Dark

CAG20280121C17
CAG Jan 21 2028 17.00 Call (CAG280121C00017000)
option OPRA

EOD

Sep 29, 2026

1.15-6.504%(-0.08)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2500	1.2500	1.1100	1.1500	-6.504%	114	5,324	0.000%
2026-09-28	1.2300	1.2300	1.2300	1.2300	0.000%	1	5,327	-6.504%
2026-09-25	1.2500	1.2700	1.2000	1.2300	-15.172%	45	5,328	-6.504%
2026-09-24	1.5000	1.5000	1.3800	1.4500	+5.839%	5	5,301	-20.690%
2026-09-23	1.5500	1.5500	1.3700	1.3700	-8.667%	16	5,299	-16.058%
2026-09-22	1.6000	1.6000	1.4500	1.5000	0.000%	164	5,290	-23.333%
2026-09-21	1.7700	1.7700	1.5000	1.5000	-9.091%	293	5,256	-23.333%
2026-09-18	1.6000	1.6500	1.6000	1.6500	-2.941%	325	5,226	-30.303%
2026-09-17	1.6500	1.7000	1.6500	1.7000	+1.190%	104	5,526	-32.353%
2026-09-16	1.6200	1.8500	1.6200	1.6800	+8.387%	171	5,526	-31.548%
2026-09-15	1.5000	1.5500	1.4700	1.5500	-3.125%	103	5,420	-25.806%
2026-09-14	1.5900	1.6300	1.5900	1.6000	+15.942%	43	5,377	-28.125%
2026-09-11	1.3500	1.4500	1.3500	1.3800	-3.497%	7	5,377	-16.667%
2026-09-10	1.5700	1.5700	1.4000	1.4300	-13.333%	12	5,374	-19.580%
2026-09-09	1.7000	1.7300	1.6500	1.6500	-5.172%	31	5,367	-30.303%
2026-09-08	1.7400	1.7400	1.7400	1.7400	-5.946%	2	5,367	-33.908%
2026-09-04	1.9200	1.9200	1.8500	1.8500	-5.128%	13	5,367	-37.838%
2026-09-03	2.0000	2.1000	1.8500	1.9500	-11.364%	181	5,367	-41.026%
2026-09-02	2.3000	2.3800	2.2000	2.2000	+1.382%	9	5,213	-47.727%
2026-09-01	2.2500	2.2500	2.1500	2.1700	-3.125%	13	5,209	-47.005%
2026-08-31	2.2300	2.6500	2.1500	2.2400	-0.444%	34	5,208	-48.661%
2026-08-28	2.2000	2.2500	2.2000	2.2500	+4.651%	6	5,201	-48.889%
2026-08-27	2.1500	2.2000	2.1500	2.1500	-7.328%	27	5,199	-46.512%
2026-08-26	2.3000	2.3500	2.2400	2.3200	0.000%	657	5,173	-50.431%
2026-08-25	2.3000	2.3500	2.3000	2.3200	-10.769%	4	4,525	-50.431%
2026-08-24	2.6900	2.6900	2.5700	2.6000	+8.333%	20	4,523	-55.769%
2026-08-21	2.4500	2.5000	2.4000	2.4000	-2.834%	12	4,522	-52.083%
2026-08-20	2.4700	2.4700	2.4700	2.4700	+2.917%	30	4,531	-53.441%
2026-08-19	2.3400	2.5000	2.2700	2.4000	+14.286%	36	4,531	-52.083%
2026-08-18	2.2000	2.2000	2.1000	2.1000	-2.326%	11	4,543	-45.238%
2026-08-17	2.0000	2.1500	2.0000	2.1500	0.000%	23	4,553	-46.512%
2026-08-14	2.0500	2.1500	2.0500	2.1500	+10.256%	8	4,552	-46.512%
2026-08-13	1.9500	1.9500	1.9500	1.9500	+11.429%	1	4,552	-41.026%
2026-08-12	1.7800	1.7800	1.7500	1.7500	-5.405%	55	4,553	-34.286%
2026-08-11	1.7800	1.8800	1.7800	1.8500	+1.648%	311	4,601	-37.838%
2026-08-10	1.8200	1.8200	1.8200	1.8200	-5.699%	10	4,901	-36.813%
2026-08-07	1.9300	1.9300	1.9300	1.9300	+1.047%	2	4,901	-40.415%
2026-08-06	1.8500	1.9100	1.8500	1.9100	-8.612%	85	4,903	-39.791%
2026-08-05	2.0900	2.0900	2.0900	2.0900	+4.500%	7	4,877	-44.976%
2026-08-04	1.8500	2.0000	1.7800	2.0000	+2.564%	55	4,877	-42.500%
2026-08-03	1.9500	1.9700	1.9500	1.9500	+5.405%	21	4,866	-41.026%
2026-07-31	1.8000	1.8500	1.8000	1.8500	-3.646%	3	4,866	-37.838%
2026-07-30	2.0500	2.0500	1.9200	1.9200	-8.571%	43	4,863	-40.104%
2026-07-29	2.2700	2.2700	2.1000	2.1000	-2.326%	29	4,861	-45.238%
2026-07-28	2.1700	2.2700	2.1100	2.1500	+6.436%	93	4,846	-46.512%
2026-07-27	1.9000	2.0500	1.9000	2.0200	+12.222%	36	4,857	-43.069%
2026-07-24	1.7500	1.8000	1.7000	1.8000	+12.500%	36	4,847	-36.111%
2026-07-23	1.9000	1.9000	1.6000	1.6000	-15.789%	33	4,827	-28.125%
2026-07-22	2.0000	2.1900	1.9000	1.9000	+5.556%	20	4,837	-39.474%
2026-07-21	1.8000	1.9500	1.8000	1.8000	0.000%	23	4,831	-36.111%
2026-07-20	1.5700	1.8500	1.5700	1.8000	+9.091%	56	4,838	-36.111%
2026-07-17	1.8000	1.8000	1.6500	1.6500	-1.786%	12	4,854	-30.303%
2026-07-16	1.7500	1.8300	1.6800	1.6800	+13.514%	41	4,843	-31.548%
2026-07-15	1.5600	1.7900	1.4800	1.4800	-15.429%	58	4,874	-22.297%
2026-07-14	1.7500	1.7500	1.7000	1.7500	-1.130%	11	4,874	-34.286%
2026-07-13	1.5300	1.9000	1.5300	1.7700	+14.935%	33	4,870	-35.028%
2026-07-10	1.5000	1.7000	1.4000	1.5400	+6.207%	212	4,878	-25.325%
2026-07-09	1.4700	1.4700	1.4500	1.4500	-11.043%	134	4,891	-20.690%
2026-07-08	1.6300	1.6300	1.6300	1.6300	-6.857%	15	4,867	-29.448%
2026-07-07	1.8200	1.8200	1.7500	1.7500	+6.061%	3	4,852	-34.286%
2026-07-06	1.6300	1.6500	1.6000	1.6500	-10.326%	24	4,851	-30.303%
2026-07-02	1.8000	1.8500	1.7500	1.8400	+3.955%	91	4,831	-37.500%
2026-07-01	1.6000	1.8000	1.6000	1.7700	+24.648%	6	4,831	-35.028%
2026-06-30	1.6000	1.6000	1.4000	1.4200	-21.111%	48	4,828	-19.014%
2026-06-29	1.7500	1.8000	1.7000	1.8000	+9.091%	35	4,812	-36.111%
2026-06-26	1.7000	1.7000	1.6500	1.6500	-2.941%	9	4,841	-30.303%
2026-06-25	1.6500	1.7000	1.6400	1.7000	+9.677%	8	4,844	-32.353%
2026-06-24	1.5000	1.6500	1.5000	1.5500	0.000%	80	4,842	-25.806%
2026-06-23	1.3000	1.5500	1.3000	1.5500	+19.231%	23	4,817	-25.806%
2026-06-22	1.4000	1.4900	1.2500	1.3000	-10.345%	78	4,805	-11.538%
2026-06-18	1.4500	1.4500	1.4500	1.4500	+5.839%	8	4,748	-20.690%
2026-06-17	1.3500	1.6700	1.3500	1.3700	-16.970%	236	4,748	-16.058%
2026-06-16	1.6100	1.6500	1.6100	1.6500	-0.602%	356	4,527	-30.303%
2026-06-15	1.6600	1.7500	1.6000	1.6600	+3.750%	194	4,326	-30.723%
2026-06-12	1.6000	1.6000	1.6000	1.6000	+3.226%	2	4,251	-28.125%
2026-06-11	1.5500	1.5500	1.5500	1.5500	0.000%	1	4,249	-25.806%
2026-06-10	1.5500	1.5600	1.5000	1.5500	+6.897%	19	4,250	-25.806%
2026-06-09	1.5100	1.5500	1.4500	1.4500	-1.361%	11	4,250	-20.690%
2026-06-08	1.4000	1.4700	1.4000	1.4700	+3.521%	11	4,247	-21.769%
2026-06-05	1.4000	1.4200	1.3700	1.4200	+10.938%	52	4,248	-19.014%
2026-06-04	1.2900	1.3000	1.2600	1.2800	-5.185%	21	4,196	-10.156%
2026-06-03	1.3500	1.3500	1.3500	1.3500	+1.504%	15	4,187	-14.815%
2026-06-02	1.5000	1.5000	1.3000	1.3300	-6.338%	103	4,181	-13.534%
2026-06-01	1.5000	1.5000	1.4000	1.4200	-2.069%	117	4,195	-19.014%
2026-05-29	1.4400	1.5000	1.4000	1.4500	0.000%	59	4,148	-20.690%
2026-05-28	1.3900	1.6000	1.3900	1.4500	-0.685%	26	4,128	-20.690%
2026-05-27	1.4800	1.4900	1.4200	1.4600	+6.569%	57	4,138	-21.233%
2026-05-26	1.4400	1.4400	1.3100	1.3700	-8.667%	126	4,110	-16.058%
2026-05-22	1.5000	1.5000	1.5000	1.5000	+3.448%	68	4,099	-23.333%
2026-05-21	1.5500	1.6400	1.4000	1.4500	-9.938%	91	4,104	-20.690%
2026-05-20	1.5800	1.6100	1.5800	1.6100	0.000%	12	4,104	-28.571%
2026-05-19	1.5800	1.6800	1.5800	1.6100	+0.625%	11	4,070	-28.571%
2026-05-18	1.5500	1.6000	1.4900	1.6000	+6.667%	27	4,070	-28.125%
2026-05-15	1.5000	1.5500	1.4400	1.5000	-4.459%	19	4,070	-23.333%
2026-05-14	1.5900	1.7500	1.5400	1.5700	-1.875%	195	4,058	-26.752%
2026-05-13	1.6300	1.6300	1.6000	1.6000	-3.030%	36	4,001	-28.125%
2026-05-12	1.6100	1.7100	1.6000	1.6500	+6.452%	427	4,001	-30.303%
2026-05-11	1.6000	1.6000	1.3800	1.5500	-6.061%	432	4,001	-25.806%
2026-05-08	1.6500	1.6500	1.5000	1.6500	-2.941%	360	3,793	-30.303%
2026-05-07	1.5500	1.7500	1.4500	1.7000	+9.677%	299	3,813	-32.353%
2026-05-06	1.4500	1.5500	1.4500	1.5500	+6.897%	3	3,991	-25.806%
2026-05-05	1.4000	1.4800	1.3500	1.4500	+2.113%	1,120	3,989	-20.690%
2026-05-04	1.4000	1.4700	1.4000	1.4200	-5.333%	116	3,296	-19.014%
2026-05-01	1.6500	1.7500	1.4400	1.5000	-5.660%	433	3,003	-23.333%
2026-04-30	1.4000	1.6500	1.3000	1.5900	+9.655%	274	3,003	-27.673%
2026-04-29	1.4300	1.4500	1.4300	1.4500	+3.571%	77	3,146	-20.690%
2026-04-28	1.4000	1.4500	1.4000	1.4000	+1.449%	59	3,112	-17.857%
2026-04-27	1.5000	1.5000	1.3400	1.3800	-2.128%	212	3,079	-16.667%
2026-04-24	1.5500	1.5500	1.4000	1.4100	+2.174%	587	2,920	-18.440%
2026-04-23	1.4000	1.4200	1.3700	1.3800	-8.000%	18	2,731	-16.667%
2026-04-22	1.6000	1.6500	1.5000	1.5000	+4.895%	141	2,722	-23.333%
2026-04-21	1.5000	1.6500	1.4300	1.4300	-13.333%	67	2,806	-19.580%
2026-04-20	1.6000	1.6500	1.5500	1.6500	+3.125%	95	2,800	-30.303%
2026-04-17	1.5500	1.7400	1.4500	1.6000	+1.266%	55	2,780	-28.125%
2026-04-16	1.5000	1.6000	1.4000	1.5800	+17.910%	65	2,765	-27.215%
2026-04-15	1.4000	1.5000	1.2500	1.3400	-4.965%	607	2,733	-14.179%
2026-04-14	1.5000	1.5000	1.3500	1.4100	+0.714%	67	2,659	-18.440%
2026-04-13	1.6000	1.6000	1.3000	1.4000	-15.152%	372	2,683	-17.857%
2026-04-10	1.7800	1.7800	1.6500	1.6500	-7.821%	37	2,431	-30.303%
2026-04-09	1.8400	1.8400	1.7900	1.7900	-5.789%	8	2,432	-35.754%
2026-04-08	1.9500	1.9500	1.9000	1.9000	+2.703%	60	2,434	-39.474%
2026-04-07	1.9300	1.9500	1.8500	1.8500	-7.500%	115	2,434	-37.838%
2026-04-06	1.9000	2.0000	1.9000	2.0000	+4.167%	9	2,384	-42.500%
2026-04-02	1.7500	1.9500	1.6700	1.9200	+1.053%	158	2,311	-40.104%
2026-04-01	1.7500	2.0200	1.6000	1.9000	-2.564%	219	2,311	-39.474%
2026-03-31	2.3200	2.3200	1.9500	1.9500	-4.878%	21	2,216	-41.026%
2026-03-30	2.1100	2.1100	2.0500	2.0500	-2.844%	13	2,210	-43.902%
2026-03-27	1.8300	2.1100	1.8000	2.1100	+31.875%	226	2,205	-45.498%
2026-03-26	1.6500	1.6500	1.6000	1.6000	-4.762%	11	2,325	-28.125%
2026-03-25	1.7000	1.7000	1.5500	1.6800	-5.618%	46	2,314	-31.548%
2026-03-24	1.8000	1.9500	1.7800	1.7800	+1.714%	39	2,269	-35.393%
2026-03-23	1.6000	1.8000	1.6000	1.7500	+9.375%	26	2,277	-34.286%
2026-03-20	1.7700	1.7700	1.6000	1.6000	-11.602%	28	2,265	-28.125%
2026-03-19	1.8000	1.8900	1.7500	1.8100	+0.556%	154	2,241	-36.464%
2026-03-18	2.0700	2.0700	1.7000	1.8000	-14.286%	193	2,210	-36.111%
2026-03-17	2.1500	2.2000	2.1000	2.1000	+5.000%	36	2,084	-45.238%
2026-03-16	2.5000	2.5000	2.0000	2.0000	-11.504%	70	2,069	-42.500%
2026-03-13	2.3900	2.7300	2.2600	2.2600	+5.116%	5	2,085	-49.115%
2026-03-12	2.5000	2.5500	2.1000	2.1500	-14.000%	164	2,086	-46.512%
2026-03-11	2.9300	3.3000	2.5000	2.5000	-24.242%	234	2,068	-54.000%
2026-03-10	3.6200	3.6200	3.3000	3.3000	-10.811%	2	2,037	-65.152%
2026-03-06	3.5100	3.7000	3.5100	3.7000	+7.558%	226	2,036	-68.919%
2026-03-04	3.4400	3.4400	3.4400	3.4400	-9.474%	1	1,933	-66.570%
2026-02-27	3.8000	3.8000	3.8000	3.8000	+14.114%	2	1,933	-69.737%
2026-02-26	3.3300	3.3300	3.3300	3.3300	-2.059%	2	1,933	-65.465%
2026-02-25	3.4000	3.4000	3.4000	3.4000	-8.108%	2	1,931	-66.176%
2026-02-24	3.7000	3.7000	3.7000	3.7000	+5.714%	20	1,931	-68.919%
2026-02-23	3.6300	3.6300	3.4500	3.5000	-12.500%	68	1,911	-67.143%
2026-02-13	3.9500	4.0000	3.9500	4.0000	-6.977%	12	1,917	-71.250%
2026-02-11	4.2000	4.3000	4.2000	4.3000	+7.500%	4	1,917	-73.256%
2026-02-06	4.0000	4.0000	4.0000	4.0000	+0.756%	2	1,917	-71.250%
2026-02-05	3.9700	3.9700	3.9700	3.9700	-4.337%	1	1,915	-71.033%
2026-02-04	4.1000	4.2600	3.9000	4.1500	+12.162%	88	1,915	-72.289%
2026-02-03	3.5000	3.7200	3.5000	3.7000	+15.625%	59	1,917	-68.919%
2026-01-30	3.1100	3.2000	3.1100	3.2000	+18.519%	7	1,913	-64.063%
2026-01-29	2.9800	2.9800	2.7000	2.7000	-4.255%	54	1,912	-57.407%
2026-01-28	2.8200	2.8200	2.8200	2.8200	-3.754%	1	1,862	-59.220%
2026-01-27	2.7000	3.0000	2.7000	2.9300	+0.687%	70	1,862	-60.751%
2026-01-26	2.7000	2.9100	2.6900	2.9100	+26.522%	306	1,840	-60.481%
2026-01-23	2.3500	2.4000	2.3000	2.3000	-9.804%	22	1,836	-50.000%
2026-01-22	2.3500	2.6500	2.3000	2.5500	+12.832%	46	1,826	-54.902%
2026-01-21	2.3500	2.3500	2.2600	2.2600	-6.612%	19	1,787	-49.115%
2026-01-20	2.0000	2.4200	2.0000	2.4200	+2.979%	188	1,768	-52.479%
2026-01-16	2.3000	2.5600	2.3000	2.3500	-9.615%	101	1,654	-51.064%
2026-01-15	2.5000	2.6000	2.4500	2.6000	+4.000%	43	1,654	-55.769%
2026-01-14	2.2500	2.5000	2.2500	2.5000	+13.636%	5	1,626	-54.000%
2026-01-13	2.2000	2.2000	2.2000	2.2000	+1.852%	2	1,625	-47.727%
2026-01-12	2.4500	2.4500	2.1600	2.1600	-11.837%	22	1,625	-46.759%
2026-01-09	2.2000	2.8500	2.2000	2.4500	+22.500%	109	1,610	-53.061%
2026-01-08	2.0000	2.1900	2.0000	2.0000	+2.564%	436	1,606	-42.500%
2026-01-07	2.3500	2.3500	1.8000	1.9500	-22.000%	745	1,543	-41.026%
2026-01-06	2.5000	2.5500	2.3500	2.5000	-3.475%	74	812	-54.000%
2026-01-05	2.5500	2.5900	2.5500	2.5900	+3.600%	7	746	-55.598%
2026-01-02	2.6000	2.6000	2.5000	2.5000	-7.407%	102	746	-54.000%
2025-12-31	2.8500	2.8500	2.6000	2.7000	-2.527%	145	595	-57.407%
2025-12-30	2.8500	2.8700	2.5800	2.7700	-1.071%	251	595	-58.484%
2025-12-29	2.4000	2.9900	2.4000	2.8000	+12.000%	27	470	-58.929%
2025-12-26	2.7500	2.7500	2.3500	2.5000	+6.383%	74	449	-54.000%
2025-12-24	2.3500	2.3500	2.3500	2.3500	-6.000%	2	381	-51.064%
2025-12-19	2.7000	3.1000	2.3100	2.5000	-25.150%	53	381	-54.000%
2025-12-18	3.3400	3.3400	3.3400	3.3400	-1.765%	5	348	-65.569%
2025-12-15	3.2000	3.4500	3.2000	3.4000	+1.493%	140	348	-66.176%
2025-12-12	3.3500	3.3500	3.3500	3.3500	+5.678%	5	428	-65.672%
2025-12-10	3.1700	3.1700	3.1700	3.1700	+3.595%	1	428	-63.722%
2025-12-09	3.0600	3.0600	3.0600	3.0600	-7.273%	10	428	-62.418%
2025-12-08	3.3000	3.3000	3.3000	3.3000	+3.125%	58	428	-65.152%
2025-12-05	3.5000	3.5000	2.9000	3.2000	+6.667%	53	391	-64.063%
2025-12-04	3.0500	3.0500	3.0000	3.0000	-3.226%	9	341	-61.667%
2025-12-03	3.1000	3.1000	3.1000	3.1000	-1.899%	10	332	-62.903%
2025-12-02	3.1600	3.1600	3.1600	3.1600	-7.059%	1	322	-63.608%
2025-12-01	3.5000	3.5000	3.2900	3.4000	-5.556%	7	321	-66.176%
2025-11-28	3.6000	3.6000	3.6000	3.6000	+2.857%	15	318	-68.056%
2025-11-26	3.5000	3.5000	3.5000	3.5000	0.000%	1	302	-67.143%
2025-11-20	3.5000	3.5000	3.5000	3.5000	+11.111%	1	302	-67.143%
2025-11-17	3.3000	3.3000	3.1500	3.1500	-12.500%	8	301	-63.492%
2025-11-13	3.6000	3.6000	3.6000	3.6000	+5.882%	5	293	-68.056%
2025-11-11	3.4000	3.4000	3.4000	3.4000	+11.842%	10	288	-66.176%
2025-11-10	3.0400	3.0400	3.0400	3.0400	-15.556%	1	278	-62.171%
2025-11-07	3.6000	3.6000	3.6000	3.6000	+15.016%	1	277	-68.056%
2025-11-06	3.1300	3.1300	3.1300	3.1300	-7.941%	5	276	-63.259%
2025-11-03	3.4000	3.4000	3.4000	3.4000	+8.974%	1	271	-66.176%
2025-10-31	3.0300	3.1200	3.0300	3.1200	-4.000%	2	271	-63.141%
2025-10-30	3.1000	3.2500	3.1000	3.2500	-7.143%	8	269	-64.615%
2025-10-29	3.1000	3.5000	3.0000	3.5000	+9.375%	28	268	-67.143%
2025-10-28	3.3000	3.5000	3.2000	3.2000	-8.571%	184	264	-64.063%
2025-10-27	4.0000	4.0000	3.5000	3.5000	-2.778%	3	108	-67.143%
2025-10-24	3.6000	3.6000	3.6000	3.6000	0.000%	7	108	-68.056%
2025-10-22	3.7000	3.7700	3.6000	3.6000	+2.857%	31	108	-68.056%
2025-10-20	4.3000	4.3000	3.5000	3.5000	-6.915%	2	109	-67.143%
2025-10-17	3.7600	3.7600	3.7600	3.7600	+7.429%	1	109	-69.415%
2025-10-16	3.5000	3.5000	3.5000	3.5000	0.000%	2	109	-67.143%
2025-10-15	4.1500	4.1500	3.5000	3.5000	+2.941%	8	109	-67.143%
2025-10-13	3.4000	3.7500	3.4000	3.4000	-3.409%	7	115	-66.176%
2025-10-09	3.6000	3.6000	3.5200	3.5200	-7.368%	8	111	-67.330%
2025-10-08	3.8600	3.8600	3.8000	3.8000	-2.564%	7	109	-69.737%
2025-10-07	3.7200	3.9000	3.6900	3.9000	+2.632%	35	102	-70.513%
2025-10-06	3.9000	3.9000	3.8000	3.8000	-5.000%	26	67	-69.737%
2025-10-02	4.0000	4.0000	4.0000	4.0000	+21.212%	4	47	-71.250%
2025-09-30	3.3000	3.3000	3.3000	3.3000	-5.714%	30	47	-65.152%
2025-09-29	3.5000	3.5000	3.5000	3.5000	+2.941%	2	19	-67.143%
2025-09-26	3.4000	3.4000	3.4000	3.4000	+4.615%	1	17	-66.176%
2025-09-25	3.4000	3.4000	3.2500	3.2500	-16.021%	14	16	-64.615%
2025-09-17	3.8000	3.8700	3.8000	3.8700	+6.027%	2	2	-70.284%
2025-09-16	3.6500	3.6500	3.6500	3.6500	0.000%	1	1	-68.493%