Dark

CAG20270115P14
CAG Jan 15 2027 14.00 Put (CAG270115P00014000)
option OPRA

EOD

Sep 29, 2026

0.9500+5.556%(+0.0500)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9000	0.9500	0.9000	0.9500	+5.556%	29	2,149	0.000%
2026-09-28	0.9000	0.9000	0.9000	0.9000	+12.500%	1	2,166	+5.556%
2026-09-25	0.8000	0.8000	0.8000	0.8000	+17.647%	2	2,166	+18.750%
2026-09-24	0.6800	0.6800	0.6800	0.6800	+13.333%	1	2,166	+39.706%
2026-09-21	0.6000	0.6000	0.6000	0.6000	-4.762%	15	2,166	+58.333%
2026-09-18	0.6300	0.6300	0.6300	0.6300	+5.000%	1	2,151	+50.794%
2026-09-17	0.6500	0.6500	0.6000	0.6000	-14.286%	3	2,150	+58.333%
2026-09-16	0.7000	0.7000	0.7000	0.7000	-6.667%	2	2,147	+35.714%
2026-09-15	0.7000	0.7500	0.7000	0.7500	0.000%	7	2,145	+26.667%
2026-09-14	0.7500	0.7500	0.7400	0.7500	-20.213%	3	2,143	+26.667%
2026-09-11	0.9400	0.9400	0.9400	0.9400	+18.987%	4	2,141	+1.064%
2026-09-10	0.8000	0.8000	0.7500	0.7900	+21.538%	28	2,141	+20.253%
2026-09-09	0.6500	0.6500	0.6500	0.6500	0.000%	1	2,134	+46.154%
2026-09-08	0.6500	0.6500	0.6500	0.6500	+18.182%	2	2,133	+46.154%
2026-09-04	0.5500	0.5500	0.5500	0.5500	+22.222%	51	2,087	+72.727%
2026-09-02	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,087	+111.111%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-8.163%	25	2,086	+111.111%
2026-08-28	0.5000	0.5000	0.4900	0.4900	-10.909%	3	2,069	+93.878%
2026-08-27	0.5500	0.5500	0.5500	0.5500	+37.500%	1	2,068	+72.727%
2026-08-24	0.4000	0.4000	0.4000	0.4000	-14.894%	8	2,067	+137.500%
2026-08-21	0.5000	0.5000	0.4700	0.4700	+4.444%	15	2,073	+102.128%
2026-08-20	0.5000	0.5000	0.4500	0.4500	-10.000%	6	2,083	+111.111%
2026-08-19	0.6000	0.6000	0.5000	0.5000	-29.577%	129	2,084	+90.000%
2026-08-13	0.7800	0.7800	0.7100	0.7100	-18.391%	3	1,994	+33.803%
2026-08-12	0.8500	0.9200	0.8500	0.8700	-3.333%	9	1,994	+9.195%
2026-08-11	0.9000	0.9000	0.9000	0.9000	0.000%	18	1,993	+5.556%
2026-08-04	0.9000	0.9000	0.9000	0.9000	-14.286%	2	1,993	+5.556%
2026-08-03	1.0500	1.0500	1.0500	1.0500	+5.000%	50	1,993	-9.524%
2026-07-31	1.0000	1.0000	1.0000	1.0000	+6.383%	22	1,993	-5.000%
2026-07-30	1.0000	1.0000	0.9400	0.9400	+17.500%	16	1,977	+1.064%
2026-07-29	0.8500	0.8500	0.8000	0.8000	-5.882%	24	1,983	+18.750%
2026-07-28	0.8500	0.8500	0.8500	0.8500	-10.526%	7	1,999	+11.765%
2026-07-27	1.0000	1.0000	0.9500	0.9500	-12.844%	4	1,999	0.000%
2026-07-24	1.0900	1.0900	1.0900	1.0900	+2.830%	1	1,998	-12.844%
2026-07-22	0.9600	1.0700	0.9600	1.0600	+0.952%	541	1,998	-10.377%
2026-07-21	1.1000	1.1200	1.0500	1.0500	-19.231%	7	2,115	-9.524%
2026-07-20	1.3500	1.3500	1.3000	1.3000	-2.256%	8	2,115	-26.923%
2026-07-17	1.3300	1.3300	1.3300	1.3300	+7.258%	5	2,110	-28.571%
2026-07-16	1.3200	1.3200	1.2400	1.2400	-10.791%	11	2,105	-23.387%
2026-07-15	1.6100	1.6100	1.2700	1.3900	-2.797%	21	2,105	-31.655%
2026-07-14	1.4200	1.4300	1.3800	1.4300	+5.926%	7	2,102	-33.566%
2026-07-13	1.3400	1.3700	1.3200	1.3500	-20.588%	18	2,103	-29.630%
2026-07-09	1.7000	1.7000	1.7000	1.7000	+21.429%	1	2,091	-44.118%
2026-07-07	1.4000	1.4000	1.4000	1.4000	-14.110%	4	2,090	-32.143%
2026-07-06	1.4500	1.6900	1.4500	1.6300	+20.741%	8	2,089	-41.718%
2026-07-02	1.4100	1.4100	1.3500	1.3500	-3.571%	478	2,398	-29.630%
2026-06-29	1.4000	1.4000	1.4000	1.4000	-17.160%	1	2,398	-32.143%
2026-06-25	1.6900	1.6900	1.6900	1.6900	-17.157%	1	2,399	-43.787%
2026-06-22	2.0400	2.0400	2.0400	2.0400	+17.919%	1	2,398	-53.431%
2026-06-16	1.9000	1.9000	1.7300	1.7300	+3.593%	4	2,397	-45.087%
2026-06-15	1.6700	1.6700	1.6700	1.6700	-16.500%	1	2,395	-43.114%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-13.793%	1	2,394	-52.500%
2026-06-05	2.3200	2.3200	2.3200	2.3200	+1.754%	2	2,394	-59.052%
2026-06-02	2.2100	2.2800	2.1900	2.2800	+5.556%	24	2,392	-58.333%
2026-06-01	2.1500	2.1600	2.1500	2.1600	+10.769%	5	2,370	-56.019%
2026-05-28	1.9500	1.9500	1.9500	1.9500	-4.878%	1	2,365	-51.282%
2026-05-27	1.9500	2.0500	1.9500	2.0500	+7.895%	3	2,364	-53.659%
2026-05-22	1.9000	1.9000	1.9000	1.9000	-7.317%	2	2,359	-50.000%
2026-05-21	2.1000	2.1000	2.0500	2.0500	+13.889%	13	2,350	-53.659%
2026-05-20	1.8000	1.8000	1.8000	1.8000	-4.255%	7	2,350	-47.222%
2026-05-18	1.9000	1.9000	1.8800	1.8800	+18.239%	5	2,349	-49.468%
2026-05-14	1.6000	1.6000	1.5900	1.5900	-9.143%	52	2,349	-40.252%
2026-05-13	1.7500	1.7500	1.7500	1.7500	+9.375%	3	2,348	-45.714%
2026-05-12	1.6500	1.6500	1.6000	1.6000	-8.571%	5	2,348	-40.625%
2026-05-11	1.7000	1.7500	1.7000	1.7500	+16.667%	10	2,348	-45.714%
2026-05-08	1.5000	1.5000	1.4200	1.5000	-6.832%	63	2,343	-36.667%
2026-05-06	1.6100	1.6100	1.6100	1.6100	+0.625%	2	2,294	-40.994%
2026-05-05	1.7500	1.8300	1.6000	1.6000	-5.882%	1,063	2,292	-40.625%
2026-05-04	1.7000	1.7000	1.7000	1.7000	+0.592%	27	1,229	-44.118%
2026-05-01	1.5000	1.6900	1.5000	1.6900	+9.032%	7	1,205	-43.787%
2026-04-30	1.6000	1.6000	1.5500	1.5500	-11.429%	12	1,205	-38.710%
2026-04-29	1.6500	1.7500	1.6500	1.7500	-2.778%	308	1,194	-45.714%
2026-04-28	1.8000	1.8000	1.7500	1.8000	+3.448%	10	886	-47.222%
2026-04-27	1.7500	1.7500	1.7400	1.7400	-2.247%	16	876	-45.402%
2026-04-24	1.7000	1.8500	1.7000	1.7800	+4.706%	64	860	-46.629%
2026-04-23	1.6000	1.7000	1.5700	1.7000	+9.677%	50	801	-44.118%
2026-04-22	1.5000	1.5500	1.5000	1.5500	0.000%	16	822	-38.710%
2026-04-21	1.5500	1.5500	1.5200	1.5500	-0.641%	207	648	-38.710%
2026-04-20	1.5000	1.6000	1.4300	1.5600	+7.586%	194	648	-39.103%
2026-04-17	1.4000	1.4500	1.4000	1.4500	-9.938%	152	556	-34.483%
2026-04-16	1.6000	1.6100	1.6000	1.6100	0.000%	500	0	-40.994%