Dark

CAG20270115P25
CAG Jan 15 2027 25.00 Put (CAG270115P00025000)
option OPRA

Inactive

Jul 28, 2026

10.00-7.834%(-0.85)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	10.0000	10.0000	10.0000	10.0000	-7.834%	32	529	0.000%
2026-07-15	10.9000	10.9000	10.8500	10.8500	+0.463%	11	561	-7.834%
2026-05-08	10.8100	10.8100	10.8000	10.8000	-1.370%	6	571	-7.407%
2026-05-01	10.9500	10.9500	10.9500	10.9500	+0.922%	3	577	-8.676%
2026-04-16	10.8500	10.8500	10.8500	10.8500	-3.556%	5	996	-7.834%
2026-04-15	11.2500	11.2500	11.2500	11.2500	+1.810%	2	991	-11.111%
2026-04-13	10.7000	11.0500	10.7000	11.0500	+15.104%	23	989	-9.502%
2026-03-27	9.6000	9.6000	9.6000	9.6000	-4.856%	1	970	+4.167%
2026-03-25	10.0900	10.0900	10.0900	10.0900	+20.119%	1	971	-0.892%
2026-03-13	8.4000	8.4000	8.4000	8.4000	+0.962%	160	971	+19.048%
2026-03-11	8.3800	8.3800	8.3200	8.3200	+30.000%	2	890	+20.192%
2026-02-24	6.4600	6.4600	6.4000	6.4000	-8.571%	4	890	+56.250%
2026-02-20	7.0000	7.0000	7.0000	7.0000	+2.941%	52	894	+42.857%
2026-02-18	6.8000	6.8000	6.8000	6.8000	+19.298%	5	894	+47.059%
2026-02-12	5.7000	5.7000	5.7000	5.7000	-1.384%	60	889	+75.439%
2026-02-11	6.4000	6.4000	5.7800	5.7800	-3.506%	8	922	+73.010%
2026-02-10	6.1000	6.1000	5.9400	5.9900	+2.744%	26	930	+66.945%
2026-02-05	5.8300	5.8300	5.8300	5.8300	+0.517%	10	942	+71.527%
2026-02-04	6.2500	6.2500	5.8000	5.8000	-10.217%	29	942	+72.414%
2026-02-03	6.9200	6.9200	6.4600	6.4600	-10.278%	8	955	+54.799%
2026-01-30	7.2000	7.2000	7.2000	7.2000	-4.509%	1	951	+38.889%
2026-01-29	7.6400	7.6400	7.5400	7.5400	+0.802%	23	952	+32.626%
2026-01-28	7.5600	7.5600	7.4800	7.4800	-4.592%	21	929	+33.690%
2026-01-27	7.8100	7.8900	7.8100	7.8400	-1.631%	12	932	+27.551%
2026-01-26	8.0400	8.1100	7.9700	7.9700	-4.665%	4	921	+25.471%
2026-01-23	8.4900	8.4900	8.2500	8.3600	+2.577%	12	920	+19.617%
2026-01-22	8.2700	8.6000	8.1000	8.1500	-4.901%	22	920	+22.699%
2026-01-21	8.4900	8.9600	8.4900	8.5700	+1.781%	21	919	+16.686%
2026-01-20	8.5600	9.0500	8.4200	8.4200	-1.174%	14	920	+18.765%
2026-01-16	8.4500	8.5200	8.4500	8.5200	-5.333%	3	917	+17.371%
2026-01-13	9.0000	9.0000	9.0000	9.0000	+4.530%	2	917	+11.111%
2026-01-12	8.5600	8.6100	8.5600	8.6100	-3.367%	3	915	+16.144%
2026-01-09	8.6200	8.9100	8.6200	8.9100	-5.514%	2	912	+12.233%
2026-01-07	9.4300	9.4300	9.4300	9.4300	+10.551%	1	910	+6.045%
2026-01-05	8.4200	8.5300	8.4200	8.5300	-2.179%	2	909	+17.233%
2026-01-02	8.7200	8.7200	8.7200	8.7200	+2.588%	2	910	+14.679%
2025-12-30	8.1000	8.5000	8.1000	8.5000	+0.592%	6	910	+17.647%
2025-12-29	8.2000	8.4500	8.2000	8.4500	-2.874%	111	911	+18.343%
2025-12-26	8.7000	8.7000	8.7000	8.7000	+4.442%	1	830	+14.943%
2025-12-23	8.4300	8.4300	8.3300	8.3300	-3.476%	94	831	+20.048%
2025-12-19	8.3100	8.7500	8.3100	8.6300	+11.499%	13	841	+15.875%
2025-12-18	7.8000	7.8000	7.7400	7.7400	-0.896%	3	840	+29.199%
2025-12-16	7.9200	8.2200	7.7000	7.8100	-1.014%	18	840	+28.041%
2025-12-15	7.8900	7.8900	7.8900	7.8900	-4.479%	1	845	+26.743%
2025-12-12	7.9600	8.2600	7.9600	8.2600	+1.975%	3	845	+21.065%
2025-12-11	8.2800	8.2800	8.1000	8.1000	-1.937%	11	845	+23.457%
2025-12-10	8.2700	8.6300	8.0900	8.2600	-2.133%	19	853	+21.065%
2025-12-09	8.4900	8.4900	8.4300	8.4400	+3.941%	6	857	+18.483%
2025-12-08	8.2300	8.3100	8.1200	8.1200	-4.471%	71	861	+23.153%
2025-12-05	8.5000	8.5000	8.5000	8.5000	+1.190%	3	863	+17.647%
2025-12-04	8.2000	8.4000	8.2000	8.4000	+3.704%	139	863	+19.048%
2025-12-03	8.1000	8.1000	8.1000	8.1000	-1.937%	111	860	+23.457%
2025-12-02	7.9200	8.2600	7.9200	8.2600	+8.684%	21	945	+21.065%
2025-11-26	7.6000	7.6000	7.6000	7.6000	-4.403%	82	1,028	+31.579%
2025-11-21	7.9500	7.9500	7.9500	7.9500	-0.625%	1	1,028	+25.786%
2025-11-19	7.8400	8.0200	7.8400	8.0000	0.000%	22	1,029	+25.000%
2025-11-14	7.9900	8.0000	7.9900	8.0000	-9.297%	23	1,029	+25.000%
2025-11-06	8.5000	8.8200	8.4800	8.8200	+5.000%	48	1,024	+13.379%
2025-11-05	8.3000	8.4000	8.2700	8.4000	+0.840%	35	1,029	+19.048%
2025-11-04	8.2600	8.3300	8.2600	8.3300	+1.585%	16	1,026	+20.048%
2025-10-29	8.0000	8.2000	8.0000	8.2000	+6.910%	20	1,025	+21.951%
2025-10-28	7.6600	7.6700	7.6600	7.6700	+4.212%	50	1,005	+30.378%
2025-10-27	7.3700	7.3700	7.3600	7.3600	+1.099%	50	1,011	+35.870%
2025-10-23	7.2800	7.2800	7.2800	7.2800	0.000%	1	1,011	+37.363%
2025-10-13	7.3000	7.3000	7.2800	7.2800	-2.282%	8	1,005	+37.363%
2025-10-09	7.4500	7.4500	7.4500	7.4500	+3.472%	2	999	+34.228%
2025-10-07	7.2000	7.2000	7.2000	7.2000	-0.690%	4	1,005	+38.889%
2025-10-06	7.3500	7.3500	7.2500	7.2500	+6.461%	8	1,005	+37.931%
2025-10-01	6.8100	6.8100	6.8100	6.8100	-12.692%	4	1,005	+46.843%
2025-09-29	7.8000	7.8000	7.7000	7.8000	+1.299%	40	1,005	+28.205%
2025-09-25	7.7000	7.7000	7.7000	7.7000	+1.316%	5	965	+29.870%
2025-09-23	7.6000	7.6000	7.5000	7.6000	+1.333%	34	965	+31.579%
2025-09-22	7.4000	7.5000	7.3500	7.5000	+2.740%	64	932	+33.333%
2025-09-19	7.3000	7.3000	7.3000	7.3000	+2.817%	20	868	+36.986%
2025-09-18	7.1000	7.1000	7.1000	7.1000	+1.429%	52	848	+40.845%
2025-09-17	7.1000	7.1000	6.9000	7.0000	-2.778%	21	797	+42.857%
2025-09-15	6.9800	7.2000	6.9800	7.2000	+6.667%	70	776	+38.889%
2025-09-11	6.2000	6.7500	6.2000	6.7500	-2.878%	20	796	+48.148%
2025-09-10	6.9500	6.9500	6.9500	6.9500	-1.418%	8	781	+43.885%
2025-08-29	7.0500	7.0500	7.0500	7.0500	+5.224%	1	773	+41.844%
2025-08-27	6.7000	6.7000	6.7000	6.7000	-5.099%	4	773	+49.254%
2025-08-05	7.0700	7.0700	7.0600	7.0600	-0.563%	2	769	+41.643%
2025-08-04	7.2000	7.2000	7.1000	7.1000	-2.740%	7	767	+40.845%
2025-07-31	7.3000	7.3000	7.3000	7.3000	-1.084%	1	767	+36.986%
2025-07-30	7.3700	7.3800	7.3700	7.3800	+4.533%	4	767	+35.501%
2025-07-22	7.0600	7.0600	7.0600	7.0600	-0.282%	2	763	+41.643%
2025-07-17	7.0800	7.0800	7.0800	7.0800	-2.881%	30	763	+41.243%
2025-07-10	6.4000	7.2900	6.4000	7.2900	+24.615%	21	793	+37.174%
2025-07-09	5.8500	5.8500	5.8500	5.8500	+10.377%	1	789	+70.940%
2025-07-02	5.2600	5.3000	5.2600	5.3000	-3.636%	3	789	+88.679%
2025-07-01	5.2000	5.6500	5.2000	5.5000	-6.143%	57	786	+81.818%
2025-06-30	5.8600	5.8600	5.8600	5.8600	-1.347%	2	781	+70.648%
2025-06-27	5.9000	5.9700	5.8300	5.9400	+3.304%	72	779	+68.350%
2025-06-26	5.8000	5.8000	5.7500	5.7500	+0.524%	2	728	+73.913%
2025-06-25	5.5300	5.7800	5.3800	5.7200	+12.157%	23	726	+74.825%
2025-06-24	5.0000	5.3800	5.0000	5.1000	0.000%	17	714	+96.078%
2025-06-23	5.1500	5.1500	5.1000	5.1000	0.000%	2	705	+96.078%
2025-06-16	5.1000	5.1000	5.1000	5.1000	+56.923%	1	703	+96.078%
2025-06-13	4.1100	4.1100	3.2500	3.2500	-27.778%	12	702	+207.692%
2025-06-11	4.5000	4.5000	4.5000	4.5000	-2.174%	49	705	+122.222%
2025-06-10	4.5000	4.6000	4.5000	4.6000	-10.853%	2	656	+117.391%
2025-06-06	4.1000	5.1600	4.1000	5.1600	+7.724%	16	655	+93.798%
2025-06-05	4.8000	5.0500	4.7500	4.7900	+3.011%	10	647	+108.768%
2025-06-04	4.6000	4.6500	4.6000	4.6500	-2.105%	3	643	+115.054%
2025-06-03	4.5900	4.7500	4.5900	4.7500	+3.261%	117	643	+110.526%
2025-06-02	4.6000	4.6000	4.6000	4.6000	+2.222%	1	553	+117.391%
2025-05-30	4.4700	4.7000	4.2500	4.5000	-5.263%	38	552	+122.222%
2025-05-29	4.4000	4.7500	4.4000	4.7500	+9.195%	6	541	+110.526%
2025-05-28	4.4000	4.5500	4.3500	4.3500	-7.447%	4	541	+129.885%
2025-05-27	4.5900	4.7000	4.5900	4.7000	-4.082%	3	540	+112.766%
2025-05-23	4.7500	5.0000	4.7500	4.9000	-2.000%	718	181	+104.082%
2025-05-22	4.8000	5.1000	4.7000	5.0000	+13.636%	10	181	+100.000%
2025-05-21	4.2500	4.4000	4.2500	4.4000	+7.317%	2	177	+127.273%
2025-05-20	4.0000	4.3500	3.9000	4.1000	-1.205%	22	177	+143.902%
2025-05-19	4.2500	4.6000	4.1500	4.1500	-4.598%	26	162	+140.964%
2025-05-16	4.2500	4.5500	4.2000	4.3500	-8.421%	22	161	+129.885%
2025-05-15	4.4000	4.7500	4.4000	4.7500	+7.955%	3	161	+110.526%
2025-05-14	4.7500	4.7500	4.3000	4.4000	+10.000%	9	161	+127.273%
2025-05-12	4.1500	4.3500	4.0000	4.0000	-9.091%	11	161	+150.000%
2025-05-07	4.4100	4.4500	4.4000	4.4000	+7.843%	14	161	+127.273%
2025-05-05	4.1000	4.2500	4.0800	4.0800	+0.741%	7	163	+145.098%
2025-05-02	4.0500	4.0500	4.0500	4.0500	+1.250%	2	162	+146.914%
2025-04-25	4.0000	4.0000	4.0000	4.0000	+19.760%	6	161	+150.000%
2025-04-22	3.3400	3.3400	3.3400	3.3400	+2.769%	3	161	+199.401%
2025-04-11	3.2500	3.2500	3.2500	3.2500	-2.985%	8	158	+207.692%
2025-04-10	3.2800	3.3500	3.2800	3.3500	-14.758%	3	154	+198.507%
2025-04-08	3.3300	3.9300	3.3300	3.9300	+21.296%	4	151	+154.453%
2025-04-07	2.0900	3.2400	2.0900	3.2400	+12.892%	3	149	+208.642%
2025-04-04	2.6500	2.9200	2.6500	2.8700	+2.867%	12	148	+248.432%
2025-04-03	1.0500	2.7900	1.0500	2.7900	-6.061%	2	147	+258.423%
2025-04-02	2.9700	2.9700	2.9700	2.9700	-0.336%	1	146	+236.700%
2025-03-26	2.9800	2.9800	2.9800	2.9800	+58.511%	1	146	+235.570%
2025-03-10	2.0500	2.2600	1.8800	1.8800	-37.333%	9	146	+431.915%
2025-03-06	3.0000	3.0000	3.0000	3.0000	+3.806%	1	140	+233.333%
2025-03-03	2.8900	2.8900	2.8900	2.8900	-1.027%	10	140	+246.021%
2025-02-28	2.9200	2.9200	2.9200	2.9200	-10.976%	60	140	+242.466%
2025-02-26	3.2800	3.2800	3.2800	3.2800	+4.127%	2	110	+204.878%
2025-02-13	3.1500	3.1500	3.1500	3.1500	-10.000%	10	108	+217.460%
2025-02-11	3.5000	3.5000	3.5000	3.5000	+3.245%	1	98	+185.714%
2025-02-10	3.4000	3.4000	3.3900	3.3900	+8.654%	4	97	+194.985%
2025-02-07	3.1200	3.1200	3.1200	3.1200	+0.645%	6	94	+220.513%
2025-02-04	3.2400	3.2400	3.1000	3.1000	+23.506%	6	93	+222.581%
2025-01-27	2.5100	2.5100	2.5100	2.5100	-10.357%	1	88	+298.406%
2025-01-24	2.8000	2.8000	2.8000	2.8000	-11.111%	4	89	+257.143%
2025-01-22	3.0700	3.1500	3.0700	3.1500	+6.061%	3	89	+217.460%
2025-01-21	2.8500	2.9700	2.8500	2.9700	+10.000%	2	87	+236.700%
2025-01-15	2.6900	2.7000	2.6900	2.7000	+6.719%	3	85	+270.370%
2025-01-14	2.5300	2.5300	2.5300	2.5300	-1.938%	1	82	+295.257%
2025-01-07	2.5800	2.5800	2.5800	2.5800	+7.500%	2	82	+287.597%
2024-12-23	2.4000	2.4000	2.4000	2.4000	-4.382%	25	81	+316.667%
2024-12-19	2.5100	2.5100	2.5100	2.5100	+0.400%	1	56	+298.406%
2024-12-09	2.5000	2.5000	2.5000	2.5000	+5.485%	5	55	+300.000%
2024-12-06	2.3700	2.3700	2.3700	2.3700	-1.250%	2	51	+321.941%
2024-12-04	2.4000	2.4000	2.4000	2.4000	-11.111%	1	50	+316.667%
2024-11-19	2.7000	2.7000	2.7000	2.7000	+6.299%	5	49	+270.370%
2024-11-15	2.5000	2.8100	2.5000	2.5400	+12.889%	28	44	+293.701%
2024-11-14	2.2500	2.2500	2.2500	2.2500	-4.255%	5	30	+344.444%
2024-11-13	2.3500	2.3500	2.3500	2.3500	+20.513%	3	25	+325.532%
2024-11-12	1.9500	1.9500	1.9500	1.9500	-13.333%	1	22	+412.821%
2024-11-11	2.2500	2.2500	2.2500	2.2500	+15.385%	2	21	+344.444%
2024-10-16	1.9500	1.9500	1.9500	1.9500	-7.143%	6	19	+412.821%
2024-10-04	2.1500	2.1500	2.1000	2.1000	-3.226%	14	13	+376.190%
2024-10-03	2.1700	2.1700	2.1700	2.1700	+11.282%	1	6	+360.829%
2024-10-02	1.9500	1.9500	1.9500	1.9500	+50.000%	1	5	+412.821%
2024-10-01	1.3000	1.3000	1.3000	1.3000	-10.345%	3	4	+669.231%
2024-09-18	1.4500	1.4500	1.4500	1.4500	0.000%	1	1	+589.655%