Dark

CAG20280121C30
CAG Jan 21 2028 30.00 Call (CAG280121C00030000)
option OPRA

EOD

Sep 29, 2026

0.1400-6.667%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1400	0.1400	-6.667%	20	468	0.000%
2026-09-28	0.1500	0.1500	0.1500	0.1500	-6.250%	1	482	-6.667%
2026-09-22	0.1600	0.1600	0.1600	0.1600	-11.111%	2	482	-12.500%
2026-09-21	0.2100	0.2300	0.1800	0.1800	+5.882%	5	480	-22.222%
2026-09-15	0.2000	0.2000	0.1700	0.1700	-26.087%	2	479	-17.647%
2026-09-14	0.2300	0.2300	0.2300	0.2300	-14.815%	2	480	-39.130%
2026-09-08	0.2700	0.2700	0.2700	0.2700	+8.000%	3	480	-48.148%
2026-09-04	0.2500	0.2500	0.2500	0.2500	+25.000%	2	480	-44.000%
2026-09-03	0.2000	0.2000	0.2000	0.2000	-33.333%	1	480	-30.000%
2026-08-26	0.3000	0.3000	0.3000	0.3000	0.000%	1	480	-53.333%
2026-08-18	0.3000	0.3000	0.3000	0.3000	+15.385%	5	479	-53.333%
2026-08-11	0.2600	0.2600	0.2600	0.2600	-16.129%	1	479	-46.154%
2026-08-05	0.3100	0.3100	0.3100	0.3100	-11.429%	1	479	-54.839%
2026-08-04	0.3500	0.3500	0.3500	0.3500	+16.667%	1	479	-60.000%
2026-08-03	0.3000	0.3000	0.3000	0.3000	-25.000%	1	480	-53.333%
2026-07-29	0.3500	0.4000	0.3500	0.4000	+14.286%	19	480	-65.000%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-5.405%	2	480	-60.000%
2026-07-27	0.3700	0.3700	0.3700	0.3700	+5.714%	2	482	-62.162%
2026-07-22	0.3000	0.3500	0.3000	0.3500	+40.000%	20	480	-60.000%
2026-07-10	0.2500	0.2500	0.2500	0.2500	-28.571%	9	481	-44.000%
2026-06-24	0.2500	0.3500	0.2500	0.3500	+16.667%	3	481	-60.000%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-9.091%	5	478	-53.333%
2026-06-16	0.3200	0.3300	0.3200	0.3300	-5.714%	3	478	-57.576%
2026-06-15	0.4700	0.4700	0.3500	0.3500	0.000%	20	478	-60.000%
2026-06-12	0.3500	0.3500	0.3500	0.3500	+16.667%	4	469	-60.000%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-3.226%	6	469	-53.333%
2026-06-05	0.3100	0.3100	0.3100	0.3100	+3.333%	20	463	-54.839%
2026-06-04	0.3000	0.3000	0.3000	0.3000	0.000%	99	449	-53.333%
2026-06-03	0.3000	0.3000	0.3000	0.3000	+11.111%	6	443	-53.333%
2026-06-02	0.2700	0.2700	0.2700	0.2700	-40.000%	1	443	-48.148%
2026-05-29	0.4500	0.4500	0.4500	0.4500	+95.652%	1	442	-68.889%
2026-05-27	0.2300	0.2300	0.2300	0.2300	+15.000%	20	442	-39.130%
2026-05-21	0.2500	0.2500	0.2000	0.2000	0.000%	9	442	-30.000%
2026-05-19	0.2000	0.2000	0.2000	0.2000	0.000%	10	442	-30.000%
2026-05-18	0.2000	0.2000	0.2000	0.2000	0.000%	8	444	-30.000%
2026-05-15	0.2000	0.2000	0.2000	0.2000	0.000%	1	444	-30.000%
2026-05-07	0.2000	0.2000	0.2000	0.2000	+33.333%	10	444	-30.000%
2026-05-05	0.1700	0.1700	0.1500	0.1500	-31.818%	2	434	-6.667%
2026-05-04	0.2000	0.2200	0.2000	0.2200	-4.348%	2	435	-36.364%
2026-04-30	0.2300	0.2300	0.2300	0.2300	-11.538%	1	434	-39.130%
2026-04-28	0.2800	0.2800	0.2500	0.2600	+30.000%	55	435	-46.154%
2026-04-17	0.2000	0.2000	0.2000	0.2000	-13.043%	2	435	-30.000%
2026-04-16	0.2300	0.2300	0.2300	0.2300	+53.333%	3	433	-39.130%
2026-04-13	0.2000	0.2000	0.1500	0.1500	-28.571%	4	430	-6.667%
2026-04-10	0.2100	0.2100	0.2100	0.2100	-63.793%	1	431	-33.333%
2026-04-08	0.5800	0.5800	0.5800	0.5800	+132.000%	1	432	-75.862%
2026-03-23	0.2500	0.2500	0.2500	0.2500	0.000%	2	432	-44.000%
2026-03-18	0.3000	0.3000	0.2500	0.2500	-16.667%	54	432	-44.000%
2026-03-16	0.3000	0.7500	0.3000	0.3000	-25.000%	14	384	-53.333%
2026-03-13	0.4000	0.4000	0.4000	0.4000	+2.564%	1	374	-65.000%
2026-03-12	0.3700	0.3900	0.3700	0.3900	-31.579%	2	373	-64.103%
2026-03-09	0.5700	0.5700	0.5700	0.5700	+26.667%	1	372	-75.439%
2026-03-06	0.4500	0.4500	0.4500	0.4500	-28.571%	6	372	-68.889%
2026-02-27	0.6200	0.6300	0.6200	0.6300	+16.667%	30	367	-77.778%
2026-02-25	0.8000	0.8000	0.5400	0.5400	-15.625%	6	337	-74.074%
2026-02-24	0.8000	0.8000	0.6400	0.6400	+8.475%	2	337	-78.125%
2026-02-23	0.5900	0.5900	0.5900	0.5900	-19.178%	1	337	-76.271%
2026-02-20	0.7300	0.7300	0.7300	0.7300	-7.595%	2	337	-80.822%
2026-02-18	0.5000	0.7900	0.5000	0.7900	+38.596%	3	337	-82.278%
2026-02-17	0.5500	0.5700	0.5500	0.5700	-5.000%	7	338	-75.439%
2026-02-13	0.6000	0.6000	0.6000	0.6000	-10.448%	14	324	-76.667%
2026-02-12	0.6500	0.6700	0.6500	0.6700	+3.077%	8	324	-79.104%
2026-02-11	0.6000	0.6500	0.6000	0.6500	+62.500%	7	317	-78.462%
2026-02-06	0.4000	0.4000	0.4000	0.4000	-33.333%	12	317	-65.000%
2026-02-05	0.5000	0.6000	0.4800	0.6000	-7.692%	5	305	-76.667%
2026-02-02	0.4500	0.6500	0.4500	0.6500	+62.500%	20	308	-78.462%
2026-01-29	0.4000	0.4000	0.4000	0.4000	-18.367%	3	306	-65.000%
2026-01-28	0.4000	0.4900	0.4000	0.4900	+40.000%	5	304	-71.429%
2026-01-22	0.3500	0.3500	0.3500	0.3500	-22.222%	10	303	-60.000%
2026-01-20	0.4500	0.4500	0.4500	0.4500	+50.000%	10	303	-68.889%
2026-01-13	0.3000	0.3000	0.3000	0.3000	-25.000%	5	293	-53.333%
2026-01-12	0.4000	0.4000	0.4000	0.4000	-11.111%	20	293	-65.000%
2026-01-09	0.4500	0.4500	0.4500	0.4500	+4.651%	1	293	-68.889%
2026-01-08	0.4000	0.4300	0.4000	0.4300	-17.308%	4	293	-67.442%
2026-01-07	0.4500	0.5200	0.4500	0.5200	-20.000%	8	293	-73.077%
2026-01-02	0.5500	0.6500	0.5100	0.6500	0.000%	3	293	-78.462%
2025-12-31	0.5500	0.6500	0.5500	0.6500	+8.333%	9	287	-78.462%
2025-12-30	0.6000	0.6000	0.6000	0.6000	+3.448%	10	287	-76.667%
2025-12-29	0.5500	0.5800	0.5200	0.5800	+7.407%	23	276	-75.862%
2025-12-24	0.5400	0.5400	0.5400	0.5400	+3.846%	1	252	-74.074%
2025-12-22	0.5600	0.5600	0.5200	0.5200	-13.333%	51	252	-73.077%
2025-12-19	0.6000	0.6000	0.6000	0.6000	-7.692%	1	301	-76.667%
2025-12-16	0.6500	0.6500	0.6500	0.6500	-12.162%	4	300	-78.462%
2025-12-15	0.7400	0.7400	0.7400	0.7400	+7.246%	1	296	-81.081%
2025-12-12	0.7300	0.7300	0.6900	0.6900	+6.154%	52	296	-79.710%
2025-12-09	0.6500	0.6500	0.6500	0.6500	-24.419%	102	245	-78.462%
2025-12-05	0.8600	0.8600	0.8600	0.8600	+14.667%	10	143	-83.721%
2025-12-02	0.8500	0.8500	0.7000	0.7500	-5.063%	8	143	-81.333%
2025-12-01	0.7900	0.7900	0.7900	0.7900	+1.282%	1	136	-82.278%
2025-11-26	0.7400	0.7800	0.7400	0.7800	+4.000%	2	134	-82.051%
2025-11-12	0.7500	0.7500	0.7500	0.7500	-11.765%	4	134	-81.333%
2025-11-07	0.8400	0.8500	0.8400	0.8500	+30.769%	2	134	-83.529%
2025-11-06	0.7200	0.7500	0.6500	0.6500	-18.750%	103	134	-78.462%
2025-11-03	0.8000	0.8000	0.8000	0.8000	-3.614%	2	170	-82.500%
2025-10-31	0.8300	0.8300	0.8300	0.8300	+9.211%	100	170	-83.133%
2025-10-30	0.7500	0.7600	0.6500	0.7600	-20.000%	11	70	-81.579%
2025-10-28	0.8000	0.9500	0.8000	0.9500	+18.750%	2	67	-85.263%
2025-10-22	0.6700	0.8000	0.6700	0.8000	+6.667%	2	65	-82.500%
2025-10-21	0.7500	0.7500	0.7500	0.7500	-9.639%	40	64	-81.333%
2025-10-17	0.8500	0.8500	0.8300	0.8300	+10.667%	3	24	-83.133%
2025-10-15	0.7500	0.7500	0.7500	0.7500	+5.634%	1	21	-81.333%
2025-10-14	0.7100	0.7100	0.7100	0.7100	+4.412%	2	21	-80.282%
2025-10-09	0.7000	0.7000	0.6800	0.6800	-11.688%	3	19	-79.412%
2025-10-08	0.7700	0.7700	0.7700	0.7700	-3.750%	1	17	-81.818%
2025-10-07	0.8000	0.8000	0.8000	0.8000	0.000%	4	16	-82.500%
2025-10-06	0.8000	0.8000	0.8000	0.8000	0.000%	10	12	-82.500%
2025-10-03	0.8100	0.8100	0.8000	0.8000	+6.667%	2	2	-82.500%
2025-09-19	0.7500	0.7500	0.7500	0.7500	0.000%	2	2	-81.333%