Dark

CAG20270115P10
CAG Jan 15 2027 10.00 Put (CAG270115P00010000)
option OPRA

EOD

Aug 10, 2026

0.1500+7.143%(+0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1500	0.1500	0.1500	0.1500	+7.143%	9	1,145	0.000%
2026-08-07	0.1400	0.1400	0.1400	0.1400	0.000%	20	1,138	+7.143%
2026-08-03	0.1400	0.1400	0.1400	0.1400	-12.500%	1	1,138	+7.143%
2026-07-30	0.1800	0.1800	0.1600	0.1600	+6.667%	60	1,137	-6.250%
2026-07-28	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,197	0.000%
2026-07-23	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,198	-25.000%
2026-07-20	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,197	-25.000%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-20.000%	8	1,196	-25.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	+8.696%	39	1,203	-40.000%
2026-07-13	0.2500	0.2500	0.2300	0.2300	-23.333%	17	1,165	-34.783%
2026-07-09	0.3000	0.3000	0.3000	0.3000	0.000%	10	1,176	-50.000%
2026-07-07	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,166	-50.000%
2026-07-06	0.2500	0.3200	0.2500	0.3200	+14.286%	4	1,167	-53.125%
2026-07-01	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,165	-46.429%
2026-06-30	0.3000	0.3000	0.3000	0.3000	+3.448%	13	1,166	-50.000%
2026-06-26	0.2900	0.2900	0.2900	0.2900	-17.143%	7	1,159	-48.276%
2026-06-24	0.3500	0.3500	0.3500	0.3500	0.000%	11	1,166	-57.143%
2026-06-23	0.4000	0.4100	0.3000	0.3500	-18.605%	514	1,177	-57.143%
2026-06-22	0.4000	0.4300	0.4000	0.4300	+10.256%	5	696	-65.116%
2026-06-18	0.4000	0.4000	0.3700	0.3900	+14.706%	26	693	-61.538%
2026-06-17	0.3400	0.3400	0.3400	0.3400	-8.108%	1	693	-55.882%
2026-06-16	0.4100	0.4100	0.3700	0.3700	-7.500%	7	692	-59.459%
2026-06-12	0.4500	0.4500	0.4000	0.4000	-11.111%	16	689	-62.500%
2026-06-10	0.4500	0.4500	0.4500	0.4500	-10.000%	6	687	-66.667%
2026-06-09	0.4500	0.5000	0.4500	0.5000	0.000%	23	687	-70.000%
2026-06-08	0.5000	0.5000	0.5000	0.5000	0.000%	37	706	-70.000%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-9.091%	4	739	-70.000%
2026-06-04	0.5500	0.5500	0.5500	0.5500	0.000%	4	738	-72.727%
2026-06-03	0.4800	0.5500	0.4800	0.5500	+37.500%	25	742	-72.727%
2026-06-02	0.5000	0.5000	0.4000	0.4000	-9.091%	2	717	-62.500%
2026-05-29	0.4000	0.4400	0.4000	0.4400	+10.000%	20	715	-65.909%
2026-05-28	0.4000	0.4500	0.4000	0.4000	-9.091%	15	703	-62.500%
2026-05-27	0.4400	0.4400	0.4400	0.4400	-12.000%	7	688	-65.909%
2026-05-26	0.4200	0.5000	0.4200	0.5000	0.000%	20	681	-70.000%
2026-05-22	0.4400	0.5000	0.4400	0.5000	0.000%	20	651	-70.000%
2026-05-21	0.5000	0.5000	0.4700	0.5000	+25.000%	89	571	-70.000%
2026-05-20	0.4000	0.4000	0.4000	0.4000	-11.111%	4	571	-62.500%
2026-05-19	0.4500	0.4500	0.4500	0.4500	0.000%	4	561	-66.667%
2026-05-18	0.4500	0.4500	0.4500	0.4500	0.000%	2	561	-66.667%
2026-05-15	0.4000	0.4500	0.4000	0.4500	+12.500%	13	561	-66.667%
2026-05-14	0.4500	0.4500	0.4000	0.4000	-11.111%	4	548	-62.500%
2026-05-13	0.4500	0.4500	0.4500	0.4500	+12.500%	27	520	-66.667%
2026-05-04	0.4000	0.4000	0.4000	0.4000	0.000%	21	520	-62.500%
2026-05-01	0.4000	0.4000	0.4000	0.4000	+2.564%	19	497	-62.500%
2026-04-30	0.3900	0.3900	0.3900	0.3900	-17.021%	3	497	-61.538%
2026-04-27	0.4500	0.4700	0.4500	0.4700	+4.444%	100	497	-68.085%
2026-04-24	0.4000	0.4500	0.4000	0.4500	0.000%	2	397	-66.667%
2026-04-23	0.4000	0.4500	0.4000	0.4500	+95.652%	14	395	-66.667%
2026-04-17	0.2300	0.2300	0.2300	0.2300	-42.500%	1	381	-34.783%
2026-04-16	0.4000	0.4000	0.4000	0.4000	-2.439%	1	382	-62.500%
2026-04-15	0.4100	0.4400	0.4000	0.4100	+13.889%	13	381	-63.415%
2026-04-14	0.3600	0.3600	0.3600	0.3600	-10.000%	50	368	-58.333%
2026-04-13	0.3000	0.4000	0.3000	0.4000	+14.286%	38	318	-62.500%
2026-04-10	0.3500	0.4000	0.3500	0.3500	-16.667%	17	280	-57.143%
2026-04-09	0.4200	0.4200	0.4200	0.4200	-16.000%	7	263	-64.286%
2026-04-02	0.3000	0.5000	0.3000	0.5000	+66.667%	12	263	-70.000%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-14.286%	2	263	-50.000%
2026-03-31	0.3500	0.4000	0.3500	0.3500	-12.500%	32	263	-57.143%
2026-03-30	0.4000	0.4000	0.4000	0.4000	+21.212%	12	231	-62.500%
2026-03-27	0.3300	0.3300	0.3300	0.3300	-17.500%	4	241	-54.545%
2026-03-25	0.3500	0.4100	0.3500	0.4000	+33.333%	12	241	-62.500%
2026-03-24	0.3000	0.3000	0.3000	0.3000	0.000%	10	230	-50.000%
2026-03-23	0.3000	0.3000	0.3000	0.3000	-21.053%	30	220	-50.000%
2026-03-20	0.3800	0.3800	0.3800	0.3800	+8.571%	4	190	-60.526%
2026-03-19	0.3500	0.3500	0.3500	0.3500	0.000%	5	190	-57.143%
2026-03-18	0.3000	0.3500	0.3000	0.3500	+16.667%	8	190	-57.143%
2026-03-17	0.3000	0.3000	0.3000	0.3000	+11.111%	2	184	-50.000%
2026-03-16	0.2700	0.2700	0.2700	0.2700	+35.000%	2	184	-44.444%
2026-03-11	0.2000	0.2000	0.2000	0.2000	-20.000%	10	182	-25.000%
2026-03-06	0.2500	0.2500	0.2500	0.2500	+66.667%	34	172	-40.000%
2026-03-05	0.1300	0.1500	0.1300	0.1500	-25.000%	4	168	0.000%
2026-02-27	0.2000	0.2000	0.2000	0.2000	+17.647%	1	168	-25.000%
2026-02-25	0.1700	0.1700	0.1700	0.1700	-19.048%	10	168	-11.765%
2026-01-23	0.2100	0.2100	0.2100	0.2100	+5.000%	20	168	-28.571%
2026-01-12	0.2000	0.2000	0.2000	0.2000	-20.000%	2	188	-25.000%
2026-01-08	0.3500	0.3500	0.2500	0.2500	-16.667%	28	188	-40.000%
2026-01-07	0.2500	0.3000	0.2500	0.3000	+36.364%	6	172	-50.000%
2026-01-06	0.2200	0.2200	0.2200	0.2200	-26.667%	1	166	-31.818%
2026-01-02	0.3000	0.3000	0.3000	0.3000	+11.111%	5	165	-50.000%
2025-12-29	0.2100	0.2700	0.2100	0.2700	-22.857%	11	165	-44.444%
2025-12-19	0.6200	0.6200	0.2000	0.3500	+29.630%	29	164	-57.143%
2025-12-18	0.2700	0.2700	0.2500	0.2700	+22.727%	4	138	-44.444%
2025-12-17	0.2200	0.2200	0.2200	0.2200	+37.500%	1	135	-31.818%
2025-12-15	0.1600	0.1600	0.1600	0.1600	-11.111%	1	135	-6.250%
2025-12-11	0.1700	0.2700	0.1600	0.1800	-47.059%	20	135	-16.667%
2025-12-04	0.3400	0.3400	0.3400	0.3400	-5.556%	6	115	-55.882%
2025-11-18	0.4400	0.4400	0.3600	0.3600	+89.474%	16	115	-58.333%
2025-11-12	0.1900	0.1900	0.1900	0.1900	-52.500%	10	130	-21.053%
2025-11-07	0.4000	0.4000	0.4000	0.4000	+33.333%	2	120	-62.500%
2025-10-30	0.3000	0.3000	0.3000	0.3000	+20.000%	15	120	-50.000%
2025-10-24	0.2500	0.2500	0.2500	0.2500	+25.000%	7	105	-40.000%
2025-10-23	0.2000	0.2900	0.2000	0.2000	-33.333%	58	98	-25.000%
2025-10-17	0.2200	0.3000	0.2200	0.3000	+7.143%	2	43	-50.000%
2025-10-01	0.2000	0.2800	0.2000	0.2800	+7.692%	22	42	-46.429%
2025-09-03	0.3000	0.3000	0.2600	0.2600	-13.333%	2	20	-42.308%
2025-09-02	0.3000	0.3000	0.3000	0.3000	+3.448%	5	20	-50.000%
2025-08-29	0.2500	0.2900	0.2100	0.2900	+16.000%	4	12	-48.276%
2025-08-28	0.2500	0.2900	0.2200	0.2500	-28.571%	10	12	-40.000%
2025-07-22	0.3500	0.3500	0.3500	0.3500	0.000%	5	5	-57.143%