Dark

CAG20280121C15
CAG Jan 21 2028 15.00 Call (CAG280121C00015000)
option OPRA

EOD

Sep 29, 2026

1.77-4.324%(-0.08)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8200	1.9000	1.7000	1.7700	-4.324%	136	2,919	0.000%
2026-09-28	1.8700	1.8700	1.8000	1.8500	-7.500%	33	2,872	-4.324%
2026-09-25	2.0500	2.0500	1.9000	2.0000	-4.762%	42	2,882	-11.500%
2026-09-24	2.2000	2.2000	2.0700	2.1000	-2.326%	22	2,858	-15.714%
2026-09-23	2.1500	2.2300	2.1500	2.1500	-12.245%	3	2,836	-17.674%
2026-09-22	2.4500	2.4500	2.4500	2.4500	+2.941%	4	2,837	-27.755%
2026-09-21	2.3800	2.3800	2.3800	2.3800	-0.833%	1	2,836	-25.630%
2026-09-18	2.4000	2.4000	2.4000	2.4000	-4.000%	1	2,837	-26.250%
2026-09-17	2.4700	2.5000	2.4700	2.5000	0.000%	2	2,837	-29.200%
2026-09-16	2.5000	2.5000	2.5000	2.5000	+5.485%	1	2,837	-29.200%
2026-09-15	2.2900	2.3700	2.2900	2.3700	+5.333%	12	2,838	-25.316%
2026-09-14	2.5000	2.5000	2.2500	2.2500	+12.500%	125	2,831	-21.333%
2026-09-11	2.3000	2.3000	2.0000	2.0000	-9.910%	77	2,832	-11.500%
2026-09-10	2.2500	2.3000	2.2200	2.2200	-11.200%	151	2,805	-20.270%
2026-09-09	2.7000	2.7000	2.5000	2.5000	+3.734%	104	2,725	-29.200%
2026-09-08	2.5600	2.5600	2.4000	2.4100	-10.741%	5	2,625	-26.556%
2026-09-04	2.7500	2.7500	2.7000	2.7000	-5.263%	75	2,576	-34.444%
2026-09-03	2.8300	2.8500	2.7500	2.8500	-10.658%	34	2,576	-37.895%
2026-09-02	3.2000	3.3000	3.1000	3.1900	+6.333%	68	2,573	-44.514%
2026-09-01	3.1400	3.1400	3.0000	3.0000	-3.226%	39	2,533	-41.000%
2026-08-28	3.1700	3.2000	3.1000	3.1000	+1.639%	91	2,514	-42.903%
2026-08-27	3.2000	3.2000	3.0500	3.0500	-3.785%	4	2,505	-41.967%
2026-08-26	3.1700	3.1700	3.1700	3.1700	-2.462%	1	2,503	-44.164%
2026-08-25	3.3500	3.3500	3.2500	3.2500	-9.722%	45	2,502	-45.538%
2026-08-24	3.4000	3.6000	3.4000	3.6000	+5.882%	22	2,531	-50.833%
2026-08-21	3.4000	3.4000	3.4000	3.4000	+2.102%	1	2,540	-47.941%
2026-08-20	3.3100	3.3300	3.2000	3.3300	-1.187%	18	2,539	-46.847%
2026-08-19	3.1500	3.4600	3.1500	3.3700	+12.333%	67	2,535	-47.478%
2026-08-18	3.0000	3.0000	2.9000	3.0000	+5.263%	13	2,557	-41.000%
2026-08-17	2.9000	2.9000	2.8500	2.8500	-1.724%	110	2,550	-37.895%
2026-08-14	2.9200	2.9200	2.9000	2.9000	+3.571%	2	2,458	-38.966%
2026-08-13	2.8000	2.8000	2.8000	2.8000	+5.660%	2	2,459	-36.786%
2026-08-12	2.5000	2.6500	2.5000	2.6500	-1.852%	14	2,457	-33.208%
2026-08-11	2.6500	2.7000	2.6300	2.7000	+7.570%	41	2,455	-34.444%
2026-08-10	2.6500	2.6900	2.5100	2.5100	-7.037%	28	2,452	-29.482%
2026-08-07	2.6100	2.7000	2.6100	2.7000	+3.448%	27	2,452	-34.444%
2026-08-06	2.8000	2.8000	2.6000	2.6100	-4.396%	23	2,473	-32.184%
2026-08-05	2.7000	2.7300	2.7000	2.7300	+3.019%	20	2,486	-35.165%
2026-08-04	2.6500	2.6500	2.6500	2.6500	+6.000%	1	2,486	-33.208%
2026-08-03	2.4000	2.5500	2.3500	2.5000	-1.961%	31	2,486	-29.200%
2026-07-31	2.5500	2.5500	2.5500	2.5500	-4.135%	1	2,506	-30.588%
2026-07-30	2.6100	2.6600	2.6000	2.6600	-9.831%	12	2,506	-33.459%
2026-07-29	3.0400	3.0400	2.8500	2.9500	0.000%	82	2,516	-40.000%
2026-07-28	3.0000	3.0000	2.9000	2.9500	+7.273%	43	2,555	-40.000%
2026-07-27	2.6500	2.7800	2.6500	2.7500	+9.562%	19	2,550	-35.636%
2026-07-24	2.5100	2.5100	2.5100	2.5100	+15.138%	2	2,536	-29.482%
2026-07-23	2.6000	2.6000	2.1800	2.1800	-19.259%	69	2,538	-18.807%
2026-07-22	2.8000	2.8000	2.7000	2.7000	+3.846%	13	2,476	-34.444%
2026-07-21	2.6000	2.6000	2.6000	2.6000	+6.557%	10	2,465	-31.923%
2026-07-20	2.4400	2.4400	2.4400	2.4400	+8.929%	1	2,455	-27.459%
2026-07-17	2.5000	2.6300	2.2400	2.2400	-1.754%	88	2,456	-20.982%
2026-07-16	2.3500	2.4400	2.2800	2.2800	-6.557%	38	2,447	-22.368%
2026-07-15	2.2500	2.4500	2.0500	2.4400	-1.613%	33	2,424	-27.459%
2026-07-14	2.2700	2.4800	2.2700	2.4800	-0.800%	315	2,423	-28.629%
2026-07-13	2.3000	2.5000	2.2000	2.5000	+13.636%	12	2,189	-29.200%
2026-07-10	2.0000	2.2000	2.0000	2.2000	+10.000%	9	2,183	-19.545%
2026-07-09	2.1200	2.3000	2.0000	2.0000	-9.502%	10	2,177	-11.500%
2026-07-08	2.1100	2.2100	2.1100	2.2100	-7.917%	2	2,178	-19.910%
2026-07-07	2.2500	2.4000	2.2500	2.4000	+5.263%	10	2,178	-26.250%
2026-07-06	2.3200	2.3200	2.1500	2.2800	-5.000%	28	2,183	-22.368%
2026-07-02	2.4500	2.5300	2.4000	2.4000	+0.840%	36	2,194	-26.250%
2026-07-01	2.2500	2.6000	2.2100	2.3800	+19.000%	498	2,194	-25.630%
2026-06-30	2.1500	2.1500	1.9100	2.0000	-14.894%	10	2,010	-11.500%
2026-06-29	2.3500	2.3500	2.3500	2.3500	+4.444%	25	2,003	-24.681%
2026-06-26	2.2500	2.2500	2.2500	2.2500	+2.273%	5	2,028	-21.333%
2026-06-25	2.2500	2.3000	2.1500	2.2000	+0.457%	38	2,028	-19.545%
2026-06-24	1.9500	2.1900	1.9500	2.1900	+4.286%	33	2,019	-19.178%
2026-06-23	1.9200	2.1500	1.9200	2.1000	+16.667%	21	2,029	-15.714%
2026-06-22	1.8800	1.8800	1.7500	1.8000	-5.263%	15	2,031	-1.667%
2026-06-18	1.9000	1.9000	1.8800	1.9000	-5.000%	53	2,017	-6.842%
2026-06-17	2.1000	2.1000	1.9700	2.0000	-8.257%	12	2,017	-11.500%
2026-06-16	2.2000	2.2300	2.1800	2.1800	+1.395%	49	2,021	-18.807%
2026-06-15	2.2500	2.3700	2.1500	2.1500	-1.376%	25	2,017	-17.674%
2026-06-12	2.1000	2.2000	2.1000	2.1800	+2.347%	30	2,024	-18.807%
2026-06-11	2.1000	2.1300	2.0800	2.1300	+1.429%	4	2,025	-16.901%
2026-06-10	2.0100	2.1000	2.0100	2.1000	+7.692%	24	2,028	-15.714%
2026-06-09	2.0000	2.0000	1.8500	1.9500	-1.015%	41	2,027	-9.231%
2026-06-08	1.9500	1.9700	1.9500	1.9700	+2.604%	80	2,028	-10.152%
2026-06-05	1.8500	1.9500	1.8500	1.9200	+14.286%	25	2,108	-7.813%
2026-06-04	1.8000	1.8500	1.6700	1.6800	0.000%	54	2,098	+5.357%
2026-06-03	1.8500	1.9000	1.6000	1.6800	-9.189%	368	2,066	+5.357%
2026-06-02	1.9500	1.9500	1.8400	1.8500	-7.035%	25	2,087	-4.324%
2026-06-01	1.9500	1.9900	1.9100	1.9900	-1.485%	69	2,063	-11.055%
2026-05-29	1.9000	2.0500	1.8700	2.0200	+0.498%	32	2,056	-12.376%
2026-05-28	2.1000	2.1000	2.0100	2.0100	-0.495%	13	2,051	-11.940%
2026-05-27	1.8500	2.1000	1.8500	2.0200	+6.316%	59	2,051	-12.376%
2026-05-26	1.9400	1.9700	1.9000	1.9000	-7.317%	79	2,047	-6.842%
2026-05-22	2.0000	2.0500	2.0000	2.0500	+3.535%	22	2,070	-13.659%
2026-05-21	2.0000	2.0500	1.9500	1.9800	-12.000%	70	2,087	-10.606%
2026-05-20	2.1500	2.2500	2.1500	2.2500	0.000%	40	2,087	-21.333%
2026-05-19	2.3000	2.3000	2.2200	2.2500	0.000%	21	2,225	-21.333%
2026-05-18	2.0000	2.2500	2.0000	2.2500	+12.500%	207	2,225	-21.333%
2026-05-15	2.2500	2.2500	2.0000	2.0000	-4.762%	145	2,225	-11.500%
2026-05-14	2.3000	2.3200	2.1000	2.1000	-7.895%	123	2,117	-15.714%
2026-05-13	2.2500	2.2800	2.2400	2.2800	-2.979%	8	2,083	-22.368%
2026-05-12	2.3000	2.4000	2.1900	2.3500	+4.444%	33	2,083	-24.681%
2026-05-11	2.3000	2.3000	2.1000	2.2500	0.000%	13	2,083	-21.333%
2026-05-08	2.3000	2.3500	2.2500	2.2500	-19.643%	14	2,077	-21.333%
2026-05-07	2.2300	2.8000	2.1700	2.8000	+24.444%	136	2,075	-36.786%
2026-05-06	2.2000	2.2600	2.1100	2.2500	+5.140%	39	2,018	-21.333%
2026-05-05	2.2000	2.2000	2.0000	2.1400	+4.390%	159	1,988	-17.290%
2026-05-04	2.1600	2.4000	2.0200	2.0500	-6.818%	148	1,859	-13.659%
2026-05-01	2.2500	2.4000	2.1400	2.2000	-0.901%	71	1,781	-19.545%
2026-04-30	2.1300	2.3500	2.1300	2.2200	+5.714%	33	1,781	-20.270%
2026-04-29	2.1900	2.1900	2.0500	2.1000	+2.439%	18	1,774	-15.714%
2026-04-28	2.0900	2.0900	2.0000	2.0500	-0.966%	12	1,780	-13.659%
2026-04-27	2.1000	2.1500	2.0500	2.0700	+0.976%	62	1,784	-14.493%
2026-04-24	2.2200	2.2200	2.0500	2.0500	-2.381%	8	1,783	-13.659%
2026-04-23	2.1000	2.1000	2.0000	2.1000	-6.667%	45	1,775	-15.714%
2026-04-22	2.3000	2.3000	2.2000	2.2500	0.000%	40	1,752	-21.333%
2026-04-21	2.3700	2.3700	2.2500	2.2500	-4.255%	22	1,752	-21.333%
2026-04-20	2.3000	2.4500	2.2500	2.3500	+1.732%	6	1,752	-24.681%
2026-04-17	2.2900	2.4000	2.2500	2.3100	-3.750%	62	1,752	-23.377%
2026-04-16	2.1200	2.4000	2.1200	2.4000	+17.073%	85	1,755	-26.250%
2026-04-15	1.9500	2.1600	1.8000	2.0500	+3.015%	288	1,702	-13.659%
2026-04-14	2.3000	2.3000	1.9900	1.9900	-9.545%	160	1,499	-11.055%
2026-04-13	2.1000	2.2000	1.9200	2.2000	-10.569%	50	1,459	-19.545%
2026-04-10	2.6200	2.6200	2.4500	2.4600	-8.889%	18	1,435	-28.049%
2026-04-09	2.7000	2.7000	2.7000	2.7000	+2.273%	1	1,421	-34.444%
2026-04-08	2.7300	2.7300	2.5000	2.6400	-4.000%	62	1,420	-32.955%
2026-04-07	2.8000	2.8000	2.7500	2.7500	+1.476%	45	1,454	-35.636%
2026-04-06	2.7900	2.8400	2.7100	2.7100	-0.733%	17	1,444	-34.686%
2026-04-02	2.8500	2.8500	2.6100	2.7300	+2.247%	96	1,379	-35.165%
2026-04-01	2.7000	2.7000	2.3500	2.6700	+2.299%	52	1,379	-33.708%
2026-03-31	3.0000	3.0000	2.5900	2.6100	-5.776%	21	1,341	-32.184%
2026-03-30	2.8300	2.8300	2.7700	2.7700	-1.071%	7	1,345	-36.101%
2026-03-27	2.5000	2.8000	2.5000	2.8000	+7.692%	37	1,341	-36.786%
2026-03-26	2.6000	2.6000	2.6000	2.6000	0.000%	5	1,307	-31.923%
2026-03-25	2.4000	2.6000	2.4000	2.6000	-2.256%	67	1,302	-31.923%
2026-03-24	2.5000	2.7900	2.5000	2.6600	+6.400%	106	1,243	-33.459%
2026-03-23	2.3000	2.5000	2.3000	2.5000	+5.042%	209	1,247	-29.200%
2026-03-20	2.6000	2.6000	2.3800	2.3800	-9.848%	163	1,164	-25.630%
2026-03-19	2.6400	2.6400	2.6400	2.6400	+1.538%	3	1,011	-32.955%
2026-03-18	3.0000	3.0000	2.6000	2.6000	-19.255%	112	1,008	-31.923%
2026-03-17	3.2200	3.2200	3.2200	3.2200	+11.034%	3	896	-45.031%
2026-03-16	3.0000	3.0000	2.8700	2.9000	-12.121%	131	893	-38.966%
2026-03-13	3.3000	3.3000	3.2500	3.3000	+10.000%	27	763	-46.364%
2026-03-12	3.2000	3.4500	3.0000	3.0000	-10.448%	171	746	-41.000%
2026-03-11	3.8000	3.8000	3.2500	3.3500	-30.928%	141	618	-47.164%
2026-03-06	4.8500	4.8500	4.8500	4.8500	-0.206%	1	499	-63.505%
2026-02-27	4.9000	5.4000	4.6800	4.8600	+3.846%	17	499	-63.580%
2026-02-17	4.6700	4.6800	4.6700	4.6800	-7.692%	30	503	-62.179%
2026-02-09	5.7000	5.7000	5.0700	5.0700	-8.649%	12	473	-65.089%
2026-02-05	5.7000	5.7000	5.5500	5.5500	-2.632%	3	465	-68.108%
2026-02-04	5.4600	5.7000	5.4600	5.7000	+16.327%	40	468	-68.947%
2026-02-03	4.7000	4.9000	4.7000	4.9000	+13.953%	72	450	-63.878%
2026-02-02	4.2000	4.4200	4.2000	4.3000	-2.715%	13	453	-58.837%
2026-01-30	4.1000	4.4200	4.1000	4.4200	+10.500%	57	450	-59.955%
2026-01-29	4.1000	4.1000	4.0000	4.0000	+8.108%	6	470	-55.750%
2026-01-28	3.7800	3.7800	3.7000	3.7000	-9.756%	10	464	-52.162%
2026-01-27	4.0000	4.1000	4.0000	4.1000	+5.128%	14	454	-56.829%
2026-01-26	3.8000	3.9000	3.8000	3.9000	+13.372%	15	468	-54.615%
2026-01-23	3.4400	3.4400	3.4400	3.4400	-4.444%	10	458	-48.547%
2026-01-22	3.5000	3.6000	3.1800	3.6000	+6.825%	15	468	-50.833%
2026-01-21	3.2000	3.3700	3.2000	3.3700	+10.492%	8	455	-47.478%
2026-01-20	3.0500	3.0500	3.0500	3.0500	-7.295%	1	448	-41.967%
2026-01-16	3.3100	3.3100	3.2900	3.2900	+1.543%	19	428	-46.201%
2026-01-15	3.2400	3.2400	3.2400	3.2400	-1.818%	2	428	-45.370%
2026-01-14	3.3000	3.3000	3.3000	3.3000	+10.000%	10	426	-46.364%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-6.250%	2	426	-41.000%
2026-01-12	3.2000	3.2000	3.2000	3.2000	-3.030%	1	424	-44.688%
2026-01-09	2.9300	3.4600	2.9300	3.3000	+20.000%	9	423	-46.364%
2026-01-07	3.2500	3.2500	2.7500	2.7500	-20.749%	31	416	-35.636%
2026-01-06	3.3100	3.4700	3.3100	3.4700	-3.611%	31	385	-48.991%
2026-01-02	3.9000	3.9000	3.6000	3.6000	-10.000%	11	354	-50.833%
2025-12-31	3.6000	4.0000	3.6000	4.0000	+8.108%	26	332	-55.750%
2025-12-30	3.7000	3.7000	3.7000	3.7000	0.000%	10	332	-52.162%
2025-12-29	3.7000	4.1000	3.7000	3.7000	+8.824%	46	322	-52.162%
2025-12-26	3.2900	3.4000	3.2900	3.4000	+0.890%	8	320	-47.941%
2025-12-24	3.1500	3.3700	3.1500	3.3700	+4.984%	40	292	-47.478%
2025-12-22	3.2100	3.2100	3.2100	3.2100	-5.588%	20	292	-44.860%
2025-12-19	3.6000	3.6000	3.3500	3.4000	-17.073%	15	292	-47.941%
2025-12-16	4.2500	4.2500	4.1000	4.1000	-6.818%	6	284	-56.829%
2025-12-15	4.4000	4.4000	4.4000	4.4000	0.000%	3	278	-59.773%
2025-12-12	4.4000	4.4000	4.4000	4.4000	+4.762%	2	275	-59.773%
2025-12-10	4.2000	4.2000	4.2000	4.2000	+5.528%	4	273	-57.857%
2025-12-08	3.9800	3.9800	3.9800	3.9800	+5.013%	30	270	-55.528%
2025-12-05	3.8900	3.8900	3.7900	3.7900	-7.335%	20	300	-53.298%
2025-12-03	4.2100	4.2100	4.0900	4.0900	+2.250%	32	290	-56.724%
2025-12-02	4.1000	4.1000	4.0000	4.0000	-5.882%	25	262	-55.750%
2025-11-26	4.2500	4.2500	4.2500	4.2500	+2.163%	7	245	-58.353%
2025-11-25	4.2800	4.2800	4.1600	4.1600	-0.952%	6	245	-57.452%
2025-11-17	4.2000	4.2000	4.2000	4.2000	-6.667%	5	239	-57.857%
2025-11-14	4.5000	4.5000	4.5000	4.5000	+5.140%	2	239	-60.667%
2025-11-12	4.2800	4.2800	4.2800	4.2800	+0.234%	10	241	-58.645%
2025-11-11	4.7000	4.7000	4.2700	4.2700	+6.750%	5	241	-58.548%
2025-11-06	4.0000	4.0000	4.0000	4.0000	-4.762%	10	240	-55.750%
2025-11-03	4.2000	4.2000	4.2000	4.2000	+2.439%	1	241	-57.857%
2025-10-30	3.8500	4.2000	3.8500	4.1000	+2.500%	86	241	-56.829%
2025-10-29	4.1000	4.1000	4.0000	4.0000	-6.977%	6	176	-55.750%
2025-10-28	4.3000	4.3000	4.3000	4.3000	-2.273%	1	170	-58.837%
2025-10-27	4.7000	4.7000	4.4000	4.4000	-8.333%	6	164	-59.773%
2025-10-22	4.8000	4.8000	4.8000	4.8000	+6.195%	1	164	-63.125%
2025-10-17	4.5200	4.5200	4.5200	4.5200	-3.830%	1	165	-60.841%
2025-10-15	4.7000	4.7000	4.7000	4.7000	+9.302%	10	164	-62.340%
2025-10-13	4.6000	4.6000	4.2000	4.3000	-6.522%	58	154	-58.837%
2025-10-10	4.6000	4.6000	4.6000	4.6000	+2.222%	10	97	-61.522%
2025-10-09	4.6900	4.6900	4.5000	4.5000	-8.163%	11	87	-60.667%
2025-10-08	4.9000	4.9000	4.9000	4.9000	+2.083%	2	76	-63.878%
2025-10-06	4.9000	4.9000	4.7900	4.8000	-6.067%	26	74	-63.125%
2025-10-02	5.1100	5.1100	5.1100	5.1100	+9.892%	4	53	-65.362%
2025-09-26	4.4800	4.6500	4.4800	4.6500	+3.333%	49	49	-61.935%
2025-09-22	4.6000	4.6000	4.4000	4.5000	-10.000%	4	5	-60.667%
2025-09-15	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-64.600%