Dark

CAG20270115P12
CAG Jan 15 2027 12.00 Put (CAG270115P00012000)
option OPRA

EOD

Sep 29, 2026

0.25000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3000	0.2500	0.2500	0.000%	2	2,452	0.000%
2026-09-28	0.3000	0.3000	0.2500	0.2500	-10.714%	2	2,452	0.000%
2026-09-25	0.2500	0.2800	0.2500	0.2800	+33.333%	2	2,452	-10.714%
2026-09-24	0.2100	0.2100	0.2100	0.2100	+5.000%	1	2,453	+19.048%
2026-09-23	0.2000	0.2000	0.2000	0.2000	+5.263%	1	2,453	+25.000%
2026-09-22	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,452	+31.579%
2026-09-21	0.2000	0.2000	0.2000	0.2000	0.000%	9	2,451	+25.000%
2026-09-18	0.2200	0.2200	0.2000	0.2000	0.000%	2	2,442	+25.000%
2026-09-17	0.2000	0.2000	0.2000	0.2000	+11.111%	37	2,441	+25.000%
2026-09-16	0.1500	0.1800	0.1500	0.1800	-28.000%	210	2,414	+38.889%
2026-09-14	0.2500	0.2500	0.2500	0.2500	-16.667%	19	2,204	0.000%
2026-09-11	0.3000	0.3000	0.3000	0.3000	+20.000%	88	2,203	-16.667%
2026-09-10	0.2500	0.2500	0.2500	0.2500	+13.636%	1	2,211	0.000%
2026-09-09	0.2200	0.2200	0.2200	0.2200	+10.000%	10	2,212	+13.636%
2026-09-08	0.2000	0.2000	0.2000	0.2000	0.000%	5	2,220	+25.000%
2026-09-04	0.2000	0.2000	0.2000	0.2000	+42.857%	9	2,219	+25.000%
2026-08-31	0.1600	0.1600	0.1400	0.1400	-12.500%	3	2,219	+78.571%
2026-08-28	0.1700	0.1700	0.1600	0.1600	-20.000%	11	2,216	+56.250%
2026-08-27	0.2000	0.2000	0.2000	0.2000	+33.333%	1	2,207	+25.000%
2026-08-25	0.1500	0.1500	0.1400	0.1500	0.000%	58	2,208	+66.667%
2026-08-24	0.1500	0.1500	0.1500	0.1500	-16.667%	26	2,155	+66.667%
2026-08-21	0.1800	0.1800	0.1800	0.1800	0.000%	1	2,129	+38.889%
2026-08-20	0.2000	0.2000	0.1500	0.1800	-10.000%	80	2,128	+38.889%
2026-08-19	0.2000	0.2000	0.2000	0.2000	-16.667%	10	2,057	+25.000%
2026-08-18	0.2400	0.2400	0.2400	0.2400	-31.429%	20	2,047	+4.167%
2026-08-11	0.3500	0.3500	0.3500	0.3500	-7.895%	90	2,037	-28.571%
2026-08-10	0.3700	0.3800	0.3700	0.3800	-5.000%	2	2,127	-34.211%
2026-08-06	0.4000	0.4000	0.4000	0.4000	+8.108%	1	2,127	-37.500%
2026-08-03	0.4000	0.4200	0.3700	0.3700	-7.500%	34	2,126	-32.432%
2026-07-31	0.4000	0.4000	0.4000	0.4000	0.000%	7	2,148	-37.500%
2026-07-30	0.4000	0.4000	0.4000	0.4000	+21.212%	4	2,145	-37.500%
2026-07-29	0.3300	0.3300	0.3300	0.3300	0.000%	20	2,149	-24.242%
2026-07-28	0.3300	0.3300	0.3300	0.3300	-17.500%	5	2,169	-24.242%
2026-07-27	0.4500	0.4500	0.4000	0.4000	-20.000%	4	2,174	-37.500%
2026-07-24	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,172	-50.000%
2026-07-23	0.5500	0.5500	0.5500	0.5500	+22.222%	7	2,173	-54.545%
2026-07-22	0.4500	0.4500	0.4500	0.4500	0.000%	3	2,174	-44.444%
2026-07-21	0.4700	0.4700	0.4500	0.4500	-18.182%	35	2,177	-44.444%
2026-07-20	0.6000	0.6000	0.5500	0.5500	-3.509%	2	2,212	-54.545%
2026-07-17	0.5000	0.5700	0.4700	0.5700	-5.000%	55	2,212	-56.140%
2026-07-15	0.6200	0.6200	0.6000	0.6000	-4.762%	21	2,202	-58.333%
2026-07-14	0.6000	0.6300	0.6000	0.6300	+5.000%	2	2,182	-60.317%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-20.000%	8	2,182	-58.333%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-6.250%	2	2,181	-66.667%
2026-07-09	0.7500	0.8000	0.7500	0.8000	+14.286%	3	2,179	-68.750%
2026-07-08	0.6800	0.7000	0.6500	0.7000	+7.692%	5	2,176	-64.286%
2026-07-07	0.5800	0.6500	0.5500	0.6500	-13.333%	55	2,173	-61.538%
2026-07-06	0.7500	0.7500	0.7500	0.7500	+20.968%	5	2,124	-66.667%
2026-07-02	0.6000	0.6300	0.6000	0.6200	-4.615%	4	2,129	-59.677%
2026-07-01	0.6500	0.6500	0.6500	0.6500	-18.750%	35	2,129	-61.538%
2026-06-30	0.7600	0.8000	0.7500	0.8000	+14.286%	53	2,102	-68.750%
2026-06-29	0.7000	0.7000	0.6500	0.7000	0.000%	116	2,100	-64.286%
2026-06-26	0.7000	0.7000	0.7000	0.7000	-21.348%	1	2,136	-64.286%
2026-06-25	0.8000	0.8900	0.7100	0.8900	+4.706%	16	2,135	-71.910%
2026-06-23	0.8600	0.8600	0.8500	0.8500	-19.048%	2	2,138	-70.588%
2026-06-22	1.0000	1.0500	1.0000	1.0500	+5.000%	23	2,136	-76.190%
2026-06-18	0.9600	1.0000	0.9600	1.0000	+6.383%	140	1,976	-75.000%
2026-06-17	0.9400	0.9400	0.9400	0.9400	+2.174%	5	1,976	-73.404%
2026-06-16	0.9600	0.9600	0.9000	0.9200	+17.949%	10	1,976	-72.826%
2026-06-15	0.8200	0.8500	0.7800	0.7800	-8.235%	83	1,973	-67.949%
2026-06-12	0.8500	0.8500	0.8500	0.8500	-15.000%	1	2,045	-70.588%
2026-06-11	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,044	-75.000%
2026-06-10	1.0500	1.0500	1.0000	1.0000	-10.714%	4	2,043	-75.000%
2026-06-09	1.0500	1.1200	1.0500	1.1200	+1.818%	1,523	2,047	-77.679%
2026-06-08	1.1500	1.1500	1.1000	1.1000	-4.348%	52	589	-77.273%
2026-06-05	1.1500	1.1500	1.1500	1.1500	-11.538%	1	541	-78.261%
2026-06-04	1.2500	1.3000	1.2500	1.3000	0.000%	22	541	-80.769%
2026-06-03	1.2500	1.3000	1.2000	1.3000	+8.333%	32	519	-80.769%
2026-06-02	1.1000	1.2000	1.1000	1.2000	+12.150%	141	493	-79.167%
2026-06-01	1.0600	1.0700	1.0600	1.0700	+7.000%	3	369	-76.636%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+4.167%	5	366	-75.000%
2026-05-28	0.9500	0.9600	0.9500	0.9600	-8.571%	4	361	-73.958%
2026-05-27	1.0000	1.0500	1.0000	1.0500	-4.545%	17	358	-76.190%
2026-05-26	1.0500	1.1000	1.0500	1.1000	+4.762%	5	341	-77.273%
2026-05-22	1.0000	1.0500	1.0000	1.0500	-4.545%	4	332	-76.190%
2026-05-21	1.0500	1.1000	1.0500	1.1000	+15.789%	8	324	-77.273%
2026-05-20	0.9000	0.9500	0.9000	0.9500	-5.000%	15	324	-73.684%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-4.762%	27	282	-75.000%
2026-05-15	0.9500	1.0500	0.9500	1.0500	+10.526%	108	282	-76.190%
2026-05-14	0.9000	0.9500	0.9000	0.9500	+11.765%	14	176	-73.684%
2026-05-12	0.8500	0.8500	0.8500	0.8500	-7.609%	2	174	-70.588%
2026-05-11	0.9200	0.9200	0.9200	0.9200	+15.000%	2	174	-72.826%
2026-05-08	0.7500	0.8000	0.7500	0.8000	+6.667%	11	172	-68.750%
2026-05-07	0.7100	0.7500	0.7100	0.7500	-5.063%	4	161	-66.667%
2026-05-06	0.7500	0.8300	0.7500	0.7900	-8.140%	8	159	-68.354%
2026-05-05	0.9500	0.9500	0.8600	0.8600	-4.444%	6	151	-70.930%
2026-05-04	0.9000	0.9000	0.8500	0.9000	-5.263%	57	147	-72.222%
2026-05-01	0.7800	0.9500	0.7800	0.9500	+13.095%	40	55	-73.684%
2026-04-30	0.8500	0.8500	0.7500	0.8400	-11.579%	15	55	-70.238%
2026-04-28	0.9500	0.9500	0.9500	0.9500	+18.750%	1	41	-73.684%
2026-04-21	0.8000	0.8000	0.8000	0.8000	-5.882%	10	30	-68.750%
2026-04-20	0.7200	0.9000	0.7200	0.8500	0.000%	40	30	-70.588%