Dark

CAG20280121C25
CAG Jan 21 2028 25.00 Call (CAG280121C00025000)
option OPRA

EOD

Sep 28, 2026

0.2800-6.667%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2800	0.2800	0.2800	0.2800	-6.667%	3	6,877	0.000%
2026-09-25	0.3000	0.3000	0.3000	0.3000	0.000%	1	6,880	-6.667%
2026-09-23	0.3000	0.3000	0.3000	0.3000	0.000%	2	6,880	-6.667%
2026-09-22	0.3000	0.3000	0.3000	0.3000	-25.000%	393	6,880	-6.667%
2026-09-17	0.4000	0.4000	0.4000	0.4000	0.000%	1	6,488	-30.000%
2026-09-16	0.4000	0.4000	0.4000	0.4000	+21.212%	3	6,487	-30.000%
2026-09-15	0.3500	0.3500	0.3300	0.3300	-17.500%	6	6,487	-15.152%
2026-09-14	0.4000	0.4000	0.4000	0.4000	+33.333%	11	6,492	-30.000%
2026-09-11	0.3500	0.3500	0.3000	0.3000	-25.000%	281	6,503	-6.667%
2026-09-10	0.4000	0.4000	0.4000	0.4000	-6.977%	50	6,223	-30.000%
2026-09-08	0.4200	0.4300	0.4200	0.4300	-4.444%	2	6,173	-34.884%
2026-09-04	0.4500	0.4500	0.4500	0.4500	+12.500%	10	6,172	-37.778%
2026-09-03	0.4000	0.4000	0.4000	0.4000	-27.273%	1	6,172	-30.000%
2026-08-27	0.5500	0.5500	0.5500	0.5500	-33.735%	1	6,171	-49.091%
2026-08-24	0.6800	0.8300	0.6800	0.8300	+18.571%	64	6,170	-66.265%
2026-08-21	0.7000	0.7000	0.7000	0.7000	+7.692%	1	6,167	-60.000%
2026-08-20	0.6500	0.6500	0.6500	0.6500	0.000%	4	6,167	-56.923%
2026-08-19	0.4000	0.6500	0.4000	0.6500	+12.069%	4	6,163	-56.923%
2026-08-17	0.6000	0.6000	0.5000	0.5800	-3.333%	53	6,161	-51.724%
2026-08-14	0.6000	0.6000	0.6000	0.6000	-22.078%	2	6,161	-53.333%
2026-08-13	0.5500	0.7700	0.5500	0.7700	+37.500%	24	6,162	-63.636%
2026-08-12	0.5000	0.5600	0.5000	0.5600	+12.000%	11	6,139	-50.000%
2026-08-11	0.5000	0.5000	0.4900	0.5000	-9.091%	4	6,148	-44.000%
2026-08-10	0.6000	0.6000	0.5500	0.5500	-6.780%	5	6,147	-49.091%
2026-08-07	0.5900	0.5900	0.5900	0.5900	+3.509%	4	6,142	-52.542%
2026-08-06	0.5700	0.5700	0.5700	0.5700	+14.000%	1	6,138	-50.877%
2026-07-31	0.5000	0.5000	0.4800	0.5000	+11.111%	23	6,138	-44.000%
2026-07-30	0.6000	0.6000	0.4500	0.4500	-35.714%	5	6,148	-37.778%
2026-07-28	0.7000	0.7000	0.7000	0.7000	+55.556%	5	6,144	-60.000%
2026-07-23	0.4500	0.4500	0.4500	0.4500	-30.769%	1	6,144	-37.778%
2026-07-22	0.6500	0.6500	0.6200	0.6500	+14.035%	3	6,145	-56.923%
2026-07-21	0.5500	0.5700	0.5500	0.5700	+3.636%	11	6,144	-50.877%
2026-07-17	0.5000	0.5700	0.5000	0.5500	+1.852%	11	6,144	-49.091%
2026-07-16	0.4800	0.5400	0.4800	0.5400	-1.818%	4	6,150	-48.148%
2026-07-14	0.5500	0.5500	0.5500	0.5500	0.000%	3	6,150	-49.091%
2026-07-13	0.5500	0.5500	0.5500	0.5500	+22.222%	2	6,147	-49.091%
2026-07-10	0.4800	0.4800	0.4500	0.4500	-2.174%	20	6,145	-37.778%
2026-07-08	0.5500	0.5500	0.4600	0.4600	-16.364%	2	6,131	-39.130%
2026-07-06	0.5500	0.5500	0.5500	0.5500	-1.786%	9	6,129	-49.091%
2026-07-02	0.6000	0.6000	0.5500	0.5600	+7.692%	8	6,123	-50.000%
2026-07-01	0.5000	0.6000	0.5000	0.5200	+15.556%	4	6,123	-46.154%
2026-06-30	0.5500	0.5500	0.4500	0.4500	-25.000%	25	6,123	-37.778%
2026-06-29	0.5700	0.6000	0.5700	0.6000	+9.091%	6	6,130	-53.333%
2026-06-26	0.5100	0.5500	0.4500	0.5500	0.000%	16	6,124	-49.091%
2026-06-25	0.4500	0.5700	0.4500	0.5500	+10.000%	67	6,126	-49.091%
2026-06-22	0.5000	0.5000	0.5000	0.5000	+4.167%	1	6,169	-44.000%
2026-06-17	0.5200	0.5200	0.4800	0.4800	-20.000%	19	6,168	-41.667%
2026-06-12	0.6000	0.6000	0.5000	0.6000	+20.000%	22	6,157	-53.333%
2026-06-09	0.5500	0.5500	0.5000	0.5000	-7.407%	29	6,136	-44.000%
2026-06-08	0.5500	0.5500	0.5100	0.5400	-1.818%	24	6,136	-48.148%
2026-06-05	0.5000	0.5500	0.5000	0.5500	+10.000%	45	6,116	-49.091%
2026-06-04	0.5000	0.5000	0.5000	0.5000	+11.111%	5	6,114	-44.000%
2026-06-03	0.4100	0.5300	0.4100	0.4500	-16.667%	42	6,118	-37.778%
2026-06-02	0.5000	0.5400	0.4400	0.5400	+10.204%	536	6,147	-48.148%
2026-06-01	0.4500	0.4900	0.4500	0.4900	-7.547%	55	5,850	-42.857%
2026-05-29	0.5000	0.5500	0.5000	0.5300	-3.636%	12	5,853	-47.170%
2026-05-28	0.5000	0.5500	0.5000	0.5500	+37.500%	23	5,841	-49.091%
2026-05-27	0.4600	0.4900	0.4000	0.4000	-4.762%	46	5,858	-30.000%
2026-05-26	0.4100	0.4200	0.4100	0.4200	+13.514%	16	5,849	-33.333%
2026-05-22	0.3700	0.3700	0.3700	0.3700	+5.714%	10	5,865	-24.324%
2026-05-21	0.4500	0.4500	0.3500	0.3500	-16.667%	25	5,887	-20.000%
2026-05-20	0.4500	0.4500	0.4200	0.4200	+5.000%	6	5,887	-33.333%
2026-05-19	0.4000	0.4000	0.4000	0.4000	0.000%	1	5,885	-30.000%
2026-05-18	0.4000	0.4000	0.4000	0.4000	0.000%	24	5,885	-30.000%
2026-05-15	0.6200	0.6200	0.4000	0.4000	-14.894%	6	5,885	-30.000%
2026-05-14	0.4700	0.4700	0.4700	0.4700	-6.000%	1	5,889	-40.426%
2026-05-13	0.5000	0.5000	0.5000	0.5000	+11.111%	2	5,885	-44.000%
2026-05-12	0.4500	0.4500	0.4500	0.4500	+21.622%	4	5,885	-37.778%
2026-05-11	0.4000	0.4000	0.3700	0.3700	-19.565%	4	5,885	-24.324%
2026-05-08	0.4600	0.4600	0.4600	0.4600	+2.222%	4	5,883	-39.130%
2026-05-07	0.3500	0.4500	0.3500	0.4500	+12.500%	43	5,883	-37.778%
2026-05-05	0.3700	0.4000	0.3700	0.4000	0.000%	2	5,856	-30.000%
2026-05-04	0.4500	0.4500	0.4000	0.4000	-6.977%	2	5,854	-30.000%
2026-05-01	0.4500	0.4500	0.4000	0.4300	+7.500%	10	5,851	-34.884%
2026-04-30	0.4000	0.4000	0.4000	0.4000	0.000%	1	5,851	-30.000%
2026-04-27	0.6000	0.6000	0.4000	0.4000	-11.111%	12	5,850	-30.000%
2026-04-24	0.4000	0.4500	0.4000	0.4500	0.000%	7	5,860	-37.778%
2026-04-23	0.4500	0.4500	0.4500	0.4500	-10.000%	10	5,865	-37.778%
2026-04-21	0.4500	0.5000	0.4500	0.5000	-9.091%	11	5,854	-44.000%
2026-04-20	0.4300	0.5500	0.4000	0.5500	+37.500%	20	5,854	-49.091%
2026-04-17	0.4000	0.4000	0.4000	0.4000	-2.439%	8	5,834	-30.000%
2026-04-16	0.4500	0.4500	0.3500	0.4100	+10.811%	16	5,826	-31.707%
2026-04-15	0.5000	0.5000	0.3700	0.3700	-7.500%	18	5,820	-24.324%
2026-04-14	0.5500	0.5500	0.4000	0.4000	-11.111%	29	5,807	-30.000%
2026-04-13	0.3800	0.4500	0.3800	0.4500	+12.500%	6	5,794	-37.778%
2026-04-10	0.6000	0.6000	0.4000	0.4000	-38.462%	9	5,792	-30.000%
2026-04-08	0.6500	0.6500	0.6500	0.6500	+30.000%	1	5,785	-56.923%
2026-04-07	0.5000	0.5800	0.5000	0.5000	-15.254%	7	5,784	-44.000%
2026-04-06	0.6000	0.6000	0.5900	0.5900	+7.273%	7	5,778	-52.542%
2026-04-02	0.5000	0.6000	0.5000	0.5500	0.000%	22	5,769	-49.091%
2026-04-01	0.5900	0.5900	0.5000	0.5500	-8.333%	14	5,769	-49.091%
2026-03-31	0.7400	0.7400	0.5000	0.6000	0.000%	16	5,762	-53.333%
2026-03-30	0.5500	0.6500	0.5300	0.6000	+5.263%	25	5,750	-53.333%
2026-03-27	0.6000	0.6000	0.5700	0.5700	+14.000%	3	5,727	-50.877%
2026-03-26	0.5000	0.5000	0.5000	0.5000	0.000%	26	5,724	-44.000%
2026-03-25	0.4600	0.5200	0.4600	0.5000	-9.091%	13	5,722	-44.000%
2026-03-24	0.6000	0.6000	0.5500	0.5500	0.000%	2	5,724	-49.091%
2026-03-23	0.6000	0.6000	0.5500	0.5500	-8.333%	11	5,723	-49.091%
2026-03-20	0.5000	0.6000	0.5000	0.6000	+20.000%	17	5,712	-53.333%
2026-03-19	0.5000	0.5000	0.5000	0.5000	-13.793%	30	5,695	-44.000%
2026-03-18	0.5500	0.5800	0.5000	0.5800	-3.333%	31	5,665	-51.724%
2026-03-17	0.6000	0.7000	0.6000	0.6000	0.000%	80	5,650	-53.333%
2026-03-16	0.7500	1.0000	0.6000	0.6000	-14.286%	6	5,573	-53.333%
2026-03-13	0.7000	0.7000	0.7000	0.7000	+16.667%	33	5,569	-60.000%
2026-03-12	0.6500	0.7500	0.6000	0.6000	-34.783%	33	5,589	-53.333%
2026-03-11	0.8000	0.9200	0.7000	0.9200	-8.000%	11	5,580	-69.565%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-3.846%	2	5,579	-72.000%
2026-03-05	1.0400	1.0400	1.0400	1.0400	+9.474%	4	5,581	-73.077%
2026-03-04	1.0400	1.0400	0.9500	0.9500	-17.391%	13	5,577	-70.526%
2026-03-03	1.1500	1.1500	1.1000	1.1500	-4.959%	6	5,579	-75.652%
2026-03-02	1.1000	1.2100	1.1000	1.2100	+0.833%	49	5,582	-76.860%
2026-02-27	1.1500	1.2000	1.1500	1.2000	+26.316%	2	5,581	-76.667%
2026-02-26	1.0500	1.0500	0.9500	0.9500	0.000%	9	5,581	-70.526%
2026-02-25	0.9500	0.9500	0.9500	0.9500	0.000%	6	5,590	-70.526%
2026-02-19	1.0400	1.0400	0.9500	0.9500	0.000%	2	5,590	-70.526%
2026-02-18	1.0000	1.0000	0.9500	0.9500	-5.000%	3	5,589	-70.526%
2026-02-17	1.2000	1.2000	0.9500	1.0000	-18.033%	67	5,588	-72.000%
2026-02-13	1.1800	1.2200	1.1800	1.2200	-9.630%	14	5,564	-77.049%
2026-02-12	1.2000	1.4000	1.2000	1.3500	+3.846%	26	5,564	-79.259%
2026-02-11	1.2000	1.3000	1.2000	1.3000	+16.071%	47	5,558	-78.462%
2026-02-10	1.2500	1.2500	0.9500	1.1200	+12.000%	5,002	5,541	-75.000%
2026-02-06	1.1500	1.1500	1.0000	1.0000	-3.846%	6	549	-72.000%
2026-02-05	1.0400	1.0400	1.0400	1.0400	-13.333%	1	552	-73.077%
2026-02-04	1.2000	1.2500	1.1000	1.2000	+20.000%	33	553	-76.667%
2026-02-03	0.9100	1.0000	0.9000	1.0000	+5.263%	184	545	-72.000%
2026-02-02	0.9500	0.9600	0.9500	0.9500	+23.377%	23	395	-70.526%
2026-01-29	0.7900	0.7900	0.6800	0.7700	+2.667%	15	373	-63.636%
2026-01-28	0.7500	0.7500	0.7500	0.7500	-11.765%	2	370	-62.667%
2026-01-27	0.8500	0.8500	0.8500	0.8500	0.000%	4	372	-67.059%
2026-01-26	0.8100	0.8500	0.8100	0.8500	+21.429%	3	368	-67.059%
2026-01-23	0.7000	0.7000	0.7000	0.7000	-9.091%	2	367	-60.000%
2026-01-22	0.7700	0.7700	0.7700	0.7700	-9.412%	1	367	-63.636%
2026-01-21	0.8000	0.8600	0.8000	0.8500	+6.250%	25	367	-67.059%
2026-01-20	0.7000	0.9000	0.6800	0.8000	0.000%	19	342	-65.000%
2026-01-16	0.8000	0.8000	0.8000	0.8000	+1.266%	2	326	-65.000%
2026-01-15	0.6500	0.7900	0.6500	0.7900	+12.857%	13	326	-64.557%
2026-01-09	0.9000	0.9000	0.7000	0.7000	+7.692%	25	316	-60.000%
2026-01-08	0.6500	0.6500	0.6500	0.6500	+8.333%	2	309	-56.923%
2026-01-07	0.7000	0.7300	0.6000	0.6000	-25.000%	15	307	-53.333%
2026-01-06	0.8000	0.8000	0.8000	0.8000	-12.088%	1	292	-65.000%
2026-01-02	0.9100	0.9100	0.9100	0.9100	-9.000%	10	291	-69.231%
2025-12-29	1.0000	1.0000	1.0000	1.0000	+23.457%	14	281	-72.000%
2025-12-26	0.7900	0.8100	0.7900	0.8100	+1.250%	10	281	-65.432%
2025-12-24	0.7500	0.8000	0.7500	0.8000	-15.789%	3	270	-65.000%
2025-12-22	0.9500	0.9500	0.9500	0.9500	-5.000%	23	258	-70.526%
2025-12-19	1.0500	1.0500	0.9500	1.0000	+11.111%	4	258	-72.000%
2025-12-18	1.0500	1.1300	0.7500	0.9000	-28.000%	65	256	-68.889%
2025-12-15	1.1900	1.2500	1.1900	1.2500	+8.696%	2	197	-77.600%
2025-12-12	1.1500	1.1500	1.1500	1.1500	-8.000%	2	197	-75.652%
2025-12-11	1.2500	1.2500	1.2500	1.2500	+8.696%	4	197	-77.600%
2025-12-10	1.1500	1.1500	1.1500	1.1500	+9.524%	1	197	-75.652%
2025-12-09	0.9600	1.0500	0.9600	1.0500	-12.500%	2	196	-73.333%
2025-12-03	1.2000	1.2000	1.2000	1.2000	+9.091%	2	196	-76.667%
2025-12-02	1.2000	1.2000	1.1000	1.1000	-1.786%	58	194	-74.545%
2025-12-01	1.1200	1.1200	1.1200	1.1200	-0.885%	1	199	-75.000%
2025-11-28	1.1300	1.1300	1.1300	1.1300	-5.833%	1	199	-75.221%
2025-11-24	1.0000	1.2000	1.0000	1.2000	0.000%	5	199	-76.667%
2025-11-21	0.9800	1.4000	0.9300	1.2000	+0.840%	4	199	-76.667%
2025-11-19	1.1900	1.1900	1.1900	1.1900	-0.833%	1	200	-76.471%
2025-11-17	1.2000	1.2000	1.2000	1.2000	-4.000%	81	200	-76.667%
2025-11-14	1.2200	1.2500	1.2000	1.2500	0.000%	8	216	-77.600%
2025-11-13	1.2500	1.2500	1.2500	1.2500	-3.846%	12	214	-77.600%
2025-11-05	1.3000	1.3000	1.3000	1.3000	+5.691%	3	202	-78.462%
2025-11-04	1.2300	1.2300	1.2300	1.2300	-1.600%	1	199	-77.236%
2025-10-30	1.1100	1.2500	1.1100	1.2500	0.000%	11	199	-77.600%
2025-10-29	1.2500	1.2500	1.2500	1.2500	+8.696%	1	189	-77.600%
2025-10-28	1.1500	1.1500	1.1500	1.1500	-16.667%	1	188	-75.652%
2025-10-27	1.3100	1.3800	1.3100	1.3800	+6.977%	2	188	-79.710%
2025-10-24	1.2900	1.2900	1.2900	1.2900	-0.769%	3	188	-78.295%
2025-10-22	1.3000	1.3000	1.3000	1.3000	+1.563%	8	189	-78.462%
2025-10-20	1.3500	1.3500	1.2800	1.2800	+9.402%	2	188	-78.125%
2025-10-16	1.2000	1.2000	1.1600	1.1700	-5.645%	6	187	-76.068%
2025-10-15	1.2400	1.2400	1.2400	1.2400	+7.826%	3	187	-77.419%
2025-10-13	1.1500	1.1500	1.1500	1.1500	-4.167%	2	184	-75.652%
2025-10-10	1.2500	1.3200	1.1600	1.2000	-4.000%	7	183	-76.667%
2025-10-09	1.2500	1.3000	1.2500	1.2500	-24.242%	145	183	-77.600%
2025-10-07	1.4100	1.6500	1.4100	1.6500	+10.000%	2	38	-83.030%
2025-10-03	1.4500	1.5000	1.4500	1.5000	-0.662%	6	37	-81.333%
2025-10-02	1.5100	1.5100	1.5100	1.5100	+0.667%	3	32	-81.457%
2025-10-01	1.5000	1.5000	1.5000	1.5000	+40.187%	2	29	-81.333%
2025-09-25	1.0700	1.0700	1.0700	1.0700	-10.833%	1	29	-73.832%
2025-09-18	1.3500	1.3500	1.2000	1.2000	-14.286%	17	28	-76.667%
2025-09-16	1.3500	1.4000	1.3500	1.4000	0.000%	11	11	-80.000%