Dark

CAG20280121C20
CAG Jan 21 2028 20.00 Call (CAG280121C00020000)
option OPRA

EOD

Aug 13, 2026

1.26+9.565%(+0.11)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.2500	1.3000	1.2500	1.2600	+9.565%	48	3,230	0.000%
2026-08-12	1.0700	1.2200	1.0700	1.1500	-4.167%	176	3,229	+9.565%
2026-08-11	1.0500	1.2000	1.0500	1.2000	+4.348%	57	3,230	+5.000%
2026-08-10	1.2500	1.2500	1.1300	1.1500	-8.000%	81	3,217	+9.565%
2026-08-07	1.1000	1.2500	1.0800	1.2500	+19.048%	80	3,290	+0.800%
2026-08-06	1.1500	1.2500	1.0500	1.0500	-16.000%	10	3,292	+20.000%
2026-08-05	1.2000	1.2800	1.2000	1.2500	+3.306%	51	3,295	+0.800%
2026-08-04	1.2200	1.2500	1.2000	1.2100	-0.820%	11	3,314	+4.132%
2026-08-03	1.1500	1.2200	1.1000	1.2200	+10.909%	33	3,314	+3.279%
2026-07-31	1.2000	1.2000	1.1000	1.1000	-3.509%	5	3,314	+14.545%
2026-07-30	1.1500	1.1500	1.1400	1.1400	-12.308%	112	3,317	+10.526%
2026-07-29	1.3500	1.4000	1.3000	1.3000	-3.704%	29	3,317	-3.077%
2026-07-28	1.3000	1.3500	1.3000	1.3500	+8.000%	32	3,332	-6.667%
2026-07-27	1.2000	1.2700	1.2000	1.2500	+8.696%	63	3,340	+0.800%
2026-07-24	1.0500	1.1500	1.0500	1.1500	-4.167%	8	3,369	+9.565%
2026-07-22	1.2500	1.2500	1.2000	1.2000	+3.448%	21	3,367	+5.000%
2026-07-21	1.0000	1.1600	1.0000	1.1600	+5.455%	4	3,348	+8.621%
2026-07-20	1.0000	1.1000	1.0000	1.1000	+10.000%	11	3,348	+14.545%
2026-07-17	1.1000	1.2200	1.0000	1.0000	-10.714%	23	3,343	+26.000%
2026-07-16	1.0000	1.2000	1.0000	1.1200	+12.000%	72	3,344	+12.500%
2026-07-15	0.9700	1.2000	0.8600	1.0000	-4.762%	95	3,368	+26.000%
2026-07-14	1.1500	1.2000	1.0500	1.0500	-4.545%	57	3,364	+20.000%
2026-07-13	1.1500	1.1500	1.0500	1.1000	+10.000%	53	3,373	+14.545%
2026-07-10	1.0000	1.0000	0.9000	1.0000	+11.111%	14	3,380	+26.000%
2026-07-09	0.9000	0.9000	0.9000	0.9000	-14.286%	14	3,384	+40.000%
2026-07-08	1.0500	1.0500	1.0500	1.0500	-4.545%	2	3,373	+20.000%
2026-07-07	1.1000	1.1500	1.0500	1.1000	+4.762%	101	3,373	+14.545%
2026-07-06	0.9600	1.0500	0.9500	1.0500	-7.080%	20	3,363	+20.000%
2026-07-02	1.1000	1.2000	1.1000	1.1300	+6.604%	54	3,374	+11.504%
2026-07-01	1.0500	1.1500	1.0000	1.0600	+21.839%	99	3,374	+18.868%
2026-06-30	0.9000	0.9500	0.8700	0.8700	-23.684%	41	3,401	+44.828%
2026-06-29	1.0500	1.1400	1.0500	1.1400	+14.000%	177	3,415	+10.526%
2026-06-26	1.1000	1.1000	1.0000	1.0000	-4.762%	14	3,396	+26.000%
2026-06-25	0.9900	1.0900	0.9900	1.0500	+5.000%	19	3,383	+20.000%
2026-06-24	1.0500	1.0500	0.9400	1.0000	+5.263%	50	3,399	+26.000%
2026-06-23	0.8700	1.0000	0.8700	0.9500	+9.195%	93	3,399	+32.632%
2026-06-22	0.9100	0.9100	0.8000	0.8700	-8.421%	17	3,399	+44.828%
2026-06-18	0.9500	0.9500	0.9500	0.9500	+5.556%	7	3,397	+32.632%
2026-06-17	1.0100	1.0100	0.9000	0.9000	-14.286%	11	3,397	+40.000%
2026-06-16	1.0500	1.0500	1.0500	1.0500	0.000%	21	3,399	+20.000%
2026-06-15	1.1100	1.1700	1.0500	1.0500	-4.545%	24	3,398	+20.000%
2026-06-12	0.9500	1.1000	0.9500	1.1000	+10.000%	34	3,409	+14.545%
2026-06-11	1.1200	1.1200	1.0000	1.0000	+3.093%	11	3,429	+26.000%
2026-06-10	0.8000	1.0000	0.8000	0.9700	+7.778%	52	3,429	+29.897%
2026-06-09	0.9200	0.9200	0.9000	0.9000	0.000%	6	3,463	+40.000%
2026-06-08	0.9500	0.9500	0.9000	0.9000	-5.263%	16	3,468	+40.000%
2026-06-05	0.9500	0.9500	0.8800	0.9500	+15.854%	60	3,457	+32.632%
2026-06-04	0.8800	0.8800	0.8200	0.8200	-3.529%	10	3,492	+53.659%
2026-06-03	1.0700	1.0700	0.8500	0.8500	-12.371%	60	3,490	+48.235%
2026-06-02	0.9000	1.2200	0.8500	0.9700	+5.435%	132	3,493	+29.897%
2026-06-01	1.0200	1.0200	0.9000	0.9200	-3.158%	75	3,507	+36.957%
2026-05-29	0.8900	0.9500	0.8900	0.9500	+3.261%	85	3,485	+32.632%
2026-05-28	0.9400	0.9500	0.9000	0.9200	0.000%	49	3,553	+36.957%
2026-05-27	0.9000	0.9200	0.9000	0.9200	+8.235%	8	3,543	+36.957%
2026-05-26	0.9000	0.9000	0.8000	0.8500	-5.556%	83	3,549	+48.235%
2026-05-22	0.9000	0.9000	0.8400	0.9000	+2.273%	62	3,584	+40.000%
2026-05-21	0.8500	0.8800	0.8000	0.8800	-8.333%	34	3,573	+43.182%
2026-05-20	0.9500	0.9600	0.9200	0.9600	-4.000%	20	3,573	+31.250%
2026-05-19	0.8600	1.0200	0.8600	1.0000	+16.279%	22	3,518	+26.000%
2026-05-18	0.9000	0.9100	0.8500	0.8600	-4.444%	307	3,518	+46.512%
2026-05-15	0.8600	0.9500	0.8500	0.9000	-5.263%	57	3,518	+40.000%
2026-05-14	1.0000	1.0900	0.9300	0.9500	+5.556%	37	3,523	+32.632%
2026-05-13	0.9700	0.9700	0.9000	0.9000	-7.216%	83	3,425	+40.000%
2026-05-12	0.9500	1.0000	0.9200	0.9700	+5.435%	162	3,425	+29.897%
2026-05-11	0.9300	0.9500	0.8500	0.9200	+2.222%	22	3,425	+36.957%
2026-05-08	0.9000	0.9500	0.9000	0.9000	-14.286%	18	3,429	+40.000%
2026-05-07	0.9000	1.0500	0.7700	1.0500	+16.667%	30	3,426	+20.000%
2026-05-06	0.8500	0.9000	0.8500	0.9000	+4.651%	26	3,416	+40.000%
2026-05-05	0.7000	0.8600	0.7000	0.8600	+7.500%	35	3,413	+46.512%
2026-05-04	0.8000	0.8600	0.7800	0.8000	-11.111%	354	3,411	+57.500%
2026-05-01	0.9800	1.0000	0.8000	0.9000	-5.263%	61	3,464	+40.000%
2026-04-30	1.0000	1.0000	0.9500	0.9500	+11.765%	11	3,464	+32.632%
2026-04-29	0.9000	0.9500	0.8000	0.8500	-10.526%	65	3,463	+48.235%
2026-04-28	1.0500	1.0500	0.9000	0.9500	+11.765%	63	3,411	+32.632%
2026-04-27	1.0000	1.0000	0.8500	0.8500	-4.494%	160	3,349	+48.235%
2026-04-24	0.9100	0.9100	0.8500	0.8900	-2.198%	309	3,333	+41.573%
2026-04-23	0.9000	0.9500	0.8800	0.9100	0.000%	19	3,328	+38.462%
2026-04-22	0.9000	1.0700	0.8100	0.9100	-3.191%	253	3,327	+38.462%
2026-04-21	1.0000	1.0500	0.8800	0.9400	-6.000%	74	3,286	+34.043%
2026-04-20	0.9500	1.0500	0.9500	1.0000	+5.263%	26	3,286	+26.000%
2026-04-17	0.9300	0.9500	0.9000	0.9500	0.000%	38	3,287	+32.632%
2026-04-16	0.8500	0.9500	0.8500	0.9500	+26.667%	187	3,274	+32.632%
2026-04-15	0.8500	0.8500	0.7500	0.7500	-8.537%	222	3,103	+68.000%
2026-04-14	0.9000	0.9500	0.8000	0.8200	-8.889%	73	3,090	+53.659%
2026-04-13	0.9500	0.9500	0.6800	0.9000	-7.216%	425	3,025	+40.000%
2026-04-10	1.1000	1.1000	0.9500	0.9700	-11.818%	70	2,875	+29.897%
2026-04-09	1.0000	1.1000	0.9500	1.1000	-4.348%	164	2,851	+14.545%
2026-04-08	1.1000	1.1500	1.0500	1.1500	+0.877%	230	2,760	+9.565%
2026-04-07	1.2000	1.2500	1.1400	1.1400	-0.870%	19	2,709	+10.526%
2026-04-06	1.2000	1.2200	1.1500	1.1500	+1.770%	155	2,710	+9.565%
2026-04-02	1.1000	1.1300	1.0500	1.1300	-5.833%	351	2,432	+11.504%
2026-04-01	1.2000	1.2000	0.9500	1.2000	+5.263%	780	2,432	+5.000%
2026-03-31	1.0900	1.1700	1.0000	1.1400	+3.636%	647	1,898	+10.526%
2026-03-30	1.0700	1.1000	1.0500	1.1000	0.000%	9	1,645	+14.545%
2026-03-27	1.0000	1.2000	1.0000	1.1000	+22.222%	245	1,645	+14.545%
2026-03-26	1.0500	1.0500	0.9000	0.9000	-10.891%	162	1,652	+40.000%
2026-03-25	0.9000	1.0100	0.9000	1.0100	-8.182%	70	1,762	+24.752%
2026-03-24	1.0500	1.1500	1.0500	1.1000	+10.000%	100	1,731	+14.545%
2026-03-23	1.0100	1.0700	0.9800	1.0000	0.000%	40	1,632	+26.000%
2026-03-20	1.0500	1.1000	1.0000	1.0000	-8.257%	136	1,623	+26.000%
2026-03-19	1.1000	1.1500	1.0900	1.0900	-0.909%	33	1,565	+15.596%
2026-03-18	1.2500	1.3500	1.0300	1.1000	-18.519%	679	1,543	+14.545%
2026-03-17	1.3500	1.3500	1.3300	1.3500	+4.651%	22	1,336	-6.667%
2026-03-16	1.3700	1.4000	1.2500	1.2900	-11.034%	132	1,334	-2.326%
2026-03-13	1.3500	1.5000	1.3500	1.4500	+7.407%	15	1,319	-13.103%
2026-03-12	1.3900	1.7500	1.3500	1.3500	-10.000%	68	1,315	-6.667%
2026-03-11	1.9500	1.9600	1.5000	1.5000	-26.829%	134	1,281	-16.000%
2026-03-10	2.0500	2.4700	1.9500	2.0500	-8.889%	99	1,240	-38.537%
2026-03-09	2.2000	2.3000	2.2000	2.2500	+2.273%	39	1,235	-44.000%
2026-03-06	2.1000	2.3500	2.1000	2.2000	-3.509%	8	1,228	-42.727%
2026-03-03	2.2800	2.2800	2.2800	2.2800	-11.969%	1	1,226	-44.737%
2026-03-02	2.5900	2.5900	2.5900	2.5900	+5.285%	2	1,226	-51.351%
2026-02-27	2.5000	3.0000	2.2800	2.4600	+12.329%	17	1,228	-48.780%
2026-02-26	2.1900	2.1900	2.1900	2.1900	+6.311%	1	1,222	-42.466%
2026-02-25	2.1000	2.1000	2.0600	2.0600	-18.254%	2	1,222	-38.835%
2026-02-24	2.3900	2.5200	2.3900	2.5200	+13.004%	3	1,222	-50.000%
2026-02-20	2.0500	2.2300	1.9500	2.2300	-1.762%	55	1,221	-43.498%
2026-02-19	2.2700	2.2700	2.2700	2.2700	+8.095%	20	1,218	-44.493%
2026-02-18	2.2000	2.4300	2.0300	2.1000	-6.667%	75	1,238	-40.000%
2026-02-17	2.7200	2.7200	2.2400	2.2500	-13.462%	89	1,206	-44.000%
2026-02-13	2.6000	2.6000	2.6000	2.6000	-10.959%	25	1,171	-51.538%
2026-02-12	2.4000	3.0000	2.4000	2.9200	+0.690%	36	1,171	-56.849%
2026-02-11	2.2400	2.9000	2.2400	2.9000	+18.367%	35	1,153	-56.552%
2026-02-10	2.4000	2.4500	2.4000	2.4500	+6.522%	27	1,144	-48.571%
2026-02-09	2.3000	2.3000	2.3000	2.3000	-9.804%	1	1,144	-45.217%
2026-02-06	2.5700	2.5700	2.3000	2.5500	+2.000%	10	1,144	-50.588%
2026-02-05	2.7500	2.7500	2.5000	2.5000	-6.716%	66	1,142	-49.600%
2026-02-04	2.4000	2.8500	2.4000	2.6800	+19.111%	138	1,185	-52.985%
2026-02-03	2.1000	2.2500	2.1000	2.2500	+18.421%	4	1,297	-44.000%
2026-02-02	2.0000	2.0000	1.9000	1.9000	-5.000%	4	1,298	-33.684%
2026-01-30	1.8500	2.0000	1.8500	2.0000	+14.286%	116	1,300	-37.000%
2026-01-29	1.8500	1.8800	1.7500	1.7500	-2.778%	50	1,410	-28.000%
2026-01-28	1.7100	1.8000	1.7000	1.8000	-1.099%	12	1,379	-30.000%
2026-01-27	1.8000	1.8200	1.7300	1.8200	+4.000%	30	1,390	-30.769%
2026-01-26	1.6900	1.8000	1.6500	1.7500	+9.375%	147	1,379	-28.000%
2026-01-23	1.5000	1.6000	1.5000	1.6000	0.000%	9	1,349	-21.250%
2026-01-22	1.6000	1.6000	1.6000	1.6000	+18.519%	2	1,350	-21.250%
2026-01-21	1.5000	1.5400	1.3000	1.3500	-12.903%	141	1,348	-6.667%
2026-01-20	1.2500	1.6000	1.2500	1.5500	+10.714%	30	1,325	-18.710%
2026-01-16	1.4000	1.4000	1.4000	1.4000	-15.152%	6	1,313	-10.000%
2026-01-15	1.4500	1.6500	1.4500	1.6500	+17.857%	28	1,313	-23.636%
2026-01-14	1.5000	1.5100	1.4000	1.4000	+3.704%	3	1,301	-10.000%
2026-01-13	1.3500	1.3500	1.3500	1.3500	0.000%	7	1,301	-6.667%
2026-01-12	1.4500	1.6000	1.2500	1.3500	-3.571%	164	1,297	-6.667%
2026-01-09	1.3500	1.5900	1.2500	1.4000	+9.375%	34	1,156	-10.000%
2026-01-08	1.2500	1.3500	1.1700	1.2800	+11.304%	40	1,142	-1.563%
2026-01-07	1.4500	1.5300	1.1500	1.1500	-23.333%	558	1,142	+9.565%
2026-01-06	1.7100	1.7100	1.5000	1.5000	-16.667%	126	1,105	-16.000%
2026-01-05	1.6000	1.8000	1.6000	1.8000	+5.263%	2	1,020	-30.000%
2026-01-02	1.6500	1.8000	1.6500	1.7100	-2.286%	23	1,020	-26.316%
2025-12-31	1.7900	1.7900	1.6500	1.7500	-2.778%	10	1,011	-28.000%
2025-12-30	1.8000	1.8700	1.7000	1.8000	-2.703%	21	1,011	-30.000%
2025-12-29	1.6500	2.6000	1.6500	1.8500	+12.121%	200	1,015	-31.892%
2025-12-26	1.6400	1.6500	1.5500	1.6500	+8.553%	75	843	-23.636%
2025-12-24	1.8000	1.8000	1.5200	1.5200	-10.588%	15	836	-17.105%
2025-12-23	1.6800	1.8000	1.5000	1.7000	-10.526%	61	836	-25.882%
2025-12-22	1.8000	1.9000	1.6500	1.9000	+5.556%	26	817	-33.684%
2025-12-19	1.6000	2.0000	1.5500	1.8000	0.000%	43	803	-30.000%
2025-12-18	1.8700	1.9000	1.8000	1.8000	-18.182%	17	777	-30.000%
2025-12-17	2.2000	2.2000	2.2000	2.2000	-1.345%	1	760	-42.727%
2025-12-16	2.2300	2.2300	2.2300	2.2300	-0.446%	1	759	-43.498%
2025-12-15	2.1500	2.2400	2.1500	2.2400	+5.660%	2	758	-43.750%
2025-12-12	2.1200	2.1200	2.1200	2.1200	-3.636%	2	757	-40.566%
2025-12-11	2.2000	2.2000	2.2000	2.2000	+2.326%	10	757	-42.727%
2025-12-10	2.0500	2.1500	2.0500	2.1500	+4.878%	14	767	-41.395%
2025-12-09	2.0500	2.0500	2.0500	2.0500	+2.500%	3	767	-38.537%
2025-12-08	2.0000	2.0000	2.0000	2.0000	0.000%	6	767	-37.000%
2025-12-05	2.0500	2.0500	1.9700	2.0000	0.000%	14	767	-37.000%
2025-12-04	1.9900	2.0000	1.9400	2.0000	-4.762%	20	758	-37.000%
2025-12-03	2.1000	2.1000	2.1000	2.1000	+2.439%	1	741	-40.000%
2025-12-02	2.3000	2.3000	2.0500	2.0500	-13.502%	60	740	-38.537%
2025-12-01	2.4400	2.4400	2.3700	2.3700	-2.066%	2	696	-46.835%
2025-11-26	2.4200	2.4200	2.4200	2.4200	+1.681%	3	695	-47.934%
2025-11-25	2.3800	2.3800	2.3800	2.3800	+19.000%	9	695	-47.059%
2025-11-21	2.0000	2.2700	2.0000	2.0000	-8.257%	10	695	-37.000%
2025-11-20	2.2000	2.2000	2.1800	2.1800	-3.111%	3	695	-42.202%
2025-11-19	2.2500	2.2500	2.2500	2.2500	+7.143%	5	695	-44.000%
2025-11-17	2.3500	2.3500	2.1000	2.1000	-11.017%	12	695	-40.000%
2025-11-14	2.3500	2.3600	2.3500	2.3600	+5.830%	10	683	-46.610%
2025-11-13	2.4000	2.4000	2.2300	2.2300	-5.106%	2	689	-43.498%
2025-11-12	2.3500	2.3500	2.3500	2.3500	+4.444%	12	689	-46.383%
2025-11-11	2.2000	2.2500	2.2000	2.2500	+2.273%	22	689	-44.000%
2025-11-10	2.4500	2.4500	2.2000	2.2000	0.000%	13	679	-42.727%
2025-11-07	2.3000	2.3000	2.2000	2.2000	+12.821%	35	668	-42.727%
2025-11-06	1.9500	1.9500	1.9500	1.9500	-14.474%	1	668	-35.385%
2025-11-04	2.2200	2.2800	2.2000	2.2800	-5.000%	7	667	-44.737%
2025-11-03	2.3500	2.4000	2.3500	2.4000	+13.208%	7	665	-47.500%
2025-10-31	2.1100	2.2000	2.1100	2.1200	-3.636%	3	665	-40.566%
2025-10-30	2.2000	2.5000	2.1800	2.2000	+10.000%	41	665	-42.727%
2025-10-29	2.3000	2.3000	2.0000	2.0000	-11.111%	28	624	-37.000%
2025-10-28	2.4000	2.4000	2.2500	2.2500	-6.250%	36	596	-44.000%
2025-10-24	2.3500	2.4100	2.3500	2.4000	-2.041%	4	582	-47.500%
2025-10-23	2.5000	2.5000	2.3000	2.4500	-0.407%	20	583	-48.571%
2025-10-22	2.4600	2.4600	2.4600	2.4600	+2.929%	2	573	-48.780%
2025-10-21	2.3900	2.3900	2.3900	2.3900	+6.222%	12	571	-47.280%
2025-10-20	2.6000	2.6000	2.2500	2.2500	-11.765%	15	571	-44.000%
2025-10-17	2.4500	2.5500	2.4500	2.5500	+18.605%	16	556	-50.588%
2025-10-16	2.4000	2.6000	2.1500	2.1500	-10.417%	13	552	-41.395%
2025-10-15	2.5200	2.5200	2.3500	2.4000	+3.448%	36	543	-47.500%
2025-10-14	2.4000	2.5000	2.2300	2.3200	+5.455%	16	516	-45.690%
2025-10-13	2.2000	2.2000	2.1200	2.2000	-12.000%	13	514	-42.727%
2025-10-10	2.6200	2.6400	2.3000	2.5000	+5.485%	253	502	-49.600%
2025-10-09	2.5000	2.5900	2.3700	2.3700	-7.059%	9	382	-46.835%
2025-10-08	2.6000	2.6000	2.5500	2.5500	-3.774%	4	377	-50.588%
2025-10-07	2.6000	2.7000	2.6000	2.6500	-1.852%	16	375	-52.453%
2025-10-06	2.9000	2.9000	2.7000	2.7000	-5.263%	106	385	-53.333%
2025-10-03	2.8500	2.8500	2.8500	2.8500	+3.636%	9	285	-55.789%
2025-10-02	2.6500	2.8500	2.6500	2.7500	-4.181%	61	276	-54.182%
2025-10-01	2.6500	2.8900	2.6500	2.8700	+20.084%	23	225	-56.098%
2025-09-30	2.3000	2.3900	2.1500	2.3900	+3.463%	28	212	-47.280%
2025-09-29	2.3000	2.3100	2.3000	2.3100	+0.435%	11	187	-45.455%
2025-09-26	2.3000	2.3400	2.3000	2.3000	+2.222%	90	177	-45.217%
2025-09-25	2.2000	2.2600	2.1000	2.2500	+8.696%	13	174	-44.000%
2025-09-24	2.0700	2.0700	2.0700	2.0700	-1.896%	5	162	-39.130%
2025-09-23	2.1100	2.1100	2.1100	2.1100	-0.939%	5	157	-40.284%
2025-09-22	2.3000	2.3000	2.0700	2.1300	-7.391%	101	152	-40.845%
2025-09-19	2.4000	2.4000	2.3000	2.3000	-3.361%	31	51	-45.217%
2025-09-18	2.4000	2.5500	2.3800	2.3800	-2.857%	10	20	-47.059%
2025-09-15	2.6600	2.6600	2.4500	2.4500	0.000%	12	12	-48.571%