Dark

CAG20270115C32
CAG Jan 15 2027 32.00 Call (CAG270115C00032000)
option OPRA

EOD

Sep 29, 2026

0.0400+100.000%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0400	0.0400	+100.000%	6	469	0.000%
2026-09-22	0.0200	0.0200	0.0200	0.0200	-33.333%	100	469	+100.000%
2026-09-17	0.0300	0.0300	0.0300	0.0300	-40.000%	3	369	+33.333%
2026-08-26	0.0500	0.0500	0.0500	0.0500	-50.000%	1	369	-20.000%
2026-07-08	0.1000	0.1000	0.1000	0.1000	+100.000%	1	369	-60.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-44.444%	4	369	-20.000%
2026-06-22	0.0900	0.0900	0.0900	0.0900	+80.000%	2	369	-55.556%
2026-06-16	0.0500	0.0500	0.0500	0.0500	-16.667%	1	369	-20.000%
2026-06-09	0.0600	0.0600	0.0600	0.0600	-25.000%	1	369	-33.333%
2026-06-08	0.0800	0.0800	0.0800	0.0800	+60.000%	2	369	-50.000%
2026-06-05	0.0500	0.0500	0.0500	0.0500	-28.571%	5	367	-20.000%
2026-04-14	0.0700	0.0700	0.0700	0.0700	+40.000%	3	362	-42.857%
2026-04-10	0.0700	0.0700	0.0500	0.0500	-75.000%	6	359	-20.000%
2026-03-31	0.2000	0.2000	0.2000	0.2000	+122.222%	1	356	-80.000%
2026-03-26	0.0900	0.0900	0.0900	0.0900	-40.000%	4	356	-55.556%
2026-03-16	0.1500	0.1500	0.1500	0.1500	+50.000%	1	356	-73.333%
2026-03-12	0.1300	0.1300	0.1000	0.1000	-23.077%	5	356	-60.000%
2026-03-11	0.1400	0.1400	0.0700	0.1300	+62.500%	26	355	-69.231%
2026-03-10	0.0800	0.0800	0.0800	0.0800	-27.273%	1	363	-50.000%
2026-03-09	0.1100	0.1100	0.1100	0.1100	-38.889%	1	364	-63.636%
2026-03-06	0.1800	0.1800	0.1800	0.1800	+38.462%	1	365	-77.778%
2026-03-04	0.1300	0.1300	0.1300	0.1300	-38.095%	1	365	-69.231%
2026-03-02	0.1400	0.2200	0.1400	0.2100	+40.000%	6	366	-80.952%
2026-02-27	0.1600	0.1600	0.1500	0.1500	-25.000%	18	367	-73.333%
2026-02-23	0.2000	0.2000	0.2000	0.2000	+66.667%	3	374	-80.000%
2026-02-19	0.1100	0.1200	0.1100	0.1200	-7.692%	3	373	-66.667%
2026-02-18	0.1200	0.1300	0.1200	0.1300	-27.778%	4	375	-69.231%
2026-02-17	0.1800	0.1800	0.1800	0.1800	-28.000%	10	376	-77.778%
2026-02-13	0.2500	0.2500	0.2500	0.2500	+150.000%	1	366	-84.000%
2026-02-05	0.1000	0.1000	0.1000	0.1000	-44.444%	1	366	-60.000%
2026-02-04	0.1800	0.1800	0.1800	0.1800	+63.636%	15	367	-77.778%
2026-02-03	0.1000	0.1300	0.0700	0.1100	-21.429%	26	367	-63.636%
2026-02-02	0.1300	0.1900	0.1200	0.1400	+16.667%	73	386	-71.429%
2026-01-30	0.1000	0.1200	0.1000	0.1200	-20.000%	2	351	-66.667%
2026-01-28	0.1500	0.1500	0.1500	0.1500	0.000%	2	351	-73.333%
2026-01-27	0.1500	0.1500	0.1500	0.1500	+200.000%	4	351	-73.333%
2026-01-22	0.0500	0.0500	0.0500	0.0500	-66.667%	1	351	-20.000%
2026-01-13	0.1500	0.1500	0.1500	0.1500	0.000%	1	350	-73.333%
2026-01-07	0.1500	0.1500	0.1500	0.1500	+36.364%	1	351	-73.333%
2025-12-29	0.1500	0.2300	0.1100	0.1100	-45.000%	5	351	-63.636%
2025-12-26	0.2000	0.2000	0.2000	0.2000	+33.333%	1	346	-80.000%
2025-12-23	0.1500	0.1600	0.1500	0.1500	0.000%	10	345	-73.333%
2025-12-22	0.1600	0.1600	0.1500	0.1500	-25.000%	6	336	-73.333%
2025-12-18	0.2000	0.2000	0.2000	0.2000	0.000%	1	332	-80.000%
2025-12-17	0.2000	0.2000	0.2000	0.2000	-4.762%	5	333	-80.000%
2025-12-16	0.1500	0.2100	0.1500	0.2100	+31.250%	25	338	-80.952%
2025-12-11	0.1800	0.1800	0.1600	0.1600	+6.667%	4	342	-75.000%
2025-12-05	0.1500	0.1500	0.1500	0.1500	-25.000%	1	342	-73.333%
2025-12-03	0.2000	0.2000	0.2000	0.2000	-20.000%	1	341	-80.000%
2025-12-02	0.2400	0.2500	0.2400	0.2500	-3.846%	3	341	-84.000%
2025-12-01	0.2600	0.2600	0.2600	0.2600	-3.704%	7	344	-84.615%
2025-11-25	0.2600	0.2700	0.2600	0.2700	-3.571%	17	351	-85.185%
2025-11-19	0.3200	0.3200	0.2300	0.2800	+7.692%	12	368	-85.714%
2025-11-18	0.2600	0.2600	0.2600	0.2600	-3.704%	1	380	-84.615%
2025-11-17	0.4300	0.4300	0.2700	0.2700	+8.000%	3	381	-85.185%
2025-11-14	0.2800	0.2800	0.2500	0.2500	+25.000%	2	384	-84.000%
2025-11-05	0.2000	0.2000	0.2000	0.2000	-16.667%	1	384	-80.000%
2025-11-04	0.2400	0.2500	0.2400	0.2400	+20.000%	4	384	-83.333%
2025-11-03	0.2000	0.2000	0.2000	0.2000	-28.571%	1	389	-80.000%
2025-10-31	0.2200	0.2800	0.2200	0.2800	+27.273%	2	389	-85.714%
2025-10-30	0.2200	0.2200	0.2200	0.2200	+10.000%	15	389	-81.818%
2025-10-29	0.3800	0.3800	0.2000	0.2000	-4.762%	2	389	-80.000%
2025-10-28	0.2700	0.2700	0.2000	0.2100	+5.000%	9	388	-80.952%
2025-10-27	0.2000	0.2000	0.2000	0.2000	0.000%	3	388	-80.000%
2025-10-24	0.2000	0.2000	0.2000	0.2000	0.000%	3	388	-80.000%
2025-10-23	0.2700	0.2700	0.2000	0.2000	-13.043%	8	386	-80.000%
2025-10-22	0.2800	0.2800	0.2000	0.2300	0.000%	12	384	-82.609%
2025-10-21	0.2300	0.2300	0.2300	0.2300	-4.167%	1	382	-82.609%
2025-10-20	0.2100	0.2400	0.2100	0.2400	+20.000%	10	381	-83.333%
2025-10-17	0.2000	0.2500	0.2000	0.2000	+11.111%	40	371	-80.000%
2025-10-15	0.2700	0.2700	0.1800	0.1800	-14.286%	4	371	-77.778%
2025-10-14	0.1800	0.2700	0.1800	0.2100	+16.667%	20	373	-80.952%
2025-10-13	0.4000	0.4000	0.1500	0.1800	+5.882%	19	373	-77.778%
2025-10-10	0.2000	0.2000	0.1700	0.1700	-29.167%	4	374	-76.471%
2025-10-09	0.1500	0.2500	0.1500	0.2400	+33.333%	7	370	-83.333%
2025-10-08	0.2500	0.2700	0.1500	0.1800	0.000%	28	369	-77.778%
2025-10-07	0.2200	0.2200	0.1800	0.1800	-25.000%	13	344	-77.778%
2025-10-06	0.2100	0.2400	0.2100	0.2400	-11.111%	4	344	-83.333%
2025-10-03	0.2500	0.2700	0.2500	0.2700	+28.571%	2	340	-85.185%
2025-10-02	0.2500	0.2700	0.2000	0.2100	-12.500%	20	340	-80.952%
2025-10-01	0.2200	0.2800	0.2200	0.2400	0.000%	4	335	-83.333%
2025-09-30	0.2500	0.2500	0.2400	0.2400	-11.111%	5	333	-83.333%
2025-09-29	0.1800	0.3000	0.1600	0.2700	+35.000%	27	338	-85.185%
2025-09-26	0.2300	0.2500	0.2000	0.2000	-13.043%	12	340	-80.000%
2025-09-25	0.2700	0.2700	0.1800	0.2300	+4.545%	4	328	-82.609%
2025-09-22	0.1900	0.2700	0.1900	0.2200	+4.762%	4	330	-81.818%
2025-09-19	0.2800	0.2800	0.2100	0.2100	0.000%	10	329	-80.952%
2025-09-18	0.1900	0.2100	0.1900	0.2100	+40.000%	4	331	-80.952%
2025-09-17	0.2900	0.2900	0.1500	0.1500	-46.429%	15	327	-73.333%
2025-09-16	0.2200	0.2900	0.2200	0.2800	+27.273%	10	325	-85.714%
2025-09-15	0.2600	0.2700	0.2000	0.2200	-15.385%	6	325	-81.818%
2025-09-12	0.2600	0.2600	0.2600	0.2600	0.000%	1	323	-84.615%
2025-09-11	0.2600	0.2600	0.2600	0.2600	0.000%	2	322	-84.615%
2025-09-09	0.2600	0.2600	0.2600	0.2600	+8.333%	1	320	-84.615%
2025-09-08	0.2400	0.2400	0.2400	0.2400	-11.111%	1	319	-83.333%
2025-09-05	0.2700	0.2700	0.2700	0.2700	0.000%	2	318	-85.185%
2025-09-04	0.2700	0.2700	0.2700	0.2700	+3.846%	2	316	-85.185%
2025-09-03	0.2500	0.2700	0.2500	0.2600	+8.333%	3	316	-84.615%
2025-09-02	0.2400	0.2400	0.2400	0.2400	-11.111%	3	316	-83.333%
2025-08-29	0.2200	0.2700	0.2200	0.2700	+12.500%	2	316	-85.185%
2025-08-28	0.2200	0.2400	0.1600	0.2400	+4.348%	17	316	-83.333%
2025-08-27	0.2200	0.2300	0.2200	0.2300	-11.538%	2	301	-82.609%
2025-08-26	0.2100	0.2600	0.2100	0.2600	+4.000%	2	301	-84.615%
2025-08-22	0.2500	0.2500	0.2500	0.2500	+19.048%	2	301	-84.000%
2025-08-18	0.2100	0.2100	0.2100	0.2100	-22.222%	2	300	-80.952%
2025-08-12	0.2700	0.2700	0.2700	0.2700	-3.571%	1	298	-85.185%
2025-08-07	0.2800	0.2800	0.2800	0.2800	+12.000%	1	298	-85.714%
2025-07-31	0.2600	0.2600	0.2500	0.2500	-10.714%	6	298	-84.000%
2025-07-29	0.2800	0.2800	0.2800	0.2800	+16.667%	11	298	-85.714%
2025-07-25	0.3000	0.3000	0.2300	0.2400	-20.000%	7	288	-83.333%
2025-07-23	0.3000	0.3000	0.3000	0.3000	+20.000%	2	287	-86.667%
2025-07-22	0.1900	0.2500	0.1900	0.2500	+13.636%	3	288	-84.000%
2025-07-21	0.2200	0.2200	0.2200	0.2200	-4.348%	1	289	-81.818%
2025-07-17	0.2300	0.2300	0.2300	0.2300	0.000%	5	289	-82.609%
2025-07-16	0.2300	0.2300	0.2300	0.2300	0.000%	2	289	-82.609%
2025-07-10	0.2400	0.2500	0.2000	0.2300	-8.000%	43	289	-82.609%
2025-07-09	0.2500	0.2500	0.2500	0.2500	-3.846%	2	257	-84.000%
2025-07-07	0.2500	0.2700	0.2500	0.2600	+4.000%	20	257	-84.615%
2025-07-03	0.2500	0.2500	0.2500	0.2500	0.000%	3	254	-84.000%
2025-07-01	0.2500	0.2500	0.2500	0.2500	0.000%	2	254	-84.000%
2025-06-30	0.3700	0.3700	0.2500	0.2500	-16.667%	5	253	-84.000%
2025-06-27	0.2700	0.3500	0.2700	0.3000	0.000%	7	253	-86.667%
2025-06-26	0.3000	0.3000	0.3000	0.3000	-16.667%	1	246	-86.667%
2025-06-25	0.3000	0.3600	0.3000	0.3600	+20.000%	2	246	-88.889%
2025-06-23	0.3200	0.3200	0.3000	0.3000	0.000%	16	247	-86.667%
2025-06-20	0.3000	0.3000	0.3000	0.3000	-18.919%	2	231	-86.667%
2025-06-11	0.3700	0.3700	0.3700	0.3700	-11.905%	4	230	-89.189%
2025-06-10	0.4300	0.4300	0.4200	0.4200	+2.439%	6	228	-90.476%
2025-06-09	0.4100	0.4100	0.4100	0.4100	-10.870%	2	225	-90.244%
2025-06-05	0.4600	0.4600	0.4600	0.4600	-8.000%	5	225	-91.304%
2025-06-02	0.5000	0.5000	0.5000	0.5000	-7.407%	20	230	-92.000%
2025-05-30	0.5400	0.5400	0.5400	0.5400	+25.581%	2	230	-92.593%
2025-05-22	0.4300	0.4300	0.4300	0.4300	-4.444%	7	230	-90.698%
2025-05-21	0.4500	0.4500	0.4500	0.4500	-10.000%	45	230	-91.111%
2025-05-20	0.5000	0.5000	0.5000	0.5000	+13.636%	1	185	-92.000%
2025-05-15	0.4300	0.4400	0.4300	0.4400	+10.000%	20	185	-90.909%
2025-05-14	0.5000	0.5000	0.4000	0.4000	-11.111%	14	166	-90.000%
2025-05-13	0.4900	0.5000	0.4500	0.4500	-10.000%	99	162	-91.111%
2025-05-12	0.5900	0.6000	0.5000	0.5000	-16.667%	46	138	-92.000%
2025-05-06	0.6000	0.6000	0.6000	0.6000	+5.263%	1	133	-93.333%
2025-05-05	0.5700	0.5700	0.5700	0.5700	-18.571%	1	133	-92.982%
2025-05-02	0.7500	0.7500	0.7000	0.7000	-2.778%	26	133	-94.286%
2025-04-25	0.7500	0.7700	0.7200	0.7200	-24.211%	14	146	-94.444%
2025-04-23	0.9500	0.9500	0.9500	0.9500	+9.195%	5	145	-95.789%
2025-04-21	0.8700	0.8700	0.8700	0.8700	-10.309%	10	145	-95.402%
2025-04-10	1.0000	1.0000	0.9700	0.9700	+7.778%	5	135	-95.876%
2025-04-09	0.9000	0.9000	0.9000	0.9000	-10.891%	2	134	-95.556%
2025-04-08	0.9900	1.0400	0.9700	1.0100	-22.308%	6	134	-96.040%
2025-04-07	1.3000	1.3000	1.3000	1.3000	-8.451%	21	135	-96.923%
2025-04-04	1.3800	1.4200	1.3100	1.4200	+8.397%	8	135	-97.183%
2025-04-03	1.4000	1.4000	1.0000	1.3100	+2.344%	39	134	-96.947%
2025-03-31	1.2500	1.2800	1.2500	1.2800	+15.315%	11	133	-96.875%
2025-03-28	1.1100	1.1100	1.1100	1.1100	+16.842%	10	125	-96.396%
2025-03-26	0.8500	0.9500	0.8500	0.9500	+2.151%	15	123	-95.789%
2025-03-24	0.9300	0.9300	0.9300	0.9300	-15.455%	10	113	-95.699%
2025-03-20	1.0500	1.1000	1.0500	1.1000	-8.333%	14	113	-96.364%
2025-03-14	1.2000	1.2000	1.2000	1.2000	-1.639%	10	99	-96.667%
2025-03-13	1.2200	1.2200	1.2200	1.2200	-2.400%	1	100	-96.721%
2025-03-12	1.2500	1.2500	1.2500	1.2500	-34.211%	1	100	-96.800%
2025-03-10	1.5500	1.9000	1.5000	1.9000	+52.000%	21	100	-97.895%
2025-03-07	1.2500	1.2500	1.2500	1.2500	+56.250%	20	89	-96.800%
2025-03-05	0.8000	0.8000	0.8000	0.8000	-3.614%	1	79	-95.000%
2025-03-04	0.8300	0.8300	0.8300	0.8300	-17.000%	10	79	-95.181%
2025-03-03	1.0000	1.0000	1.0000	1.0000	-9.910%	2	79	-96.000%
2025-02-25	1.1100	1.1100	1.1100	1.1100	+48.000%	2	77	-96.396%
2025-02-20	0.7100	0.7500	0.7100	0.7500	+10.294%	2	77	-94.667%
2025-02-18	0.6000	0.6800	0.6000	0.6800	-46.457%	36	77	-94.118%
2025-02-13	1.2700	1.2700	1.2700	1.2700	+67.105%	1	50	-96.850%
2025-02-10	0.7600	0.7600	0.7600	0.7600	-1.299%	1	50	-94.737%
2025-02-07	0.8300	0.8300	0.7700	0.7700	+2.667%	12	50	-94.805%
2025-02-06	0.7500	0.7500	0.7500	0.7500	-16.667%	1	50	-94.667%
2025-02-04	0.9000	0.9000	0.9000	0.9000	-14.286%	10	50	-95.556%
2025-01-30	1.0500	1.0500	1.0500	1.0500	+10.526%	10	50	-96.190%
2025-01-29	0.9000	0.9500	0.9000	0.9500	-3.061%	16	40	-95.789%
2025-01-28	0.9800	0.9800	0.9800	0.9800	-10.909%	10	38	-95.918%
2025-01-27	0.8000	1.1000	0.8000	1.1000	+50.685%	13	48	-96.364%
2025-01-24	0.7300	0.7300	0.7300	0.7300	0.000%	4	38	-94.521%
2025-01-23	0.7700	0.7700	0.7300	0.7300	-2.667%	2	37	-94.521%
2025-01-15	0.8500	0.8500	0.7500	0.7500	-16.667%	21	36	-94.667%
2025-01-14	0.9000	0.9000	0.9000	0.9000	-3.226%	2	36	-95.556%
2025-01-13	0.9300	0.9300	0.9300	0.9300	-2.105%	10	34	-95.699%
2025-01-10	0.9500	0.9500	0.9500	0.9500	-16.667%	8	24	-95.789%
2025-01-08	1.1000	1.1400	1.1000	1.1400	-12.308%	2	26	-96.491%
2025-01-07	1.3000	1.3000	1.3000	1.3000	-17.197%	1	26	-96.923%
2024-12-26	1.5700	1.5700	1.5700	1.5700	+8.276%	1	26	-97.452%
2024-12-23	1.4200	1.4700	1.4200	1.4500	-9.938%	6	25	-97.241%
2024-12-10	1.6100	1.6100	1.6100	1.6100	+0.625%	3	22	-97.516%
2024-12-06	1.6000	1.6000	1.6000	1.6000	-3.030%	2	19	-97.500%
2024-12-02	1.6500	1.6500	1.6500	1.6500	0.000%	9	18	-97.576%
2024-11-25	1.6500	1.6500	1.6500	1.6500	+3.125%	1	9	-97.576%
2024-11-22	1.6000	1.6000	1.6000	1.6000	+23.077%	6	8	-97.500%
2024-11-15	1.3800	1.3800	1.3000	1.3000	-22.156%	22	6	-96.923%
2024-11-12	1.6700	1.6700	1.6700	1.6700	-4.571%	2	15	-97.605%
2024-11-11	1.7500	1.7500	1.7400	1.7500	-22.222%	10	17	-97.714%
2024-11-07	2.2500	2.2500	2.2500	2.2500	-8.163%	1	8	-98.222%
2024-11-06	2.4500	2.4500	2.4500	2.4500	+8.889%	1	8	-98.367%
2024-10-22	2.2500	2.2500	2.2500	2.2500	-2.174%	1	8	-98.222%
2024-10-21	2.3000	2.3000	2.3000	2.3000	-16.364%	1	8	-98.261%
2024-10-17	2.7500	2.7500	2.7500	2.7500	+12.245%	1	8	-98.545%
2024-10-15	2.4500	2.4500	2.4500	2.4500	-33.784%	1	7	-98.367%
2024-09-23	3.7000	3.7000	3.7000	3.7000	-6.329%	2	6	-98.919%
2024-09-19	3.9500	3.9500	3.9500	3.9500	-4.819%	2	4	-98.987%
2024-09-18	4.1500	4.1500	4.1500	4.1500	0.000%	2	2	-99.036%