Dark

CAG20270115C14
CAG Jan 15 2027 14.00 Call (CAG270115C00014000)
option OPRA

EOD

Sep 29, 2026

1.05-8.696%(-0.10)254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1500	1.1500	1.0500	1.0500	-8.696%	254	2,129	0.000%
2026-09-28	1.1500	1.1500	1.1300	1.1500	-4.959%	219	2,040	-8.696%
2026-09-25	1.2100	1.2100	1.2100	1.2100	-15.385%	2	2,040	-13.223%
2026-09-24	1.4300	1.4300	1.4300	1.4300	-18.286%	1	2,042	-26.573%
2026-09-23	1.7500	1.7500	1.7500	1.7500	0.000%	2	2,043	-40.000%
2026-09-21	1.7500	1.7500	1.7500	1.7500	-10.256%	5	2,045	-40.000%
2026-09-16	1.8500	1.9500	1.8500	1.9500	+26.623%	13	2,050	-46.154%
2026-09-15	1.5400	1.5400	1.5400	1.5400	-9.942%	1	2,050	-31.818%
2026-09-14	1.7100	1.7100	1.7100	1.7100	+14.000%	1	2,051	-38.596%
2026-09-10	1.6200	1.6500	1.5000	1.5000	-21.875%	7	2,050	-30.000%
2026-09-08	1.9600	1.9700	1.9000	1.9200	-4.950%	6	2,049	-45.313%
2026-09-04	2.0200	2.0200	2.0200	2.0200	-11.013%	5	2,044	-48.020%
2026-09-03	2.2700	2.2700	2.2700	2.2700	-17.455%	5	2,044	-53.744%
2026-09-02	2.7500	2.7500	2.7500	2.7500	+4.962%	5	2,049	-61.818%
2026-09-01	2.6000	2.6200	2.6000	2.6200	+0.383%	5	2,054	-59.924%
2026-08-31	2.6100	2.6100	2.6100	2.6100	-0.760%	25	2,059	-59.770%
2026-08-28	2.6300	2.6300	2.6300	2.6300	+3.137%	4	2,084	-60.076%
2026-08-27	2.5500	2.5500	2.5500	2.5500	-17.742%	23	2,084	-58.824%
2026-08-24	2.9900	3.1000	2.9900	3.1000	+6.897%	9	2,061	-66.129%
2026-08-21	2.8700	2.9500	2.8700	2.9000	0.000%	12	2,066	-63.793%
2026-08-20	2.6500	2.9000	2.6000	2.9000	+9.434%	31	2,071	-63.793%
2026-08-19	2.5400	2.6500	2.5300	2.6500	+6.855%	6	2,071	-60.377%
2026-08-18	2.4800	2.4800	2.4800	2.4800	+15.349%	5	2,074	-57.661%
2026-08-17	2.2700	2.2700	2.1500	2.1500	-6.114%	2	2,079	-51.163%
2026-08-14	2.2900	2.2900	2.2900	2.2900	+10.628%	25	2,077	-54.148%
2026-08-13	2.0700	2.0700	2.0700	2.0700	+8.377%	3	2,077	-49.275%
2026-08-11	1.9000	1.9100	1.9000	1.9100	+0.526%	2	2,077	-45.026%
2026-08-10	1.8800	1.9200	1.8800	1.9000	0.000%	32	2,077	-44.737%
2026-08-07	1.9000	1.9000	1.9000	1.9000	0.000%	2	2,047	-44.737%
2026-08-06	1.9500	1.9500	1.9000	1.9000	-3.553%	10	2,049	-44.737%
2026-08-05	2.0300	2.0300	1.9700	1.9700	-1.500%	36	2,049	-46.701%
2026-08-04	2.0000	2.0000	2.0000	2.0000	0.000%	8	2,049	-47.500%
2026-07-30	1.7000	2.0000	1.7000	2.0000	-11.894%	48	2,046	-47.500%
2026-07-29	2.2700	2.2700	2.2700	2.2700	0.000%	10	2,059	-53.744%
2026-07-28	2.3000	2.3800	2.2100	2.2700	+13.500%	22	2,069	-53.744%
2026-07-27	2.0000	2.0500	2.0000	2.0000	+12.994%	26	2,071	-47.500%
2026-07-24	1.7500	1.8000	1.7500	1.7700	+18.000%	8	2,091	-40.678%
2026-07-23	1.7500	1.7500	1.5000	1.5000	-14.286%	19	2,088	-30.000%
2026-07-22	2.0700	2.2000	1.7500	1.7500	0.000%	53	2,080	-40.000%
2026-07-20	1.4800	1.7500	1.4800	1.7500	+9.375%	26	2,118	-40.000%
2026-07-17	1.9000	1.9000	1.5200	1.6000	-4.192%	47	2,118	-34.375%
2026-07-16	1.4500	1.7000	1.4500	1.6700	+3.086%	18	2,098	-37.126%
2026-07-15	1.6400	1.6400	1.6200	1.6200	+1.250%	12	2,084	-35.185%
2026-07-14	1.6000	1.6000	1.5600	1.6000	-4.762%	5	2,084	-34.375%
2026-07-13	1.6500	1.6900	1.6400	1.6800	+18.310%	38	2,080	-37.500%
2026-07-10	1.4000	1.4300	1.3500	1.4200	+10.078%	13	2,079	-26.056%
2026-07-09	1.1700	1.3000	1.1700	1.2900	-7.857%	30	2,069	-18.605%
2026-07-08	1.3700	1.4000	1.3700	1.4000	-10.828%	10	2,044	-25.000%
2026-07-07	1.5000	1.6900	1.5000	1.5700	+16.296%	60	2,044	-33.121%
2026-07-06	1.3500	1.3500	1.3500	1.3500	-15.625%	2	1,985	-22.222%
2026-07-01	1.7200	1.7700	1.6000	1.6000	+22.137%	13	1,987	-34.375%
2026-06-30	1.3500	1.3500	1.3100	1.3100	-13.245%	4	1,988	-19.847%
2026-06-26	1.4700	1.5100	1.4000	1.5100	+3.425%	14	1,987	-30.464%
2026-06-25	1.4500	1.4600	1.4500	1.4600	+4.286%	2	1,987	-28.082%
2026-06-24	1.2900	1.4100	1.2900	1.4000	+3.704%	17	1,988	-25.000%
2026-06-23	1.1400	1.3500	1.1400	1.3500	+22.727%	9	1,973	-22.222%
2026-06-22	1.2500	1.2500	1.0500	1.1000	-8.333%	36	1,964	-4.545%
2026-06-18	1.1500	1.2500	1.1500	1.2000	0.000%	1,729	438	-12.500%
2026-06-17	0.9500	1.2000	0.9500	1.2000	-20.000%	3	438	-12.500%
2026-06-16	1.4000	1.5000	1.4000	1.5000	+2.041%	6	438	-30.000%
2026-06-15	1.6000	1.6000	1.4700	1.4700	-2.000%	114	433	-28.571%
2026-06-12	1.3100	1.5000	1.3100	1.5000	+3.448%	117	435	-30.000%
2026-06-11	1.3500	1.4500	1.3500	1.4500	+3.571%	5	409	-27.586%
2026-06-10	1.3800	1.4000	1.3800	1.4000	+8.527%	13	407	-25.000%
2026-06-09	1.3100	1.3500	1.2900	1.2900	-1.527%	28	395	-18.605%
2026-06-08	1.2300	1.3100	1.2300	1.3100	+0.769%	32	409	-19.847%
2026-06-05	1.1800	1.3000	1.1800	1.3000	+20.370%	7	378	-19.231%
2026-06-04	1.2000	1.2000	1.0800	1.0800	0.000%	30	374	-2.778%
2026-06-03	1.1900	1.2400	1.0800	1.0800	-6.087%	17	374	-2.778%
2026-06-02	1.2500	1.2500	1.1500	1.1500	-12.214%	36	377	-8.696%
2026-06-01	1.3300	1.3700	1.3000	1.3100	-2.963%	25	354	-19.847%
2026-05-29	1.3000	1.4500	1.3000	1.3500	-6.897%	8	353	-22.222%
2026-05-28	1.4500	1.4500	1.4500	1.4500	+4.317%	1	354	-27.586%
2026-05-27	1.4500	1.4500	1.3000	1.3900	+6.923%	27	353	-24.460%
2026-05-26	1.4000	1.4000	1.3000	1.3000	-16.129%	11	327	-19.231%
2026-05-22	1.5500	1.5500	1.5500	1.5500	+9.155%	1	325	-32.258%
2026-05-21	1.4500	1.4500	1.3000	1.4200	-13.939%	41	288	-26.056%
2026-05-20	1.6500	1.6500	1.6500	1.6500	-2.941%	10	288	-36.364%
2026-05-19	1.7000	1.7000	1.7000	1.7000	+3.030%	2	318	-38.235%
2026-05-18	1.5800	1.6500	1.5800	1.6500	+10.000%	122	318	-36.364%
2026-05-15	1.5100	1.5100	1.4000	1.5000	-3.226%	12	318	-30.000%
2026-05-14	1.7200	1.7200	1.5500	1.5500	-11.429%	28	307	-32.258%
2026-05-13	1.7500	1.7500	1.7500	1.7500	-1.130%	3	229	-40.000%
2026-05-12	1.6800	1.8000	1.6800	1.7700	+7.273%	113	229	-40.678%
2026-05-11	1.5500	1.6500	1.5500	1.6500	-6.780%	76	229	-36.364%
2026-05-08	1.7500	1.7700	1.7000	1.7700	+1.143%	36	171	-40.678%
2026-05-07	2.0000	2.0000	1.6500	1.7500	-0.568%	31	151	-40.000%
2026-05-06	1.6000	1.7600	1.6000	1.7600	+10.000%	8	129	-40.341%
2026-05-05	1.6000	1.6000	1.6000	1.6000	+2.564%	10	123	-34.375%
2026-05-04	1.6000	1.6000	1.5500	1.5600	-17.460%	56	123	-32.692%
2026-05-01	1.8500	1.8900	1.8500	1.8900	+6.780%	11	71	-44.444%
2026-04-30	1.7000	1.7700	1.7000	1.7700	+4.118%	11	71	-40.678%
2026-04-29	1.6500	1.7000	1.6500	1.7000	+5.590%	14	70	-38.235%
2026-04-28	1.6000	1.6300	1.6000	1.6100	+3.205%	10	60	-34.783%
2026-04-27	1.5600	1.5600	1.5600	1.5600	0.000%	5	57	-32.692%
2026-04-24	1.7500	1.7500	1.5600	1.5600	-5.455%	22	61	-32.692%
2026-04-23	2.1000	2.1000	1.6200	1.6500	-8.333%	20	46	-36.364%
2026-04-22	2.2000	2.2000	1.8000	1.8000	-2.703%	4	26	-41.667%
2026-04-21	1.9000	1.9000	1.8500	1.8500	-6.091%	8	21	-43.243%
2026-04-17	1.9700	1.9700	1.9700	1.9700	+3.684%	10	21	-46.701%
2026-04-16	1.9100	1.9100	1.9000	1.9000	0.000%	11	0	-44.737%