Dark

CAG20270115C18
CAG Jan 15 2027 18.00 Call (CAG270115C00018000)
option OPRA

EOD

Sep 29, 2026

0.1500-21.053%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1500	0.1500	-21.053%	1	1,724	0.000%
2026-09-28	0.1500	0.1900	0.1500	0.1900	+5.556%	11	1,724	-21.053%
2026-09-25	0.2000	0.2000	0.1600	0.1800	-10.000%	25	1,725	-16.667%
2026-09-24	0.2500	0.2500	0.1900	0.2000	-4.762%	51	1,738	-25.000%
2026-09-23	0.2000	0.2200	0.2000	0.2100	-12.500%	45	1,761	-28.571%
2026-09-22	0.2000	0.2500	0.2000	0.2400	-4.000%	34	1,743	-37.500%
2026-09-21	0.3000	0.3000	0.2500	0.2500	-16.667%	35	1,736	-40.000%
2026-09-18	0.3500	0.3500	0.3000	0.3000	-14.286%	79	1,718	-50.000%
2026-09-17	0.3500	0.3500	0.3500	0.3500	+6.061%	45	1,644	-57.143%
2026-09-16	0.3500	0.3500	0.3000	0.3300	+10.000%	12	1,671	-54.545%
2026-09-15	0.2900	0.3000	0.2500	0.3000	-6.250%	54	1,669	-50.000%
2026-09-14	0.3100	0.3300	0.3100	0.3200	+52.381%	311	1,667	-53.125%
2026-09-11	0.2500	0.3000	0.1800	0.2100	-22.222%	39	1,555	-28.571%
2026-09-10	0.3000	0.3000	0.2700	0.2700	-22.857%	16	1,592	-44.444%
2026-09-09	0.4000	0.4500	0.3500	0.3500	0.000%	16	1,603	-57.143%
2026-09-08	0.4000	0.4000	0.3500	0.3500	-22.222%	3	1,605	-57.143%
2026-09-04	0.4000	0.5000	0.4000	0.4500	0.000%	12	1,610	-66.667%
2026-09-03	0.5500	0.5500	0.4500	0.4500	-32.836%	3	1,610	-66.667%
2026-09-02	0.6700	0.6700	0.6700	0.6700	+19.643%	3	1,610	-77.612%
2026-09-01	0.6500	0.6500	0.5600	0.5600	-13.846%	86	1,607	-73.214%
2026-08-31	0.6500	0.6500	0.6500	0.6500	+12.069%	3	1,682	-76.923%
2026-08-28	0.6000	0.6000	0.5700	0.5800	+16.000%	334	1,679	-74.138%
2026-08-27	0.6000	0.6000	0.5000	0.5000	-28.571%	11	1,356	-70.000%
2026-08-26	0.6600	0.7000	0.6600	0.7000	+1.449%	6	1,356	-78.571%
2026-08-25	0.6900	0.6900	0.6900	0.6900	-18.824%	1	1,354	-78.261%
2026-08-24	0.8000	0.8500	0.8000	0.8500	+6.250%	129	1,353	-82.353%
2026-08-21	0.8100	0.8400	0.8000	0.8000	+11.111%	9	1,289	-81.250%
2026-08-20	0.7000	0.7200	0.5500	0.7200	-6.494%	12	1,285	-79.167%
2026-08-19	0.6500	0.8500	0.6500	0.7700	+40.000%	36	1,280	-80.519%
2026-08-18	0.5400	0.5800	0.5400	0.5500	0.000%	33	1,270	-72.727%
2026-08-17	0.5500	0.5500	0.5500	0.5500	-8.333%	2	1,248	-72.727%
2026-08-14	0.6000	0.6000	0.6000	0.6000	+36.364%	8	1,246	-75.000%
2026-08-13	0.5000	0.5500	0.4400	0.4400	-10.204%	27	1,241	-65.909%
2026-08-12	0.4500	0.5200	0.4100	0.4900	+16.667%	23	1,229	-69.388%
2026-08-11	0.4500	0.4800	0.4200	0.4200	-6.667%	112	1,228	-64.286%
2026-08-10	0.5000	0.5000	0.4500	0.4500	-6.250%	2	1,193	-66.667%
2026-08-07	0.4800	0.4800	0.4800	0.4800	-4.000%	1	1,193	-68.750%
2026-08-06	0.5000	0.5100	0.4500	0.5000	-16.667%	17	1,193	-70.000%
2026-08-05	0.6000	0.6000	0.6000	0.6000	+20.000%	1	1,184	-75.000%
2026-08-04	0.4900	0.5000	0.4900	0.5000	+4.167%	2	1,184	-70.000%
2026-08-03	0.4300	0.5000	0.4300	0.4800	+9.091%	452	1,183	-68.750%
2026-07-31	0.4500	0.4500	0.4400	0.4400	-32.308%	8	1,016	-65.909%
2026-07-29	0.6000	0.6500	0.6000	0.6500	+6.557%	9	1,024	-76.923%
2026-07-28	0.6000	0.6700	0.5500	0.6100	+10.909%	30	1,021	-75.410%
2026-07-27	0.5200	0.6000	0.4500	0.5500	+22.222%	380	1,006	-72.727%
2026-07-24	0.4500	0.4500	0.4500	0.4500	+18.421%	7	906	-66.667%
2026-07-23	0.3900	0.3900	0.3800	0.3800	-22.449%	7	899	-60.526%
2026-07-22	0.5500	0.5500	0.4900	0.4900	+8.889%	10	904	-69.388%
2026-07-21	0.4500	0.4600	0.4500	0.4500	+7.143%	29	894	-66.667%
2026-07-20	0.4000	0.4200	0.4000	0.4200	-6.667%	11	865	-64.286%
2026-07-17	0.5000	0.5000	0.4500	0.4500	+2.273%	82	854	-66.667%
2026-07-16	0.3000	0.4600	0.3000	0.4400	0.000%	64	844	-65.909%
2026-07-15	0.4000	0.4500	0.4000	0.4400	-2.222%	5	783	-65.909%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-4.255%	14	784	-66.667%
2026-07-13	0.5100	0.5400	0.3000	0.4700	+17.500%	13	772	-68.085%
2026-07-10	0.4500	0.4500	0.4000	0.4000	+14.286%	13	760	-62.500%
2026-07-09	0.3400	0.3500	0.3400	0.3500	-12.500%	20	748	-57.143%
2026-07-08	0.4500	0.4500	0.4000	0.4000	-11.111%	11	765	-62.500%
2026-07-07	0.5000	0.5000	0.4500	0.4500	+12.500%	6	765	-66.667%
2026-07-06	0.3500	0.4000	0.3500	0.4000	-21.569%	18	765	-62.500%
2026-07-02	0.5000	0.5100	0.5000	0.5100	+4.082%	20	751	-70.588%
2026-07-01	0.3500	0.5500	0.3500	0.4900	+40.000%	121	751	-69.388%
2026-06-30	0.4000	0.4000	0.3500	0.3500	-12.500%	5	657	-57.143%
2026-06-29	0.4000	0.4000	0.4000	0.4000	0.000%	4	657	-62.500%
2026-06-26	0.4500	0.4500	0.4000	0.4000	-4.762%	24	653	-62.500%
2026-06-25	0.4200	0.4500	0.4200	0.4200	+5.000%	16	638	-64.286%
2026-06-24	0.3500	0.4000	0.3500	0.4000	-11.111%	38	633	-62.500%
2026-06-23	0.3500	0.4500	0.3000	0.4500	+40.625%	40	624	-66.667%
2026-06-22	0.3000	0.3600	0.3000	0.3200	-17.949%	68	602	-53.125%
2026-06-18	0.3500	0.3900	0.3500	0.3900	+5.405%	3	553	-61.538%
2026-06-17	0.4000	0.4000	0.3700	0.3700	-26.000%	12	553	-59.459%
2026-06-15	0.5000	0.5500	0.5000	0.5000	+11.111%	14	565	-70.000%
2026-06-12	0.4500	0.4500	0.4500	0.4500	-8.163%	1	568	-66.667%
2026-06-11	0.4700	0.4900	0.4700	0.4900	+16.667%	9	568	-69.388%
2026-06-10	0.4200	0.4500	0.4200	0.4200	+5.000%	14	559	-64.286%
2026-06-09	0.4500	0.4500	0.4000	0.4000	-11.111%	13	557	-62.500%
2026-06-05	0.4200	0.4500	0.4200	0.4500	+12.500%	31	556	-66.667%
2026-06-04	0.4200	0.4200	0.4000	0.4000	0.000%	7	546	-62.500%
2026-06-03	0.4000	0.4000	0.4000	0.4000	-11.111%	6	540	-62.500%
2026-06-02	0.4500	0.4500	0.4200	0.4500	+4.651%	4	546	-66.667%
2026-06-01	0.4500	0.4500	0.4300	0.4300	-14.000%	2	544	-65.116%
2026-05-29	0.5500	0.5500	0.5000	0.5000	-3.846%	3	542	-70.000%
2026-05-28	0.5000	0.5200	0.5000	0.5200	+30.000%	6	540	-71.154%
2026-05-27	0.4000	0.4000	0.4000	0.4000	0.000%	5	535	-62.500%
2026-05-22	0.4500	0.4900	0.4000	0.4000	-2.439%	100	497	-62.500%
2026-05-21	0.4500	0.4500	0.4000	0.4100	-18.000%	9	495	-63.415%
2026-05-20	0.4800	0.5100	0.4800	0.5000	0.000%	22	495	-70.000%
2026-05-19	0.5000	0.5100	0.4900	0.5000	+6.383%	7	473	-70.000%
2026-05-18	0.5000	0.5000	0.4700	0.4700	-6.000%	6	473	-68.085%
2026-05-15	0.5200	0.6000	0.4900	0.5000	-1.961%	6	473	-70.000%
2026-05-14	0.5500	0.5500	0.5100	0.5100	-1.923%	4	467	-70.588%
2026-05-13	0.5600	0.5600	0.5200	0.5200	0.000%	8	459	-71.154%
2026-05-12	0.5500	0.5500	0.5200	0.5200	+73.333%	7	459	-71.154%
2026-05-11	0.3000	0.3000	0.3000	0.3000	-40.000%	1	459	-50.000%
2026-05-08	0.5500	0.5500	0.4700	0.5000	-9.091%	13	460	-70.000%
2026-05-07	0.4700	0.5500	0.4500	0.5500	+14.583%	65	450	-72.727%
2026-05-06	0.4500	0.4800	0.4500	0.4800	+6.667%	2	416	-68.750%
2026-05-05	0.5500	0.5500	0.4000	0.4500	-10.000%	79	416	-66.667%
2026-05-01	0.5500	0.5500	0.5000	0.5000	-7.407%	2	399	-70.000%
2026-04-30	0.4900	0.5400	0.4500	0.5400	+8.000%	161	399	-72.222%
2026-04-29	0.5000	0.5000	0.5000	0.5000	+11.111%	46	351	-70.000%
2026-04-28	0.4500	0.5400	0.4500	0.4500	-10.000%	131	306	-66.667%
2026-04-27	0.5000	0.5000	0.4600	0.5000	0.000%	16	235	-70.000%
2026-04-24	0.5000	0.5000	0.5000	0.5000	0.000%	4	223	-70.000%
2026-04-23	0.5000	0.5000	0.5000	0.5000	-9.091%	40	219	-70.000%
2026-04-22	0.5500	0.6000	0.5000	0.5500	0.000%	20	179	-72.727%
2026-04-21	0.5700	0.6000	0.5400	0.5500	-8.333%	15	151	-72.727%
2026-04-20	0.5900	0.6000	0.5600	0.6000	+9.091%	46	151	-75.000%
2026-04-17	0.5000	0.6000	0.5000	0.5500	-8.333%	142	126	-72.727%
2026-04-16	0.5300	0.6000	0.4600	0.6000	0.000%	4	0	-75.000%