Dark

CAG20270115C16
CAG Jan 15 2027 16.00 Call (CAG270115C00016000)
option OPRA

EOD

Sep 29, 2026

0.4000+14.286%(+0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4000	0.4000	0.4000	0.4000	+14.286%	7	2,565	0.000%
2026-09-28	0.4700	0.4700	0.3500	0.3500	-22.222%	9	2,567	+14.286%
2026-09-25	0.4600	0.5000	0.4500	0.4500	-18.182%	38	2,569	-11.111%
2026-09-24	0.5600	0.5600	0.5500	0.5500	-8.333%	2	2,584	-27.273%
2026-09-23	0.5500	0.6000	0.5500	0.6000	0.000%	50	2,585	-33.333%
2026-09-22	0.6300	0.6500	0.6000	0.6000	-7.692%	28	2,558	-33.333%
2026-09-21	0.7500	0.7600	0.6500	0.6500	-16.667%	22	2,536	-38.462%
2026-09-18	0.7900	0.8200	0.7800	0.7800	-1.266%	21	2,543	-48.718%
2026-09-17	0.9000	0.9000	0.7900	0.7900	-7.059%	11	2,522	-49.367%
2026-09-16	0.8000	0.8500	0.8000	0.8500	+6.250%	44	2,511	-52.941%
2026-09-15	0.6500	0.8000	0.6500	0.8000	+6.667%	44	2,538	-50.000%
2026-09-14	0.7500	0.8000	0.7300	0.7500	+31.579%	154	2,506	-46.667%
2026-09-11	0.5500	0.5700	0.5500	0.5700	-13.636%	37	2,441	-29.825%
2026-09-10	0.7000	0.7000	0.6600	0.6600	-22.353%	17	2,440	-39.394%
2026-09-08	0.9000	0.9000	0.8500	0.8500	-16.667%	8	2,425	-52.941%
2026-09-04	1.1000	1.1000	1.0200	1.0200	-7.273%	17	2,415	-60.784%
2026-09-03	1.1200	1.1200	1.1000	1.1000	-25.676%	6	2,415	-63.636%
2026-09-02	1.4100	1.4800	1.4100	1.4800	+13.846%	11	2,411	-72.973%
2026-09-01	1.4500	1.5000	1.2000	1.3000	-2.256%	1,019	2,418	-69.231%
2026-08-31	1.3500	1.3500	1.3200	1.3300	+6.400%	24	2,256	-69.925%
2026-08-28	1.2500	1.2500	1.2500	1.2500	-12.587%	9	2,243	-68.000%
2026-08-26	1.3200	1.4300	1.3200	1.4300	-4.667%	4	2,243	-72.028%
2026-08-25	1.4000	1.5000	1.4000	1.5000	-16.667%	720	2,243	-73.333%
2026-08-24	1.6700	1.8000	1.6700	1.8000	+14.650%	36	1,542	-77.778%
2026-08-21	1.5500	1.5700	1.5500	1.5700	+1.290%	5	1,529	-74.522%
2026-08-20	1.4500	1.5500	1.4000	1.5500	0.000%	9	1,529	-74.194%
2026-08-19	1.2000	1.6500	1.2000	1.5500	+28.099%	59	1,532	-74.194%
2026-08-18	1.2000	1.3000	1.2000	1.2100	-0.820%	7	1,512	-66.942%
2026-08-14	1.2200	1.2200	1.2200	1.2200	+6.087%	1	1,511	-67.213%
2026-08-13	1.1000	1.1500	1.0700	1.1500	+17.347%	18	1,512	-65.217%
2026-08-12	0.9800	1.0400	0.9700	0.9800	+3.158%	45	1,505	-59.184%
2026-08-11	0.9000	0.9900	0.9000	0.9500	+7.955%	40	1,505	-57.895%
2026-08-10	0.9800	0.9800	0.8800	0.8800	-12.000%	2	1,466	-54.545%
2026-08-07	1.0100	1.0100	1.0000	1.0000	-9.091%	7	1,465	-60.000%
2026-08-05	1.0200	1.1000	1.0200	1.1000	+4.762%	4	1,458	-63.636%
2026-08-03	0.9500	1.0500	0.9500	1.0500	+5.000%	275	1,458	-61.905%
2026-07-30	1.0000	1.0000	1.0000	1.0000	-13.043%	5	1,600	-60.000%
2026-07-29	1.2800	1.3000	1.1500	1.1500	-4.167%	11	1,605	-65.217%
2026-07-28	1.3000	1.3000	1.2000	1.2000	+4.348%	178	1,602	-66.667%
2026-07-27	0.9500	1.1500	0.9500	1.1500	+27.778%	409	1,506	-65.217%
2026-07-24	0.9000	0.9100	0.8800	0.9000	+20.000%	278	1,288	-55.556%
2026-07-23	0.8900	0.8900	0.7500	0.7500	-19.355%	10	1,430	-46.667%
2026-07-22	1.0500	1.0900	0.9300	0.9300	-2.105%	190	1,423	-56.989%
2026-07-21	1.0000	1.0000	0.9200	0.9500	+5.556%	72	1,303	-57.895%
2026-07-20	0.7400	0.9000	0.7400	0.9000	+12.500%	30	1,232	-55.556%
2026-07-17	0.9300	0.9300	0.7500	0.8000	-8.046%	91	1,210	-50.000%
2026-07-16	0.8000	0.8700	0.7200	0.8700	+6.098%	97	1,152	-54.023%
2026-07-15	0.8000	0.8300	0.4500	0.8200	-3.529%	93	1,095	-51.220%
2026-07-14	0.8500	0.8500	0.8500	0.8500	-5.556%	50	1,154	-52.941%
2026-07-13	0.9400	0.9500	0.9000	0.9000	+20.000%	36	1,104	-55.556%
2026-07-10	0.7500	0.7500	0.7500	0.7500	+25.000%	6	1,085	-46.667%
2026-07-09	0.6100	0.6100	0.6000	0.6000	-14.286%	28	1,080	-33.333%
2026-07-06	0.7600	0.7600	0.7000	0.7000	-23.913%	168	1,072	-42.857%
2026-07-02	0.9500	1.0000	0.9200	0.9200	+2.222%	151	1,215	-56.522%
2026-07-01	0.8500	0.9000	0.8500	0.9000	+28.571%	45	1,215	-55.556%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-20.455%	2	1,171	-42.857%
2026-06-29	0.8100	0.8800	0.8100	0.8800	+3.529%	3	1,171	-54.545%
2026-06-26	0.8500	0.8500	0.8500	0.8500	0.000%	5	1,168	-52.941%
2026-06-25	0.7500	0.8500	0.7500	0.8500	+13.333%	4	1,168	-52.941%
2026-06-24	0.7000	0.7500	0.7000	0.7500	+7.143%	39	1,167	-46.667%
2026-06-23	0.6100	0.7300	0.6000	0.7000	+27.273%	66	1,170	-42.857%
2026-06-22	0.6800	0.6800	0.5500	0.5500	-21.429%	31	1,155	-27.273%
2026-06-17	0.7500	0.7500	0.7000	0.7000	-17.647%	2	1,130	-42.857%
2026-06-15	0.8000	0.9500	0.8000	0.8500	+8.974%	5	1,130	-52.941%
2026-06-12	0.7800	0.7800	0.7800	0.7800	+4.000%	31	1,127	-48.718%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-8.537%	35	1,127	-46.667%
2026-06-09	0.8200	0.8200	0.8200	0.8200	+30.159%	1	1,127	-51.220%
2026-06-08	0.6300	0.6300	0.6300	0.6300	-21.250%	1	1,127	-36.508%
2026-06-05	0.7000	0.8000	0.6800	0.8000	+23.077%	24	1,126	-50.000%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-1.515%	4	1,109	-38.462%
2026-06-03	0.7000	0.7900	0.6600	0.6600	-10.811%	35	1,109	-39.394%
2026-06-02	0.8000	0.8000	0.7400	0.7400	-6.329%	34	1,075	-45.946%
2026-06-01	0.7900	0.7900	0.7900	0.7900	-1.250%	1	1,045	-49.367%
2026-05-29	0.8000	0.8000	0.8000	0.8000	-9.091%	17	1,044	-50.000%
2026-05-28	0.8800	0.8800	0.8800	0.8800	0.000%	4	1,028	-54.545%
2026-05-27	0.8800	0.8800	0.8800	0.8800	+20.548%	1	1,024	-54.545%
2026-05-26	0.7500	0.7800	0.7300	0.7300	-5.195%	17	1,024	-45.205%
2026-05-22	0.8000	0.8100	0.7700	0.7700	+1.316%	25	985	-48.052%
2026-05-21	0.7200	0.7600	0.7200	0.7600	-20.000%	8	977	-47.368%
2026-05-19	0.9500	0.9500	0.9500	0.9500	+10.465%	1	977	-57.895%
2026-05-18	0.8800	0.8800	0.8600	0.8600	+7.500%	17	959	-53.488%
2026-05-15	0.8000	0.8000	0.8000	0.8000	-5.882%	50	959	-50.000%
2026-05-14	1.2000	1.2000	0.8500	0.8500	-12.371%	15	925	-52.941%
2026-05-12	0.9500	1.0500	0.9500	0.9700	+21.250%	724	533	-58.763%
2026-05-11	0.8500	0.9000	0.8000	0.8000	-13.978%	13	533	-50.000%
2026-05-08	1.0000	1.0000	0.8900	0.9300	-25.600%	64	525	-56.989%
2026-05-07	1.2500	1.2500	1.2500	1.2500	+47.059%	1	461	-68.000%
2026-05-06	0.9000	0.9000	0.8500	0.8500	-5.556%	6	462	-52.941%
2026-05-05	0.8500	0.9000	0.8400	0.9000	+2.273%	38	456	-55.556%
2026-05-01	0.9000	0.9000	0.8800	0.8800	-12.000%	4	419	-54.545%
2026-04-30	0.9500	1.0400	0.9500	1.0000	+11.111%	40	419	-60.000%
2026-04-29	0.9000	0.9000	0.9000	0.9000	+5.882%	1	383	-55.556%
2026-04-28	0.9200	0.9200	0.8500	0.8500	-5.556%	17	383	-52.941%
2026-04-27	0.9100	0.9100	0.9000	0.9000	+5.882%	7	367	-55.556%
2026-04-24	0.8700	0.8700	0.8500	0.8500	-5.556%	101	364	-52.941%
2026-04-23	0.9000	0.9000	0.9000	0.9000	-5.263%	2	307	-55.556%
2026-04-22	1.0000	1.0500	0.9500	0.9500	-5.941%	29	305	-57.895%
2026-04-21	1.0500	1.1000	1.0000	1.0100	-11.404%	10	270	-60.396%
2026-04-20	1.1400	1.1400	1.1400	1.1400	+8.571%	1	270	-64.912%
2026-04-17	1.0500	1.1000	1.0500	1.0500	0.000%	281	269	-61.905%