Dark

CAG20280121C10
CAG Jan 21 2028 10.00 Call (CAG280121C00010000)
option OPRA

EOD

Aug 12, 2026

5.45-2.679%(-0.15)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	5.4500	5.4500	5.4500	5.4500	-2.679%	15	1,202	0.000%
2026-08-11	5.6000	5.6000	5.6000	5.6000	-1.754%	65	1,187	-2.679%
2026-08-07	5.7000	5.7000	5.7000	5.7000	+3.636%	10	1,187	-4.386%
2026-08-06	5.5000	5.5000	5.5000	5.5000	0.000%	10	1,187	-0.909%
2026-08-05	5.6000	5.7900	5.5000	5.5000	-0.901%	79	1,187	-0.909%
2026-07-30	5.5600	5.6500	5.5400	5.5500	-7.500%	42	1,130	-1.802%
2026-07-29	6.0000	6.0000	6.0000	6.0000	+0.840%	10	1,124	-9.167%
2026-07-28	6.0000	6.0000	5.9000	5.9500	+4.938%	62	1,134	-8.403%
2026-07-27	5.4900	5.6700	5.4900	5.6700	+17.635%	52	1,135	-3.880%
2026-07-23	4.8200	4.8200	4.8200	4.8200	-9.057%	1	1,154	+13.071%
2026-07-22	5.5400	5.5400	5.3000	5.3000	+1.923%	6	1,153	+2.830%
2026-07-21	5.3500	5.3500	5.2000	5.2000	0.000%	10	1,154	+4.808%
2026-07-20	5.0000	5.2000	5.0000	5.2000	+7.216%	22	1,155	+4.808%
2026-07-17	5.3000	5.3000	4.8500	4.8500	-6.551%	6	1,173	+12.371%
2026-07-16	5.1900	5.1900	5.1900	5.1900	+9.494%	10	1,179	+5.010%
2026-07-15	4.3500	4.9100	4.3500	4.7400	-8.846%	108	1,184	+14.979%
2026-07-13	5.2000	5.2000	5.2000	5.2000	+15.556%	9	1,113	+4.808%
2026-07-09	4.5000	4.5000	4.5000	4.5000	-5.063%	2	1,104	+21.111%
2026-07-08	4.7700	4.7700	4.7400	4.7400	-5.200%	5	1,106	+14.979%
2026-07-06	5.0000	5.0000	5.0000	5.0000	-1.768%	4	1,104	+9.000%
2026-07-02	5.2000	5.2200	5.0900	5.0900	-2.115%	358	1,224	+7.073%
2026-07-01	5.2000	5.2000	5.1000	5.2000	+8.333%	347	1,224	+4.808%
2026-06-29	5.0000	5.0000	4.8000	4.8000	0.000%	19	1,560	+13.542%
2026-06-26	4.8000	4.8400	4.7500	4.8000	+1.266%	44	1,547	+13.542%
2026-06-25	4.7400	4.7400	4.7400	4.7400	+10.233%	3	1,550	+14.979%
2026-06-24	4.3000	4.5000	4.3000	4.3000	-1.376%	4	1,553	+26.744%
2026-06-23	4.1500	4.3600	4.1500	4.3600	+9.000%	3	1,556	+25.000%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-2.439%	2	1,555	+36.250%
2026-06-18	4.1700	4.1700	4.1000	4.1000	+3.797%	3	1,550	+32.927%
2026-06-17	4.3200	4.3900	3.9500	3.9500	-14.130%	5	1,550	+37.975%
2026-06-16	4.6500	4.6500	4.6000	4.6000	-4.167%	4	1,551	+18.478%
2026-06-15	4.8000	4.8000	4.8000	4.8000	+4.575%	1	1,549	+13.542%
2026-06-12	4.4300	4.5900	4.4300	4.5900	+2.227%	10	1,548	+18.736%
2026-06-11	4.5000	4.5000	4.3700	4.4900	-0.222%	3	1,552	+21.381%
2026-06-10	4.5000	4.5000	4.5000	4.5000	+4.895%	50	1,552	+21.111%
2026-06-09	4.2900	4.2900	4.2900	4.2900	+4.634%	2	1,502	+27.040%
2026-06-08	4.8900	4.8900	4.1000	4.1000	-2.381%	6	1,500	+32.927%
2026-06-05	3.8400	4.2000	3.8400	4.2000	+12.903%	7	1,496	+29.762%
2026-06-04	3.9400	4.0400	3.7200	3.7200	-2.105%	121	1,490	+46.505%
2026-06-03	3.8000	4.0700	3.8000	3.8000	-3.797%	45	1,370	+43.421%
2026-06-02	4.1000	4.1000	3.9000	3.9500	-6.398%	104	1,326	+37.975%
2026-06-01	4.2200	4.2200	4.2200	4.2200	-1.860%	1	1,387	+29.147%
2026-05-29	4.1700	4.4300	4.1700	4.3000	-0.693%	77	1,387	+26.744%
2026-05-28	4.4000	4.4000	4.3300	4.3300	+0.698%	21	1,328	+25.866%
2026-05-27	4.5000	4.5100	4.3000	4.3000	-0.922%	54	1,338	+26.744%
2026-05-26	4.4600	4.5000	4.3400	4.3400	-5.447%	6	1,323	+25.576%
2026-05-22	4.6000	4.6000	4.5900	4.5900	+3.378%	4	1,321	+18.736%
2026-05-21	4.3000	4.4400	4.3000	4.4400	-7.500%	27	1,306	+22.748%
2026-05-20	4.8000	4.8000	4.8000	4.8000	0.000%	8	1,306	+13.542%
2026-05-19	4.8000	4.8000	4.8000	4.8000	+4.348%	4	1,299	+13.542%
2026-05-15	4.6000	5.0600	4.5000	4.6000	-1.075%	39	1,299	+18.478%
2026-05-14	5.3000	5.3000	4.6500	4.6500	-8.824%	89	1,272	+17.204%
2026-05-12	5.1700	5.1700	5.1000	5.1000	+7.368%	80	1,207	+6.863%
2026-05-11	4.6600	4.7500	4.6600	4.7500	-10.377%	9	1,207	+14.737%
2026-05-08	5.3000	5.3000	5.3000	5.3000	+1.923%	10	1,206	+2.830%
2026-05-07	5.0000	5.2000	5.0000	5.2000	+4.000%	11	1,196	+4.808%
2026-05-06	4.7100	5.0000	4.0000	5.0000	+4.167%	9	1,190	+9.000%
2026-05-05	4.6500	4.8000	4.6500	4.8000	+1.480%	52	1,189	+13.542%
2026-05-04	4.8000	4.8900	4.7000	4.7300	-2.474%	22	1,137	+15.222%
2026-05-01	5.1500	5.1500	4.8500	4.8500	-4.902%	3	1,130	+12.371%
2026-04-30	4.8400	5.1000	4.8400	5.1000	+7.595%	79	1,130	+6.863%
2026-04-29	4.8600	5.0000	4.7000	4.7400	+1.935%	29	1,055	+14.979%
2026-04-28	4.7000	4.7000	4.6500	4.6500	0.000%	31	1,053	+17.204%
2026-04-27	4.8000	4.8000	4.6500	4.6500	-1.064%	24	1,033	+17.204%
2026-04-24	4.7000	4.7500	4.6800	4.7000	0.000%	18	1,013	+15.957%
2026-04-23	5.0000	5.0000	4.7000	4.7000	-11.321%	54	1,000	+15.957%
2026-04-22	4.9000	5.3000	4.9000	5.3000	+3.922%	5	972	+2.830%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-1.923%	95	880	+6.863%
2026-04-17	5.1000	5.3000	5.1000	5.2000	+5.051%	73	880	+4.808%
2026-04-16	4.8400	5.1000	4.7500	4.9500	+5.319%	29	869	+10.101%
2026-04-15	4.5600	4.7000	4.5000	4.7000	0.000%	281	842	+15.957%
2026-04-14	4.7000	4.7000	4.7000	4.7000	-2.083%	1	572	+15.957%
2026-04-13	5.1000	5.1000	4.7000	4.8000	-15.937%	73	571	+13.542%
2026-04-08	5.7100	5.7100	5.7100	5.7100	-1.552%	1	504	-4.553%
2026-04-07	5.8700	5.8700	5.8000	5.8000	-1.528%	5	504	-6.034%
2026-04-02	6.0000	6.0000	5.6000	5.8900	+3.333%	20	479	-7.470%
2026-04-01	5.7000	6.0000	5.5000	5.7000	-7.166%	72	479	-4.386%
2026-03-31	6.0000	6.1400	5.8000	6.1400	+4.068%	71	427	-11.238%
2026-03-30	5.9000	5.9000	5.8800	5.9000	+0.683%	21	377	-7.627%
2026-03-27	5.9300	5.9400	5.8600	5.8600	+6.545%	17	378	-6.997%
2026-03-26	5.6000	5.6000	5.5000	5.5000	0.000%	51	368	-0.909%
2026-03-25	5.4000	5.5000	5.4000	5.5000	-5.172%	11	317	-0.909%
2026-03-24	5.9000	5.9000	5.8000	5.8000	+1.754%	50	309	-6.034%
2026-03-23	5.6000	5.7000	5.4000	5.7000	+1.786%	32	303	-4.386%
2026-03-20	5.6000	5.6000	5.5800	5.6000	-3.448%	52	271	-2.679%
2026-03-19	5.7500	5.8000	5.5000	5.8000	-3.333%	26	220	-6.034%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-6.250%	6	194	-9.167%
2026-03-17	6.4000	6.4000	6.4000	6.4000	+1.587%	3	188	-14.844%
2026-03-16	6.7000	6.7000	6.3000	6.3000	-4.545%	11	187	-13.492%
2026-03-13	6.8000	6.8000	6.6000	6.6000	-2.941%	70	177	-17.424%
2026-03-12	7.3600	7.3600	6.6000	6.8000	-4.225%	9	107	-19.853%
2026-03-11	7.0900	7.1000	7.0900	7.1000	-20.225%	22	99	-23.239%
2026-03-03	8.9000	8.9000	8.9000	8.9000	+2.299%	5	95	-38.764%
2026-02-17	8.7000	8.7000	8.7000	8.7000	-16.587%	3	100	-37.356%
2026-02-12	10.4300	10.4300	10.4300	10.4300	+14.239%	10	100	-47.747%
2026-02-09	6.9000	9.1300	6.9000	9.1300	-9.154%	4	100	-40.307%
2026-02-04	10.0500	10.0500	10.0500	10.0500	+10.440%	4	100	-45.771%
2026-02-03	8.6000	9.1000	8.6000	9.1000	+5.814%	13	100	-40.110%
2026-02-02	8.6000	8.6000	8.6000	8.6000	+4.878%	1	106	-36.628%
2026-01-30	8.2000	8.2000	8.2000	8.2000	+3.797%	5	107	-33.537%
2026-01-29	8.0000	8.0000	7.9000	7.9000	+0.509%	3	108	-31.013%
2026-01-26	7.9300	7.9300	7.8600	7.8600	+6.216%	10	107	-30.662%
2026-01-23	7.4000	7.4000	7.4000	7.4000	-2.632%	50	152	-26.351%
2026-01-22	7.6000	7.6000	7.6000	7.6000	+4.828%	1	157	-28.289%
2026-01-20	7.2000	7.2500	7.2000	7.2500	+2.837%	3	156	-24.828%
2026-01-14	7.0500	7.0500	7.0500	7.0500	+2.471%	3	162	-22.695%
2026-01-12	6.8800	6.8800	6.8800	6.8800	+5.846%	1	165	-20.785%
2026-01-08	6.5000	6.5000	6.5000	6.5000	+4.334%	5	164	-16.154%
2026-01-07	6.5000	7.0000	6.2000	6.2300	-11.000%	14	169	-12.520%
2026-01-06	7.1000	7.1000	6.9500	7.0000	-7.407%	11	155	-22.143%
2025-12-29	7.8000	7.8000	7.4900	7.5600	+4.276%	12	150	-27.910%
2025-12-26	7.2500	7.2500	7.2500	7.2500	+4.317%	1	138	-24.828%
2025-12-24	6.9500	6.9500	6.9500	6.9500	-2.797%	2	139	-21.583%
2025-12-23	7.1700	7.1700	7.1500	7.1500	-2.721%	11	139	-23.776%
2025-12-22	7.3000	7.4500	7.2500	7.3500	-7.779%	4	128	-25.850%
2025-12-12	7.9700	7.9700	7.9700	7.9700	+5.563%	1	128	-31.619%
2025-12-10	7.6000	7.6000	7.4000	7.5500	+0.667%	5	129	-27.815%
2025-12-09	7.5000	7.5000	7.5000	7.5000	+2.740%	1	130	-27.333%
2025-12-05	7.3000	7.3000	7.3000	7.3000	+1.389%	1	129	-25.342%
2025-12-04	7.4000	7.4000	7.2000	7.2000	-4.000%	11	130	-24.306%
2025-12-03	7.7000	7.7000	7.5000	7.5000	-3.846%	3	120	-27.333%
2025-11-21	7.8000	7.8000	7.8000	7.8000	+2.632%	15	118	-30.128%
2025-11-20	7.8000	7.8000	7.6000	7.6000	-1.299%	2	133	-28.289%
2025-11-12	7.7000	7.7000	7.7000	7.7000	+10.000%	15	131	-29.221%
2025-11-06	7.3000	7.3100	7.0000	7.0000	-9.910%	7	116	-22.143%
2025-11-05	8.1000	8.1000	7.5500	7.7700	+1.569%	40	109	-29.858%
2025-10-31	7.6500	7.6500	7.6500	7.6500	-0.649%	24	69	-28.758%
2025-10-30	7.6700	7.7000	7.5400	7.7000	+14.925%	31	69	-29.221%
2025-10-29	7.7500	7.7500	6.7000	6.7000	-19.277%	41	38	-18.657%
2025-10-16	8.3000	8.3000	8.3000	8.3000	-5.682%	10	40	-34.337%
2025-10-07	8.8000	8.8000	8.8000	8.8000	-4.348%	3	30	-38.068%
2025-10-03	9.2000	9.2000	9.2000	9.2000	+1.657%	5	27	-40.761%
2025-10-01	9.0500	9.0500	9.0500	9.0500	+10.366%	1	22	-39.779%
2025-09-30	8.2000	8.2000	8.2000	8.2000	-4.094%	20	21	-33.537%
2025-09-19	8.5500	8.5500	8.5500	8.5500	0.000%	1	1	-36.257%