Dark

CAG20261218P13
CAG Dec 18 2026 13.00 Put (CAG261218P00013000)
option OPRA

EOD

Sep 29, 2026

0.4500+12.500%(+0.0500)604

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4500	0.4500	0.4500	0.4500	+12.500%	604	1,777	0.000%
2026-09-28	0.4000	0.4000	0.4000	0.4000	0.000%	8	1,728	+12.500%
2026-09-25	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,722	+12.500%
2026-09-24	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,721	+50.000%
2026-09-23	0.3000	0.3000	0.3000	0.3000	0.000%	5	1,723	+50.000%
2026-09-21	0.2500	0.3000	0.2000	0.3000	+7.143%	101	1,723	+50.000%
2026-09-18	0.2500	0.2800	0.2500	0.2800	-6.667%	12	1,747	+60.714%
2026-09-16	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,740	+50.000%
2026-09-15	0.3200	0.4000	0.3200	0.3500	+2.941%	9	1,740	+28.571%
2026-09-14	0.3300	0.3500	0.3300	0.3400	-24.444%	13	1,735	+32.353%
2026-09-11	0.4200	0.4500	0.4200	0.4500	+12.500%	18	1,745	0.000%
2026-09-10	0.3500	0.4000	0.3400	0.4000	+33.333%	23	1,728	+12.500%
2026-09-09	0.3000	0.3000	0.3000	0.3000	0.000%	13	1,710	+50.000%
2026-09-08	0.3000	0.3000	0.3000	0.3000	+42.857%	3	1,709	+50.000%
2026-09-04	0.2100	0.2100	0.2100	0.2100	+5.000%	25	1,684	+114.286%
2026-09-03	0.2000	0.2700	0.2000	0.2000	0.000%	14	1,684	+125.000%
2026-09-02	0.2000	0.2000	0.2000	0.2000	-9.091%	65	1,683	+125.000%
2026-09-01	0.2200	0.2200	0.2200	0.2200	+10.000%	20	1,623	+104.545%
2026-08-28	0.2000	0.2000	0.2000	0.2000	-20.000%	4	1,623	+125.000%
2026-08-27	0.2300	0.2500	0.2300	0.2500	+25.000%	4	1,619	+80.000%
2026-08-25	0.2000	0.2000	0.2000	0.2000	+11.111%	10	1,615	+125.000%
2026-08-24	0.1800	0.1800	0.1800	0.1800	-10.000%	21	1,607	+150.000%
2026-08-21	0.2000	0.2100	0.2000	0.2000	-13.043%	19	1,628	+125.000%
2026-08-20	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,627	+95.652%
2026-08-19	0.2300	0.2500	0.2200	0.2500	-16.667%	433	1,626	+80.000%
2026-08-18	0.3000	0.3200	0.3000	0.3000	-9.091%	3	1,239	+50.000%
2026-08-17	0.3300	0.3500	0.3200	0.3300	-5.714%	8	1,242	+36.364%
2026-08-14	0.3400	0.3500	0.3400	0.3500	-20.455%	4	1,240	+28.571%
2026-08-12	0.4800	0.4900	0.4100	0.4400	-20.000%	69	1,237	+2.273%
2026-08-11	0.5500	0.5500	0.5500	0.5500	+5.769%	1	1,197	-18.182%
2026-08-10	0.5000	0.5200	0.5000	0.5200	+4.000%	16	1,196	-13.462%
2026-08-06	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,180	-10.000%
2026-08-04	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,181	-10.000%
2026-08-03	0.5500	0.5500	0.5200	0.5500	-8.333%	54	1,180	-18.182%
2026-07-31	0.5500	0.6000	0.5500	0.6000	+9.091%	2	1,126	-25.000%
2026-07-30	0.5500	0.5500	0.5500	0.5500	+22.222%	17	1,124	-18.182%
2026-07-29	0.4200	0.4500	0.4200	0.4500	+7.143%	12	1,127	0.000%
2026-07-28	0.5500	0.5500	0.4200	0.4200	-23.636%	35	1,124	+7.143%
2026-07-27	0.5500	0.5500	0.5500	0.5500	-26.667%	2	1,132	-18.182%
2026-07-23	0.7500	0.7500	0.7500	0.7500	+25.000%	31	1,130	-40.000%
2026-07-22	0.5500	0.6300	0.5500	0.6000	-1.639%	18	1,100	-25.000%
2026-07-21	0.6000	0.6100	0.6000	0.6100	-28.235%	2	1,094	-26.230%
2026-07-20	0.7600	0.8600	0.7600	0.8500	+7.595%	7	1,094	-47.059%
2026-07-17	0.4500	0.8000	0.4500	0.7900	+5.333%	256	1,093	-43.038%
2026-07-16	0.7500	0.7500	0.7500	0.7500	-16.667%	1	965	-40.000%
2026-07-15	0.9500	0.9500	0.8000	0.9000	0.000%	65	965	-50.000%
2026-07-14	0.9000	0.9000	0.9000	0.9000	+5.882%	2	1,014	-50.000%
2026-07-13	0.8000	0.8500	0.8000	0.8500	-19.048%	7	1,012	-47.059%
2026-07-09	1.1500	1.1500	1.0500	1.0500	+10.526%	23	1,011	-57.143%
2026-07-08	0.9500	0.9500	0.9500	0.9500	+5.556%	1	997	-52.632%
2026-07-07	0.9000	0.9000	0.8500	0.9000	-11.765%	4	996	-50.000%
2026-07-06	0.9900	1.0500	0.9500	1.0200	+7.368%	19	997	-55.882%
2026-07-01	0.7000	0.9500	0.7000	0.9500	-11.215%	33	995	-52.632%
2026-06-30	0.9000	1.0700	0.9000	1.0700	+18.889%	5	1,004	-57.944%
2026-06-29	0.9000	0.9000	0.9000	0.9000	-5.263%	11	1,003	-50.000%
2026-06-26	1.0500	1.0500	0.9500	0.9500	-8.654%	75	993	-52.632%
2026-06-25	1.0300	1.0400	1.0300	1.0400	-16.800%	150	951	-56.731%
2026-06-24	1.2000	1.2500	1.2000	1.2500	+4.167%	3	951	-64.000%
2026-06-23	1.3000	1.3000	1.2000	1.2000	-12.409%	4	948	-62.500%
2026-06-22	1.3900	1.3900	1.3200	1.3700	+1.481%	19	947	-67.153%
2026-06-17	1.3500	1.3500	1.3500	1.3500	+22.727%	1	930	-66.667%
2026-06-16	1.1000	1.1000	1.1000	1.1000	-4.348%	10	929	-59.091%
2026-06-15	1.1000	1.1500	1.1000	1.1500	-20.690%	54	919	-60.870%
2026-06-09	1.4500	1.4500	1.4500	1.4500	-7.643%	1	914	-68.966%
2026-06-05	1.5700	1.5700	1.5700	1.5700	-12.778%	40	913	-71.338%
2026-06-04	1.8000	1.8000	1.8000	1.8000	+16.129%	1	873	-75.000%
2026-06-02	1.5500	1.6100	1.5500	1.5500	+3.333%	591	872	-70.968%
2026-06-01	1.4500	1.5000	1.4500	1.5000	+11.111%	5	306	-70.000%
2026-05-28	1.3500	1.3500	1.3500	1.3500	-3.571%	1	301	-66.667%
2026-05-27	1.3500	1.4000	1.3500	1.4000	-1.408%	2	300	-67.857%
2026-05-26	1.4200	1.4200	1.4200	1.4200	+10.078%	2	300	-68.310%
2026-05-22	1.2900	1.2900	1.2900	1.2900	-3.008%	2	297	-65.116%
2026-05-21	1.5000	1.5000	1.3300	1.3300	+12.712%	9	288	-66.165%
2026-05-20	1.2100	1.2100	1.1800	1.1800	-9.231%	8	288	-61.864%
2026-05-18	1.1700	1.3000	1.1700	1.3000	+8.333%	4	285	-65.385%
2026-05-14	1.1600	1.2500	1.1600	1.2000	+4.348%	4	285	-62.500%
2026-05-13	1.1500	1.1500	1.1500	1.1500	+4.545%	5	267	-60.870%
2026-05-12	1.1000	1.1000	1.1000	1.1000	-2.655%	10	267	-59.091%
2026-05-11	1.1900	1.1900	1.1300	1.1300	+18.947%	2	267	-60.177%
2026-05-07	0.9500	0.9500	0.9500	0.9500	-13.636%	33	265	-52.632%
2026-05-05	1.2500	1.2500	1.1000	1.1000	-5.172%	137	264	-59.091%
2026-05-04	1.1000	1.1900	1.1000	1.1600	+5.455%	184	213	-61.207%
2026-05-01	1.1300	1.1300	1.1000	1.1000	-12.000%	4	25	-59.091%
2026-04-27	1.2000	1.2500	1.2000	1.2500	+3.306%	13	25	-64.000%
2026-04-24	1.2100	1.2100	1.2100	1.2100	+23.469%	1	12	-62.810%
2026-04-21	0.9800	0.9800	0.9800	0.9800	-2.000%	1	11	-54.082%
2026-04-17	1.0000	1.0000	1.0000	1.0000	0.000%	10	10	-55.000%