0.1500	0.1500	0.1500	0.1500	+50.000%	11	1,103	+33.333%
2026-09-08	0.1600	0.2000	0.1000	0.1000	-33.333%	33	1,095	+100.000%
2026-09-03	0.1500	0.1500	0.1100	0.1500	+36.364%	46	1,092	+33.333%
2026-09-02	0.1100	0.1100	0.1100	0.1100	-8.333%	5	1,078	+81.818%
2026-08-31	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,078	+66.667%
2026-08-28	0.1500	0.1500	0.1100	0.1500	+36.364%	6	1,077	+33.333%
2026-08-27	0.1500	0.1500	0.1100	0.1100	0.000%	11	1,073	+81.818%
2026-08-26	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,082	+81.818%
2026-08-25	0.1000	0.1300	0.1000	0.1200	0.000%	11	1,082	+66.667%
2026-08-24	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,074	+66.667%
2026-08-21	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,073	+33.333%
2026-08-20	0.1400	0.1500	0.1400	0.1500	+25.000%	175	1,070	+33.333%
2026-08-19	0.1200	0.1200	0.1200	0.1200	-36.842%	3	1,127	+66.667%
2026-08-18	0.1900	0.1900	0.1900	0.1900	+11.765%	1	1,127	+5.263%
2026-08-17	0.2000	0.2300	0.1600	0.1700	-15.000%	63	1,128	+17.647%
2026-08-14	0.2000	0.2000	0.2000	0.2000	-20.000%	7	1,124	0.000%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-21.875%	10	1,125	-20.000%
2026-08-11	0.3200	0.3200	0.3200	0.3200	+3.226%	5	1,118	-37.500%
2026-08-10	0.3000	0.3100	0.3000	0.3100	+19.231%	2	1,118	-35.484%
2026-08-05	0.2600	0.2600	0.2600	0.2600	-10.345%	30	1,117	-23.077%
2026-08-04	0.3200	0.3200	0.2900	0.2900	-12.121%	9	1,087	-31.034%
2026-07-31	0.3300	0.3300	0.3300	0.3300	-5.714%	10	1,078	-39.394%
2026-07-30	0.3500	0.3500	0.3500	0.3500	+40.000%	1	1,068	-42.857%
2026-07-29	0.2500	0.2500	0.2500	0.2500	+4.167%	16	1,067	-20.000%
2026-07-28	0.2400	0.2400	0.2400	0.2400	-25.000%	20	1,082	-16.667%
2026-07-27	0.3500	0.3500	0.3200	0.3200	-20.000%	25	1,082	-37.500%
2026-07-24	0.4000	0.4000	0.4000	0.4000	-11.111%	7	1,094	-50.000%
2026-07-23	0.4500	0.4700	0.4500	0.4500	+18.421%	15	1,097	-55.556%
2026-07-22	0.3400	0.3800	0.3400	0.3800	-5.000%	16	1,092	-47.368%
2026-07-21	0.4000	0.4000	0.4000	0.4000	-9.091%	4	1,099	-50.000%
2026-07-20	0.5200	0.5200	0.4400	0.4400	-2.222%	7	1,103	-54.545%
2026-07-17	0.4500	0.4500	0.4500	0.4500	0.000%	10	1,103	-55.556%
2026-07-16	0.4500	0.4500	0.4500	0.4500	-18.182%	162	1,100	-55.556%
2026-07-15	0.6000	0.6000	0.5500	0.5500	0.000%	2	1,030	-63.636%
2026-07-14	0.5000	0.5500	0.5000	0.5500	0.000%	14	1,031	-63.636%
2026-07-13	0.5500	0.5500	0.5500	0.5500	-21.429%	90	1,020	-63.636%
2026-07-09	0.7000	0.7000	0.7000	0.7000	+16.667%	1	930	-71.429%
2026-07-08	0.6100	0.6100	0.6000	0.6000	0.000%	2	929	-66.667%
2026-07-07	0.5500	0.6000	0.5500	0.6000	-11.765%	2	928	-66.667%
2026-07-06	0.6800	0.6800	0.6800	0.6800	+25.926%	2	927	-70.588%
2026-07-02	0.5700	0.5700	0.5400	0.5400	-16.923%	59	927	-62.963%
2026-06-30	0.6900	0.6900	0.6500	0.6500	+20.370%	13	927	-69.231%
2026-06-29	0.5900	0.5900	0.5400	0.5400	-10.000%	3	916	-62.963%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-7.692%	102	915	-66.667%
2026-06-25	0.6500	0.7500	0.6500	0.6500	-17.722%	29	915	-69.231%
2026-06-23	0.7900	0.7900	0.7900	0.7900	-15.957%	10	914	-74.684%
2026-06-22	0.9000	0.9400	0.9000	0.9400	+4.444%	6	914	-78.723%
2026-06-18	0.9000	0.9000	0.9000	0.9000	+5.882%	1	912	-77.778%
2026-06-17	0.8000	0.8500	0.8000	0.8500	+13.333%	8	912	-76.471%
2026-06-16	0.7500	0.7500	0.7500	0.7500	0.000%	352	911	-73.333%
2026-06-15	0.7000	0.7500	0.6500	0.7500	-6.250%	39	565	-73.333%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-5.882%	1	530	-75.000%
2026-06-11	0.8700	0.8700	0.8500	0.8500	-15.000%	3	529	-76.471%
2026-06-09	1.0000	1.0000	1.0000	1.0000	-14.530%	4	526	-80.000%
2026-06-05	1.1000	1.1700	1.1000	1.1700	-2.500%	22	494	-82.906%
2026-06-04	1.2000	1.2500	1.2000	1.2000	0.000%	21	498	-83.333%
2026-06-03	1.1500	1.2000	1.1500	1.2000	+9.091%	216	493	-83.333%
2026-06-02	1.1000	1.1500	1.0500	1.1000	+10.000%	45	291	-81.818%
2026-06-01	1.0500	1.0500	1.0000	1.0000	+5.263%	6	266	-80.000%
2026-05-29	0.9500	0.9500	0.9500	0.9500	+5.556%	10	260	-78.947%
2026-05-28	0.9600	0.9600	0.9000	0.9000	-10.000%	26	250	-77.778%
2026-05-26	0.9500	1.0000	0.9500	1.0000	0.000%	26	226	-80.000%
2026-05-21	0.9000	1.0200	0.9000	1.0000	+17.647%	54	201	-80.000%
2026-05-20	0.8500	0.8500	0.8500	0.8500	-5.556%	12	148	-76.471%
2026-05-18	0.9000	0.9000	0.9000	0.9000	-5.263%	23	124	-77.778%
2026-05-15	0.9500	0.9500	0.9500	0.9500	+11.765%	2	124	-78.947%
2026-05-14	0.7000	0.8500	0.7000	0.8500	+13.333%	8	122	-76.471%
2026-05-11	0.6500	0.8500	0.6500	0.7500	+19.048%	48	114	-73.333%
2026-05-07	0.8000	0.8000	0.6300	0.6300	-10.000%	39	72	-68.254%
2026-05-06	0.6000	0.7000	0.6000	0.7000	-12.500%	12	33	-71.429%
2026-05-05	0.7900	0.8000	0.7900	0.8000	0.000%	15	21	-75.000%
2026-04-23	0.8000	0.8000	0.8000	0.8000	+19.403%	5	6	-75.000%
2026-04-22	0.6700	0.6700	0.6700	0.6700	0.000%	1	1	-70.149%