Dark

CAG20270115P13
CAG Jan 15 2027 13.00 Put (CAG270115P00013000)
option OPRA

EOD

Sep 29, 2026

0.5000+4.167%(+0.0200)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5500	0.5500	0.5000	0.5000	+4.167%	37	2,545	0.000%
2026-09-28	0.4800	0.4800	0.4800	0.4800	+6.667%	5	2,547	+4.167%
2026-09-25	0.4500	0.4500	0.4500	0.4500	+28.571%	1	2,545	+11.111%
2026-09-24	0.4000	0.4000	0.3500	0.3500	-12.500%	2	2,545	+42.857%
2026-09-23	0.4200	0.4200	0.4000	0.4000	0.000%	52	2,546	+25.000%
2026-09-22	0.4000	0.4000	0.4000	0.4000	+8.108%	1	2,597	+25.000%
2026-09-21	0.3700	0.3700	0.3700	0.3700	+5.714%	7	2,596	+35.135%
2026-09-18	0.4000	0.4000	0.3500	0.3500	0.000%	8	2,596	+42.857%
2026-09-17	0.3500	0.3500	0.3500	0.3500	-12.500%	4	2,589	+42.857%
2026-09-16	0.4000	0.4000	0.4000	0.4000	0.000%	100	2,586	+25.000%
2026-09-15	0.4500	0.4500	0.4000	0.4000	-11.111%	9	2,549	+25.000%
2026-09-14	0.4500	0.4500	0.4500	0.4500	-25.000%	14	2,543	+11.111%
2026-09-11	0.5500	0.6000	0.5000	0.6000	+25.000%	227	2,532	-16.667%
2026-09-10	0.4500	0.4800	0.4500	0.4800	+20.000%	61	2,646	+4.167%
2026-09-09	0.4000	0.4000	0.4000	0.4000	+14.286%	2	2,635	+25.000%
2026-09-08	0.3500	0.3500	0.3500	0.3500	+12.903%	10	2,633	+42.857%
2026-09-03	0.3100	0.3100	0.3100	0.3100	+3.333%	1	2,623	+61.290%
2026-08-31	0.3200	0.3200	0.2500	0.3000	0.000%	1,035	2,623	+66.667%
2026-08-28	0.3000	0.3000	0.3000	0.3000	0.000%	6	1,890	+66.667%
2026-08-27	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,885	+66.667%
2026-08-26	0.3000	0.3000	0.3000	0.3000	0.000%	26	1,885	+66.667%
2026-08-25	0.2500	0.3000	0.2500	0.3000	+20.000%	23	1,870	+66.667%
2026-08-24	0.2700	0.2700	0.2200	0.2500	-7.407%	57	1,868	+100.000%
2026-08-21	0.3500	0.3500	0.2500	0.2700	-6.897%	7	1,916	+85.185%
2026-08-20	0.3500	0.3500	0.2900	0.2900	-3.333%	31	1,917	+72.414%
2026-08-19	0.3600	0.3600	0.3000	0.3000	-21.053%	458	1,891	+66.667%
2026-08-18	0.3800	0.3800	0.3800	0.3800	-5.000%	6	1,989	+31.579%
2026-08-17	0.4500	0.4500	0.3700	0.4000	0.000%	18	1,992	+25.000%
2026-08-14	0.4000	0.4000	0.4000	0.4000	-11.111%	10	1,981	+25.000%
2026-08-13	0.5000	0.5000	0.4500	0.4500	-25.000%	79	1,981	+11.111%
2026-08-11	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,946	-16.667%
2026-08-10	0.6000	0.6000	0.6000	0.6000	0.000%	10	1,945	-16.667%
2026-08-04	0.6000	0.6000	0.6000	0.6000	+15.385%	20	1,945	-16.667%
2026-07-28	0.5000	0.5500	0.5000	0.5200	-20.000%	4	1,945	-3.846%
2026-07-27	0.6500	0.6500	0.6500	0.6500	-4.412%	2	1,945	-23.077%
2026-07-24	0.7500	0.7500	0.6800	0.6800	-20.000%	6	1,943	-26.471%
2026-07-23	0.7800	0.8500	0.7800	0.8500	+26.866%	28	1,944	-41.176%
2026-07-22	0.6500	0.6700	0.6500	0.6700	-22.989%	21	1,957	-25.373%
2026-07-17	0.8000	0.8800	0.8000	0.8700	0.000%	14	1,962	-42.529%
2026-07-16	0.8700	0.8700	0.8700	0.8700	-11.224%	1	1,961	-42.529%
2026-07-15	1.0000	1.1300	0.9100	0.9800	+3.158%	874	1,962	-48.980%
2026-07-14	0.9500	0.9500	0.9500	0.9500	+5.556%	2	1,096	-47.368%
2026-07-13	0.9700	0.9700	0.9000	0.9000	-21.739%	7	1,094	-44.444%
2026-07-10	1.1700	1.1700	1.1500	1.1500	-2.542%	9	1,101	-56.522%
2026-07-09	1.2000	1.2000	1.1800	1.1800	+8.257%	13	1,092	-57.627%
2026-07-08	1.0900	1.0900	1.0900	1.0900	+14.737%	6	1,092	-54.128%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-17.391%	3	1,089	-47.368%
2026-07-06	1.1500	1.1500	1.1000	1.1500	+19.792%	12	1,086	-56.522%
2026-07-02	0.9000	1.0000	0.9000	0.9600	+6.667%	87	1,142	-47.917%
2026-07-01	0.9900	0.9900	0.9000	0.9000	-25.000%	69	1,142	-44.444%
2026-06-30	1.2000	1.2000	1.2000	1.2000	+14.286%	3	1,142	-58.333%
2026-06-29	1.0000	1.0500	1.0000	1.0500	+0.962%	252	1,141	-52.381%
2026-06-26	1.0900	1.0900	1.0400	1.0400	-14.050%	3	1,244	-51.923%
2026-06-24	1.2100	1.2100	1.2100	1.2100	-9.701%	1	1,242	-58.678%
2026-06-23	1.4000	1.4000	1.3400	1.3400	-10.667%	4	1,241	-62.687%
2026-06-22	1.5300	1.5300	1.5000	1.5000	+20.000%	4	1,239	-66.667%
2026-06-15	1.3500	1.3500	1.1500	1.2500	-7.407%	82	1,242	-60.000%
2026-06-12	1.3500	1.3500	1.3500	1.3500	-6.897%	2	1,171	-62.963%
2026-06-10	1.4300	1.4500	1.4200	1.4500	-9.375%	552	1,170	-65.517%
2026-06-08	1.6000	1.6000	1.6000	1.6000	-5.882%	1	1,165	-68.750%
2026-06-05	1.7000	1.7000	1.6500	1.7000	-6.593%	34	1,165	-70.588%
2026-06-04	1.8100	1.8700	1.8100	1.8200	+4.000%	14	1,141	-72.527%
2026-06-03	1.7500	1.7500	1.7500	1.7500	+2.941%	5	1,139	-71.429%
2026-06-02	1.6500	1.7200	1.6500	1.7000	+8.974%	760	1,139	-70.588%
2026-06-01	1.5000	1.6000	1.5000	1.5600	+3.311%	29	721	-67.949%
2026-05-29	1.5500	1.5500	1.5000	1.5100	+4.861%	4	702	-66.887%
2026-05-28	1.4500	1.4500	1.4400	1.4400	-4.000%	16	699	-65.278%
2026-05-27	1.4900	1.5000	1.4500	1.5000	-3.226%	31	689	-66.667%
2026-05-26	1.5000	1.5500	1.5000	1.5500	+10.714%	11	683	-67.742%
2026-05-22	1.3800	1.4500	1.3500	1.4000	-0.709%	168	507	-64.286%
2026-05-21	1.3400	1.5500	1.3400	1.4100	+8.462%	33	479	-64.539%
2026-05-20	1.3000	1.3300	1.3000	1.3000	-7.801%	13	479	-61.538%
2026-05-18	1.4100	1.4100	1.4100	1.4100	-2.759%	2	470	-64.539%
2026-05-15	1.3300	1.4500	1.3300	1.4500	+11.538%	14	470	-65.517%
2026-05-14	1.2000	1.3000	1.2000	1.3000	+6.557%	29	457	-61.538%
2026-05-13	1.2200	1.2200	1.2200	1.2200	-6.154%	6	424	-59.016%
2026-05-11	1.3000	1.3000	1.3000	1.3000	+18.182%	4	424	-61.538%
2026-05-08	1.1000	1.1000	1.1000	1.1000	-4.348%	5	424	-54.545%
2026-05-07	1.0900	1.1500	1.0900	1.1500	+3.604%	14	419	-56.522%
2026-05-05	1.3000	1.3000	1.1100	1.1100	-7.500%	34	408	-54.955%
2026-05-04	1.2000	1.2000	1.2000	1.2000	-2.439%	1	389	-58.333%
2026-05-01	1.1500	1.2500	1.1500	1.2300	+6.957%	9	384	-59.350%
2026-04-30	1.2000	1.2000	1.1500	1.1500	-8.000%	4	384	-56.522%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-3.846%	3	380	-60.000%
2026-04-28	1.3500	1.3500	1.3000	1.3000	0.000%	12	377	-61.538%
2026-04-27	1.3500	1.3500	1.3000	1.3000	-3.704%	29	365	-61.538%
2026-04-24	1.2500	1.3500	1.2500	1.3500	+3.846%	61	336	-62.963%
2026-04-23	1.2500	1.3000	1.2500	1.3000	+18.182%	13	277	-61.538%
2026-04-22	1.0700	1.1000	0.9800	1.1000	0.000%	9	264	-54.545%
2026-04-21	1.1500	1.1500	1.1000	1.1000	-4.348%	4	260	-54.545%
2026-04-20	1.0500	1.1500	1.0500	1.1500	+9.524%	14	260	-56.522%
2026-04-17	1.0500	1.0500	1.0500	1.0500	-8.696%	31	252	-52.381%
2026-04-16	1.1500	1.1500	1.1500	1.1500	0.000%	221	0	-56.522%