Dark

CAG20261218P14
CAG Dec 18 2026 14.00 Put (CAG261218P00014000)
option OPRA

EOD

Sep 29, 2026

0.8000+8.108%(+0.0600)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8500	0.8500	0.8000	0.8000	+8.108%	12	2,115	0.000%
2026-09-28	0.7000	0.7500	0.7000	0.7400	-1.333%	7	2,115	+8.108%
2026-09-25	0.7000	0.7500	0.7000	0.7500	+25.000%	14	2,109	+6.667%
2026-09-24	0.6000	0.6000	0.6000	0.6000	+20.000%	5	2,100	+33.333%
2026-09-21	0.4500	0.5000	0.4500	0.5000	0.000%	22	2,105	+60.000%
2026-09-18	0.5000	0.5000	0.5000	0.5000	-3.846%	1	2,124	+60.000%
2026-09-17	0.5000	0.5200	0.4700	0.5200	-20.000%	5	2,123	+53.846%
2026-09-15	0.6500	0.6500	0.6500	0.6500	+4.839%	9	2,121	+23.077%
2026-09-14	0.6000	0.6200	0.6000	0.6200	-26.190%	3	2,121	+29.032%
2026-09-11	0.6900	0.8400	0.6900	0.8400	+20.000%	2	2,120	-4.762%
2026-09-10	0.6200	0.7000	0.6200	0.7000	+27.273%	140	2,118	+14.286%
2026-09-09	0.5500	0.5500	0.5500	0.5500	+22.222%	26	2,130	+45.455%
2026-09-04	0.4100	0.4500	0.4100	0.4500	0.000%	5	2,100	+77.778%
2026-09-03	0.4500	0.4500	0.4000	0.4500	+28.571%	117	2,100	+77.778%
2026-09-02	0.3500	0.3500	0.3500	0.3500	-12.500%	24	2,130	+128.571%
2026-08-31	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,123	+100.000%
2026-08-28	0.4000	0.4000	0.4000	0.4000	-2.439%	6	2,123	+100.000%
2026-08-27	0.4000	0.4100	0.4000	0.4100	+7.895%	8	2,118	+95.122%
2026-08-25	0.3500	0.3800	0.3500	0.3800	+31.034%	11	2,114	+110.526%
2026-08-24	0.3100	0.3100	0.2900	0.2900	-6.452%	2	2,103	+175.862%
2026-08-21	0.3500	0.3500	0.3100	0.3100	-22.500%	5	2,104	+158.065%
2026-08-20	0.4000	0.4000	0.4000	0.4000	0.000%	5	2,104	+100.000%
2026-08-19	0.4200	0.4500	0.3600	0.4000	-21.569%	87	2,109	+100.000%
2026-08-18	0.5100	0.5100	0.5100	0.5100	+2.000%	1	2,152	+56.863%
2026-08-17	0.6000	0.6000	0.5000	0.5000	-21.875%	11	2,131	+60.000%
2026-08-14	0.6400	0.6400	0.6400	0.6400	+3.226%	1	2,124	+25.000%
2026-08-13	0.6400	0.6400	0.6200	0.6200	-17.333%	9	2,125	+29.032%
2026-08-12	0.7300	0.8400	0.7100	0.7500	-9.639%	25	2,134	+6.667%
2026-08-10	0.8400	0.8400	0.8300	0.8300	+10.667%	84	2,134	-3.614%
2026-08-07	0.7900	0.7900	0.7500	0.7500	-10.714%	2	2,054	+6.667%
2026-08-06	0.8500	0.8500	0.8000	0.8400	+5.000%	64	2,052	-4.762%
2026-08-05	0.8000	0.8000	0.8000	0.8000	-9.091%	1	1,988	0.000%
2026-08-04	0.8800	0.8800	0.8800	0.8800	-9.278%	3	1,987	-9.091%
2026-08-03	0.9700	0.9700	0.9700	0.9700	+6.593%	10	1,987	-17.526%
2026-07-31	0.8500	0.9100	0.8500	0.9100	+18.182%	9	1,997	-12.088%
2026-07-30	0.9000	0.9000	0.7700	0.7700	+10.000%	15	1,988	+3.896%
2026-07-29	0.7000	0.7000	0.7000	0.7000	0.000%	10	1,973	+14.286%
2026-07-28	0.7500	0.7500	0.7000	0.7000	-17.647%	8	1,965	+14.286%
2026-07-27	0.8500	0.8500	0.8500	0.8500	-11.458%	7	1,970	-5.882%
2026-07-24	1.0700	1.0700	0.9600	0.9600	-16.522%	13	1,976	-16.667%
2026-07-23	1.1500	1.1500	1.1500	1.1500	+23.656%	50	1,964	-30.435%
2026-07-22	0.8800	0.9300	0.8800	0.9300	-2.105%	5	1,914	-13.978%
2026-07-21	1.0000	1.0000	0.9500	0.9500	-24.603%	102	1,916	-15.789%
2026-07-20	1.2200	1.2600	1.2200	1.2600	+5.882%	2	1,814	-36.508%
2026-07-17	1.1000	1.2000	1.1000	1.1900	+1.709%	8	1,812	-32.773%
2026-07-16	1.2200	1.2200	1.0500	1.1700	-6.400%	22	1,809	-31.624%
2026-07-15	1.2500	1.2500	1.2500	1.2500	-3.846%	30	1,813	-36.000%
2026-07-14	1.3500	1.3500	1.3000	1.3000	+5.691%	13	1,813	-38.462%
2026-07-13	1.2000	1.2300	1.2000	1.2300	-23.125%	4	1,802	-34.959%
2026-07-09	1.6000	1.6000	1.6000	1.6000	+23.077%	105	1,804	-50.000%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-16.129%	5	1,699	-38.462%
2026-07-06	1.5500	1.5500	1.5500	1.5500	+19.231%	1	1,694	-48.387%
2026-07-02	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,692	-38.462%
2026-07-01	1.3000	1.3000	1.3000	1.3000	-21.212%	5	1,692	-38.462%
2026-06-30	1.6300	1.6500	1.6300	1.6500	+25.000%	3	1,689	-51.515%
2026-06-29	1.3000	1.3200	1.3000	1.3200	-2.222%	8	1,688	-39.394%
2026-06-26	1.3500	1.3500	1.3500	1.3500	-17.683%	3	1,680	-40.741%
2026-06-25	1.6100	1.6400	1.4600	1.6400	-8.889%	18	1,683	-51.220%
2026-06-24	1.8000	1.8000	1.8000	1.8000	+2.857%	1	1,687	-55.556%
2026-06-23	1.7500	1.7500	1.7500	1.7500	-2.778%	1	1,686	-54.286%
2026-06-16	1.8000	1.8000	1.8000	1.8000	+14.650%	1	1,686	-55.556%
2026-06-15	1.5700	1.5700	1.5700	1.5700	-18.229%	3	1,687	-49.045%
2026-06-11	1.9200	1.9200	1.9200	1.9200	-5.419%	1	1,684	-58.333%
2026-06-09	2.0300	2.0300	2.0300	2.0300	-0.976%	1	1,683	-60.591%
2026-06-08	2.0500	2.0500	2.0500	2.0500	-5.530%	1	1,682	-60.976%
2026-06-05	2.1700	2.1700	2.1700	2.1700	-9.583%	1	1,681	-63.134%
2026-06-04	2.4000	2.4000	2.4000	2.4000	+6.667%	1	1,680	-66.667%
2026-06-03	2.2500	2.2500	2.2500	2.2500	+1.810%	1	1,679	-64.444%
2026-06-02	2.1500	2.2100	2.0500	2.2100	+8.867%	31	1,678	-63.801%
2026-06-01	2.2000	2.2000	2.0300	2.0300	+4.103%	166	1,647	-60.591%
2026-05-27	1.9000	1.9500	1.8700	1.9500	-2.500%	15	1,531	-58.974%
2026-05-26	2.0000	2.0000	2.0000	2.0000	+21.212%	300	1,521	-60.000%
2026-05-20	1.7000	1.7000	1.6500	1.6500	-5.714%	2	1,511	-51.515%
2026-05-18	1.7500	1.7500	1.7500	1.7500	-5.914%	3	1,514	-54.286%
2026-05-15	1.5000	1.8600	1.5000	1.8600	+9.412%	7	1,514	-56.989%
2026-05-14	1.7000	1.7000	1.7000	1.7000	+6.250%	1	1,508	-52.941%
2026-05-13	1.6000	1.6000	1.6000	1.6000	+4.575%	1	1,506	-50.000%
2026-05-12	1.5300	1.5300	1.5300	1.5300	-7.273%	3	1,506	-47.712%
2026-05-11	1.4800	1.6500	1.4800	1.6500	+10.000%	1,507	1,506	-51.515%
2026-05-06	1.5400	1.5400	1.5000	1.5000	-13.793%	7	1,604	-46.667%
2026-05-05	1.7400	1.7400	1.7400	1.7400	+6.748%	15	1,604	-54.023%
2026-05-04	1.6300	1.6300	1.6300	1.6300	+3.822%	1	1,589	-50.920%
2026-05-01	1.5700	1.5700	1.5700	1.5700	-4.848%	1	1,587	-49.045%
2026-04-29	1.6500	1.6500	1.6500	1.6500	0.000%	1	1,587	-51.515%
2026-04-27	1.3000	1.6500	1.3000	1.6500	+17.857%	51	1,586	-51.515%
2026-04-24	1.7500	1.7500	1.3500	1.4000	-11.950%	47	1,570	-42.857%
2026-04-23	1.1500	1.7400	1.1500	1.5900	+6.000%	1,588	1,539	-49.686%
2026-04-22	1.3900	1.5000	1.3900	1.5000	+4.895%	6	41	-46.667%
2026-04-21	1.3600	1.4300	1.3600	1.4300	+8.333%	4	32	-44.056%
2026-04-20	1.3300	1.3300	1.3200	1.3200	-2.222%	4	32	-39.394%
2026-04-17	1.4000	1.4000	1.3300	1.3500	-15.625%	12	28	-40.741%
2026-04-16	1.6000	1.6000	1.5000	1.6000	0.000%	19	0	-50.000%