Dark

CAG20270115P23
CAG Jan 15 2027 23.00 Put (CAG270115P00023000)
option OPRA

EOD

Sep 22, 2026

8.30+6.547%(+0.51)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	8.2700	8.3000	8.2200	8.3000	+6.547%	5	303	0.000%
2026-09-08	7.7900	7.7900	7.7900	7.7900	-3.230%	21	306	+6.547%
2026-08-04	8.0500	8.0500	8.0500	8.0500	-2.424%	1	725	+3.106%
2026-08-03	8.2500	8.2500	8.2500	8.2500	+7.843%	5	725	+0.606%
2026-07-29	7.6500	7.6500	7.6500	7.6500	-1.923%	1	737	+8.497%
2026-07-28	7.9000	7.9000	7.8000	7.8000	-17.021%	160	737	+6.410%
2026-07-10	9.4000	9.4000	9.4000	9.4000	-3.093%	10	854	-11.702%
2026-06-24	9.7000	9.7000	9.7000	9.7000	+6.011%	13	864	-14.433%
2026-05-04	9.0100	9.1500	9.0100	9.1500	+4.333%	10	864	-9.290%
2026-05-01	8.6800	8.7700	8.6800	8.7700	-2.879%	2	865	-5.359%
2026-04-23	9.0300	9.0300	9.0300	9.0300	-0.221%	5	865	-8.084%
2026-04-13	9.0500	9.0500	9.0500	9.0500	+13.125%	2	870	-8.287%
2026-04-08	7.9500	8.0000	7.9500	8.0000	+2.564%	2	868	+3.750%
2026-04-07	7.8000	7.9500	7.7500	7.8000	+1.299%	19	868	+6.410%
2026-03-27	7.7500	7.7500	7.7000	7.7000	-6.098%	4	863	+7.792%
2026-03-26	8.2000	8.2000	8.2000	8.2000	+2.500%	2	862	+1.220%
2026-03-20	8.0000	8.0000	8.0000	8.0000	+11.888%	1	860	+3.750%
2026-03-17	7.1500	7.1500	7.1500	7.1500	-4.284%	13	859	+16.084%
2026-03-16	7.4700	7.4700	7.4700	7.4700	+11.493%	3	855	+11.111%
2026-03-13	6.7100	6.7100	6.7000	6.7000	+1.979%	160	855	+23.881%
2026-03-11	6.3900	6.5700	6.3900	6.5700	+36.875%	2	695	+26.332%
2026-02-24	4.7400	4.8000	4.7400	4.8000	+20.000%	4	695	+72.917%
2026-02-12	4.0000	4.0500	4.0000	4.0000	-5.660%	48	695	+107.500%
2026-02-11	4.2400	4.2400	4.2400	4.2400	-3.855%	2	694	+95.755%
2026-02-10	4.5000	4.5200	4.3900	4.4100	+10.250%	26	694	+88.209%
2026-02-04	4.4000	4.4000	4.0000	4.0000	-17.864%	7	708	+107.500%
2026-02-03	5.2200	5.2200	4.8700	4.8700	-6.346%	3	707	+70.431%
2026-02-02	5.2000	5.2000	5.2000	5.2000	-6.475%	1	708	+59.615%
2026-01-30	5.5600	5.5600	5.5600	5.5600	+0.180%	1	707	+49.281%
2026-01-29	5.6500	5.6500	5.5500	5.5500	-5.612%	23	707	+49.550%
2026-01-28	5.5700	5.8800	5.5700	5.8800	+0.513%	21	707	+41.156%
2026-01-27	5.9000	5.9000	5.8500	5.8500	-5.645%	11	707	+41.880%
2026-01-26	6.0500	6.2300	6.0500	6.2000	-3.125%	4	707	+33.871%
2026-01-22	6.3000	6.4000	6.3000	6.4000	-4.478%	4	708	+29.688%
2026-01-21	6.7000	6.7000	6.7000	6.7000	0.000%	1	705	+23.881%
2026-01-16	6.7000	6.7000	6.7000	6.7000	+1.208%	1	703	+23.881%
2026-01-12	6.5700	6.6200	6.5700	6.6200	-4.335%	3	703	+25.378%
2026-01-09	6.9200	6.9200	6.9200	6.9200	-2.122%	1	703	+19.942%
2026-01-08	7.9000	7.9000	7.0700	7.0700	+19.831%	6	703	+17.397%
2026-01-07	7.0000	7.0000	5.9000	5.9000	-11.677%	11	699	+40.678%
2026-01-06	6.6800	6.6800	6.6800	6.6800	+2.769%	1	690	+24.251%
2026-01-05	6.4500	6.5000	6.4500	6.5000	+1.246%	5	684	+27.692%
2025-12-29	6.3500	6.4200	6.3500	6.4200	+5.246%	6	684	+29.283%
2025-12-26	6.1000	6.1000	6.1000	6.1000	+7.018%	250	683	+36.066%
2025-12-15	5.7000	5.7000	5.7000	5.7000	-13.636%	1	683	+45.614%
2025-12-04	6.6000	6.6000	6.6000	6.6000	+4.762%	2	682	+25.758%
2025-11-21	6.3000	6.3000	6.3000	6.3000	0.000%	1	682	+31.746%
2025-11-13	6.3000	6.3000	6.3000	6.3000	-5.970%	30	683	+31.746%
2025-11-05	6.7000	6.7000	6.7000	6.7000	+2.290%	1	694	+23.881%
2025-11-04	6.5500	6.5500	6.5500	6.5500	-0.152%	5	694	+26.718%
2025-10-31	6.5600	6.5600	6.5600	6.5600	+4.127%	14	694	+26.524%
2025-10-29	6.3000	6.3000	6.3000	6.3000	+5.000%	22	708	+31.746%
2025-10-28	6.0000	6.0000	6.0000	6.0000	+4.348%	56	729	+38.333%
2025-10-27	5.7500	5.7500	5.7500	5.7500	+3.604%	4	683	+44.348%
2025-10-23	5.5500	5.5500	5.5500	5.5500	+0.909%	1	683	+49.550%
2025-10-20	5.5000	5.5000	5.5000	5.5000	-1.610%	1	683	+50.909%
2025-10-13	5.5900	5.5900	5.5900	5.5900	-0.887%	1	683	+48.479%
2025-10-06	5.6500	5.6500	5.6400	5.6400	+6.616%	6	682	+47.163%
2025-10-01	5.2900	5.2900	5.2900	5.2900	-13.136%	4	682	+56.900%
2025-09-30	6.0900	6.0900	6.0900	6.0900	+1.500%	5	678	+36.289%
2025-09-29	6.1000	6.1000	6.0000	6.0000	-2.439%	17	678	+38.333%
2025-09-26	6.1500	6.1500	6.1500	6.1500	+21.782%	1	674	+34.959%
2025-09-11	5.0900	5.1200	5.0500	5.0500	-3.810%	34	673	+64.356%
2025-09-08	5.2000	5.2500	5.2000	5.2500	-2.778%	46	659	+58.095%
2025-09-03	5.4000	5.4000	5.4000	5.4000	0.000%	12	613	+53.704%
2025-09-02	5.4000	5.4000	5.4000	5.4000	+3.846%	2	601	+53.704%
2025-08-25	5.3100	5.3100	5.1000	5.2000	-2.622%	36	599	+59.615%
2025-08-11	5.3400	5.3400	5.3400	5.3400	-2.377%	1	563	+55.431%
2025-08-04	5.5000	5.7000	5.4700	5.4700	-4.035%	36	562	+51.737%
2025-08-01	5.7000	5.7000	5.7000	5.7000	+1.064%	1	542	+45.614%
2025-07-31	5.6400	5.6400	5.6400	5.6400	+3.676%	1	541	+47.163%
2025-07-30	5.5000	5.5000	5.4400	5.4400	+9.457%	7	540	+52.574%
2025-07-23	5.0000	5.1700	4.9000	4.9700	-8.640%	5	540	+67.002%
2025-07-22	5.4400	5.4400	5.4400	5.4400	-7.797%	2	537	+52.574%
2025-07-21	5.6200	5.9000	5.6200	5.9000	+5.357%	52	535	+40.678%
2025-07-17	5.6000	5.6000	5.6000	5.6000	0.000%	1	525	+48.214%
2025-07-11	5.3700	5.6000	5.3700	5.6000	+12.000%	4	524	+48.214%
2025-07-10	5.7000	5.7000	4.8600	5.0000	+17.371%	4	520	+66.000%
2025-07-08	4.2500	4.2600	4.2500	4.2600	-0.930%	42	517	+94.836%
2025-07-07	4.3000	4.3000	4.3000	4.3000	+6.173%	8	517	+93.023%
2025-07-03	4.0400	4.0500	4.0400	4.0500	+1.250%	2	508	+104.938%
2025-07-02	4.1800	4.1800	3.9600	4.0000	-0.744%	5	508	+107.500%
2025-07-01	3.9700	4.1700	3.9200	4.0300	-10.444%	10	505	+105.955%
2025-06-26	4.5000	4.5000	4.5000	4.5000	+3.926%	3	501	+84.444%
2025-06-25	4.0600	4.3300	4.0600	4.3300	+17.027%	3	498	+91.686%
2025-06-24	3.8500	3.9300	2.5500	3.7000	0.000%	5	496	+124.324%
2025-06-23	2.5400	3.7000	2.5400	3.7000	-2.632%	2	494	+124.324%
2025-06-20	3.8000	3.8000	3.8000	3.8000	+0.529%	500	495	+118.421%
2025-06-18	3.7400	3.7800	3.7400	3.7800	-2.073%	2	243	+119.577%
2025-06-16	3.8600	3.8600	3.8600	3.8600	+4.324%	5	243	+115.026%
2025-06-13	3.7000	3.7000	3.7000	3.7000	+8.824%	8	238	+124.324%
2025-06-10	3.3500	3.4000	3.3500	3.4000	-6.849%	2	238	+144.118%
2025-06-05	3.6500	3.8000	3.6500	3.6500	+1.389%	4	239	+127.397%
2025-06-04	3.3500	3.6000	3.3500	3.6000	+1.408%	2	239	+130.556%
2025-06-03	3.5000	3.5500	3.3500	3.5500	+1.429%	14	239	+133.803%
2025-06-02	3.5000	3.5000	3.5000	3.5000	+3.550%	2	232	+137.143%
2025-05-30	3.4000	3.4500	3.2900	3.3800	-0.588%	54	230	+145.562%
2025-05-29	3.4000	3.5000	3.1000	3.4000	+4.615%	44	225	+144.118%
2025-05-28	3.2500	3.3500	3.2500	3.2500	-3.846%	4	211	+155.385%
2025-05-27	3.4500	3.6000	3.2000	3.3800	-11.979%	11	211	+145.562%
2025-05-23	3.7000	3.8400	3.7000	3.8400	+8.475%	4	211	+116.146%
2025-05-22	3.7000	3.8500	3.5000	3.5400	+10.625%	19	211	+134.463%
2025-05-21	3.1900	3.4000	3.1500	3.2000	+3.226%	6	218	+159.375%
2025-05-20	3.2500	3.2500	2.8500	3.1000	-1.274%	61	218	+167.742%
2025-05-19	3.4500	3.4500	3.1000	3.1400	-6.269%	12	221	+164.331%
2025-05-16	3.2500	3.5000	3.1500	3.3500	-2.899%	22	221	+147.761%
2025-05-15	3.2500	3.5500	3.2500	3.4500	-4.167%	8	220	+140.580%
2025-05-14	3.6000	3.6500	3.3500	3.6000	+12.500%	13	221	+130.556%
2025-05-12	3.0000	3.3000	3.0000	3.2000	-3.030%	8	221	+159.375%
2025-05-09	3.3000	3.3000	3.3000	3.3000	+2.484%	2	221	+151.515%
2025-05-08	3.3000	3.3000	3.1000	3.2200	-2.424%	8	220	+157.764%
2025-05-07	3.2200	3.4000	3.2000	3.3000	+4.762%	13	218	+151.515%
2025-05-05	3.1500	3.1500	3.1500	3.1500	+1.613%	2	214	+163.492%
2025-05-02	3.1000	3.1000	3.1000	3.1000	+3.333%	2	212	+167.742%
2025-04-28	3.0000	3.0000	3.0000	3.0000	-1.639%	2	211	+176.667%
2025-04-25	3.0500	3.0500	3.0500	3.0500	+15.094%	6	211	+172.131%
2025-04-24	2.6500	2.6500	2.6500	2.6500	+1.923%	1	214	+213.208%
2025-04-23	2.5300	2.6000	2.5300	2.6000	-3.704%	10	214	+219.231%
2025-04-07	2.3500	2.7000	2.3500	2.7000	+22.727%	13	204	+207.407%
2025-04-04	2.2000	2.2000	2.2000	2.2000	+13.402%	14	197	+277.273%
2025-03-27	1.9000	1.9500	1.9000	1.9400	-19.167%	5	199	+327.835%
2025-03-13	2.4000	2.4000	2.4000	2.4000	+60.000%	5	199	+245.833%
2025-03-07	1.7500	1.7500	1.5000	1.5000	-18.033%	4	199	+453.333%
2025-03-04	1.6800	1.8300	1.6800	1.8300	-12.857%	27	201	+353.552%
2025-02-24	2.1500	2.1500	2.0500	2.1000	-18.288%	15	211	+295.238%
2025-02-19	2.6100	2.6600	2.5700	2.5700	-1.154%	8	207	+222.957%
2025-02-18	2.7000	2.7200	2.6000	2.6000	+18.182%	13	207	+219.231%
2025-02-13	2.2000	2.2000	2.2000	2.2000	-6.780%	10	184	+277.273%
2025-02-10	1.9700	2.3600	1.9700	2.3600	+2.609%	13	184	+251.695%
2025-02-07	2.3000	2.3000	2.3000	2.3000	-2.128%	6	172	+260.870%
2025-02-04	2.3500	2.3500	2.3500	2.3500	+6.818%	1	169	+253.191%
2025-02-03	2.2000	2.2000	2.2000	2.2000	+15.183%	1	168	+277.273%
2025-01-31	1.9000	1.9100	1.9000	1.9100	-3.535%	22	167	+334.555%
2025-01-29	1.9800	1.9900	1.9800	1.9800	+18.563%	60	157	+319.192%
2025-01-28	1.6700	1.6700	1.6700	1.6700	-22.326%	1	147	+397.006%
2025-01-23	2.1500	2.1500	2.1500	2.1500	+2.381%	1	147	+286.047%
2025-01-22	2.0500	2.1000	2.0500	2.1000	+7.692%	22	146	+295.238%
2025-01-16	2.0700	2.0700	1.9500	1.9500	+5.405%	20	124	+325.641%
2025-01-13	1.8000	1.8500	1.8000	1.8500	+5.714%	18	114	+348.649%
2025-01-07	1.7500	1.7500	1.7500	1.7500	0.000%	1	96	+374.286%
2025-01-06	1.7500	1.7500	1.7500	1.7500	+2.941%	11	95	+374.286%
2024-12-11	1.7000	1.7000	1.7000	1.7000	+6.250%	1	84	+388.235%
2024-12-10	1.6000	1.6000	1.6000	1.6000	-3.030%	3	85	+418.750%
2024-12-06	1.6500	1.6500	1.6500	1.6500	-2.941%	2	82	+403.030%
2024-11-26	1.7000	1.7000	1.7000	1.7000	+9.677%	4	81	+388.235%
2024-11-25	1.5500	1.5500	1.5500	1.5500	-16.216%	5	81	+435.484%
2024-11-19	1.8500	1.8500	1.8500	1.8500	-7.500%	1	76	+348.649%
2024-11-15	2.0000	2.0000	2.0000	2.0000	+22.699%	2	75	+315.000%
2024-11-12	1.6300	1.6300	1.6300	1.6300	+12.414%	50	74	+409.202%
2024-10-21	1.4500	1.4500	1.4500	1.4500	-14.706%	5	24	+472.414%
2024-10-10	1.7000	1.7000	1.7000	1.7000	+12.583%	5	19	+388.235%
2024-10-07	1.5100	1.5100	1.5100	1.5100	-4.430%	1	14	+449.669%
2024-10-04	1.5000	1.5800	1.3600	1.5800	+50.476%	6	13	+425.316%
2024-09-19	1.1000	1.1000	1.0500	1.0500	0.000%	10	10	+690.476%