Dark

CAG20270115C17
CAG Jan 15 2027 17.00 Call (CAG270115C00017000)
option OPRA

EOD

Sep 29, 2026

0.2000-13.043%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2500	0.2500	0.2000	0.2000	-13.043%	6	1,204	0.000%
2026-09-28	0.2500	0.2600	0.2000	0.2300	-23.333%	46	1,208	-13.043%
2026-09-25	0.3000	0.3000	0.2500	0.3000	-11.765%	63	1,207	-33.333%
2026-09-24	0.4000	0.4000	0.3100	0.3400	-10.526%	52	1,229	-41.176%
2026-09-23	0.3500	0.4000	0.3400	0.3800	-5.000%	31	1,241	-47.368%
2026-09-22	0.4000	0.4000	0.3500	0.4000	0.000%	46	1,248	-50.000%
2026-09-21	0.4400	0.4800	0.4000	0.4000	-20.000%	124	1,226	-50.000%
2026-09-18	0.5200	0.5200	0.5000	0.5000	-9.091%	15	1,174	-60.000%
2026-09-17	0.5600	0.5600	0.4500	0.5500	0.000%	18	1,170	-63.636%
2026-09-16	0.5500	0.5600	0.5300	0.5500	+10.000%	62	1,170	-63.636%
2026-09-15	0.5000	0.5000	0.5000	0.5000	0.000%	8	1,146	-60.000%
2026-09-14	0.4000	0.5000	0.4000	0.5000	+11.111%	10	1,138	-60.000%
2026-09-11	0.4000	0.4500	0.3300	0.4500	+9.756%	22	1,137	-55.556%
2026-09-10	0.4500	0.4500	0.4100	0.4100	-25.455%	11	1,154	-51.220%
2026-09-09	0.5500	0.5500	0.5500	0.5500	-8.333%	11	1,149	-63.636%
2026-09-08	0.6500	0.6500	0.6000	0.6000	-14.286%	165	1,156	-66.667%
2026-09-04	0.7000	0.7500	0.7000	0.7000	-2.778%	83	1,232	-71.429%
2026-09-03	0.7500	0.7500	0.7000	0.7200	-28.000%	12	1,232	-72.222%
2026-09-02	0.9500	1.0000	0.9000	1.0000	+17.647%	10	1,228	-80.000%
2026-09-01	1.0000	1.0000	0.8500	0.8500	-5.556%	11	1,219	-76.471%
2026-08-31	0.9000	0.9000	0.9000	0.9000	-5.263%	4	1,217	-77.778%
2026-08-28	0.8500	0.9500	0.8500	0.9500	+10.465%	332	1,216	-78.947%
2026-08-27	0.9000	0.9000	0.8600	0.8600	-16.505%	2	1,140	-76.744%
2026-08-26	1.0000	1.0300	0.9500	1.0300	+3.000%	22	1,140	-80.583%
2026-08-25	1.0000	1.0000	1.0000	1.0000	-18.033%	5	1,128	-80.000%
2026-08-24	1.1500	1.2500	1.1400	1.2200	+6.087%	24	1,127	-83.607%
2026-08-21	1.1000	1.1500	1.1000	1.1500	+4.545%	9	1,118	-82.609%
2026-08-20	1.0500	1.1000	1.0500	1.1000	-4.348%	11	1,112	-81.818%
2026-08-19	0.9600	1.1600	0.9600	1.1500	+35.294%	6	1,110	-82.609%
2026-08-18	0.8400	0.8500	0.8100	0.8500	+13.333%	6	1,108	-76.471%
2026-08-13	0.7500	0.7500	0.6500	0.7500	+20.968%	29	961	-73.333%
2026-08-12	0.6900	0.7300	0.6200	0.6200	-4.615%	22	957	-67.742%
2026-08-11	0.6500	0.6500	0.6500	0.6500	+6.557%	10	957	-69.231%
2026-08-10	0.7000	0.7000	0.6100	0.6100	-18.667%	2	967	-67.213%
2026-08-07	0.7800	0.7800	0.7000	0.7500	0.000%	11	968	-73.333%
2026-08-05	0.7500	0.7500	0.7500	0.7500	+7.143%	10	962	-73.333%
2026-08-04	0.7000	0.7000	0.7000	0.7000	+11.111%	3	952	-71.429%
2026-08-03	0.6400	0.6400	0.6000	0.6300	-16.000%	3	951	-68.254%
2026-07-30	0.7000	0.7500	0.7000	0.7500	-16.667%	2	949	-73.333%
2026-07-29	0.8800	0.9300	0.8500	0.9000	0.000%	21	948	-77.778%
2026-07-28	0.9000	0.9000	0.8500	0.9000	+12.500%	88	947	-77.778%
2026-07-27	0.7000	0.8000	0.7000	0.8000	+14.286%	37	859	-75.000%
2026-07-24	0.6400	0.7000	0.6400	0.7000	-12.500%	6	828	-71.429%
2026-07-22	0.7500	0.8000	0.7000	0.8000	+31.148%	21	822	-75.000%
2026-07-21	0.6500	0.6500	0.6100	0.6100	0.000%	3	804	-67.213%
2026-07-20	0.5200	0.6100	0.5200	0.6100	+10.909%	45	802	-67.213%
2026-07-17	0.6500	0.6500	0.5500	0.5500	-9.836%	34	761	-63.636%
2026-07-16	0.5500	0.6100	0.5500	0.6100	+10.909%	4	756	-67.213%
2026-07-15	0.5600	0.6000	0.5000	0.5500	-8.333%	141	756	-63.636%
2026-07-14	0.6000	0.6000	0.6000	0.6000	-13.043%	11	771	-66.667%
2026-07-13	0.6500	0.6900	0.6500	0.6900	+25.455%	13	770	-71.014%
2026-07-10	0.5900	0.5900	0.5500	0.5500	+22.222%	18	765	-63.636%
2026-07-09	0.4700	0.4700	0.4500	0.4500	-18.182%	9	760	-55.556%
2026-07-08	0.5500	0.5700	0.5500	0.5500	-15.385%	36	760	-63.636%
2026-07-07	0.6700	0.6800	0.6500	0.6500	+18.182%	24	760	-69.231%
2026-07-06	0.5200	0.5500	0.5200	0.5500	-20.290%	21	760	-63.636%
2026-07-02	0.7000	0.7000	0.6900	0.6900	+6.154%	11	773	-71.014%
2026-07-01	0.7000	0.7100	0.6500	0.6500	+30.000%	4	773	-69.231%
2026-06-30	0.5500	0.5600	0.5000	0.5000	-23.077%	32	773	-60.000%
2026-06-29	0.5500	0.6500	0.5500	0.6500	+8.333%	57	760	-69.231%
2026-06-26	0.6000	0.6000	0.6000	0.6000	+17.647%	14	728	-66.667%
2026-06-25	0.4200	0.6700	0.4200	0.5100	-7.273%	76	728	-60.784%
2026-06-24	0.5000	0.6000	0.5000	0.5500	0.000%	9	722	-63.636%
2026-06-23	0.4800	0.5900	0.4800	0.5500	+37.500%	23	718	-63.636%
2026-06-22	0.5000	0.5400	0.4000	0.4000	-20.000%	65	726	-50.000%
2026-06-18	0.2500	0.5000	0.2500	0.5000	0.000%	30	737	-60.000%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-23.077%	3	737	-60.000%
2026-06-16	0.6400	0.6500	0.6400	0.6500	+4.839%	5	737	-69.231%
2026-06-15	0.7000	0.7000	0.6200	0.6200	-1.587%	6	733	-67.742%
2026-06-12	0.5900	0.6300	0.5900	0.6300	+5.000%	7	735	-68.254%
2026-06-11	0.5900	0.6000	0.5000	0.6000	0.000%	10	734	-66.667%
2026-06-10	0.5500	0.6000	0.5500	0.6000	-6.250%	22	731	-66.667%
2026-06-09	0.6000	0.6400	0.6000	0.6400	+16.364%	38	731	-68.750%
2026-06-08	0.5500	0.5500	0.5500	0.5500	0.000%	1	694	-63.636%
2026-06-05	0.5500	0.5500	0.5500	0.5500	+10.000%	5	694	-63.636%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-5.660%	6	691	-60.000%
2026-06-03	0.6000	0.6000	0.5300	0.5300	+1.923%	6	691	-62.264%
2026-06-02	0.5500	0.5500	0.5200	0.5200	-13.333%	7	686	-61.538%
2026-06-01	0.6000	0.6000	0.6000	0.6000	-6.250%	2	681	-66.667%
2026-05-28	0.6200	0.6900	0.6200	0.6400	+6.667%	14	679	-68.750%
2026-05-27	0.6000	0.6000	0.6000	0.6000	+15.385%	3	669	-66.667%
2026-05-26	0.5100	0.5500	0.5100	0.5200	-7.143%	27	666	-61.538%
2026-05-22	0.6000	0.6000	0.5500	0.5600	+1.818%	24	674	-64.286%
2026-05-21	0.8000	0.8000	0.5300	0.5500	-21.429%	138	606	-63.636%
2026-05-20	0.7000	0.7000	0.7000	0.7000	+2.941%	1	606	-71.429%
2026-05-19	0.7000	0.7500	0.6600	0.6800	+4.615%	125	602	-70.588%
2026-05-18	0.6500	0.6600	0.6200	0.6500	0.000%	10	602	-69.231%
2026-05-15	0.6500	0.6500	0.6500	0.6500	0.000%	20	602	-69.231%
2026-05-14	0.7000	0.7500	0.6500	0.6500	-13.333%	8	602	-69.231%
2026-05-13	0.7500	0.7500	0.7500	0.7500	+8.696%	6	594	-73.333%
2026-05-11	0.6500	0.6900	0.6000	0.6900	-8.000%	12	594	-71.014%
2026-05-08	0.7000	0.7500	0.7000	0.7500	+2.740%	17	593	-73.333%
2026-05-07	0.7000	0.7500	0.6500	0.7300	+15.873%	40	578	-72.603%
2026-05-06	0.6500	0.6500	0.6100	0.6300	-3.077%	93	541	-68.254%
2026-05-05	0.6500	0.6500	0.6400	0.6500	+18.182%	4	475	-69.231%
2026-05-04	0.6500	0.7000	0.5500	0.5500	-9.836%	147	472	-63.636%
2026-05-01	0.7300	0.7500	0.6100	0.6100	-12.857%	32	463	-67.213%
2026-04-30	0.7000	0.7500	0.6300	0.7000	+7.692%	196	463	-71.429%
2026-04-29	0.6500	0.6500	0.6300	0.6500	0.000%	22	304	-69.231%
2026-04-28	0.6500	0.6500	0.6500	0.6500	0.000%	35	292	-69.231%
2026-04-27	0.6500	0.6500	0.6000	0.6500	+4.839%	9	259	-69.231%
2026-04-24	0.7600	0.7600	0.6000	0.6200	-11.429%	143	255	-67.742%
2026-04-23	0.6500	0.7000	0.6500	0.7000	-6.667%	38	158	-71.429%
2026-04-22	0.9000	0.9000	0.7000	0.7500	0.000%	19	145	-73.333%
2026-04-21	0.8000	0.8000	0.7500	0.7500	-6.250%	18	127	-73.333%
2026-04-20	0.7900	0.8500	0.7600	0.8000	+3.896%	21	127	-75.000%
2026-04-17	0.7000	0.7800	0.7000	0.7700	+2.667%	39	107	-74.026%
2026-04-16	0.7200	0.7500	0.6900	0.7500	0.000%	81	0	-73.333%