Dark

CAG20280121P10
CAG Jan 21 2028 10.00 Put (CAG280121P00010000)
option OPRA

EOD

Sep 29, 2026

0.5200-5.455%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5200	0.5200	0.5200	0.5200	-5.455%	10	1,523	0.000%
2026-09-28	0.5500	0.5500	0.5500	0.5500	+17.021%	10	1,533	-5.455%
2026-09-24	0.4700	0.4700	0.4700	0.4700	+4.444%	20	1,543	+10.638%
2026-09-14	0.4500	0.4500	0.4500	0.4500	-18.182%	5	1,543	+15.556%
2026-09-11	0.5400	0.5500	0.5200	0.5500	+19.565%	26	1,548	-5.455%
2026-09-10	0.4600	0.4600	0.4600	0.4600	+2.222%	1	1,552	+13.043%
2026-09-09	0.4000	0.4500	0.4000	0.4500	+7.143%	16	1,552	+15.556%
2026-09-03	0.3500	0.4200	0.3500	0.4200	0.000%	2	1,536	+23.810%
2026-08-31	0.4200	0.4200	0.4200	0.4200	-6.667%	1	1,534	+23.810%
2026-08-28	0.4100	0.4500	0.4000	0.4500	+15.385%	8	1,533	+15.556%
2026-08-26	0.4500	0.4500	0.3900	0.3900	-9.302%	3	1,531	+33.333%
2026-08-25	0.4300	0.4300	0.4300	0.4300	+7.500%	5	1,530	+20.930%
2026-08-24	0.4000	0.4000	0.4000	0.4000	-11.111%	2	1,525	+30.000%
2026-08-20	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,525	+15.556%
2026-08-19	0.4500	0.4900	0.4500	0.4500	-10.000%	11	1,526	+15.556%
2026-08-18	0.5000	0.5000	0.5000	0.5000	-10.714%	1	1,515	+4.000%
2026-08-17	0.5000	0.5600	0.5000	0.5600	+7.692%	53	1,540	-7.143%
2026-08-14	0.5300	0.5300	0.5200	0.5200	-13.333%	8	1,487	0.000%
2026-08-13	0.5700	0.6000	0.5700	0.6000	-3.226%	11	1,495	-13.333%
2026-08-12	0.6200	0.6500	0.5700	0.6200	+3.333%	150	1,506	-16.129%
2026-08-11	0.6200	0.6200	0.6000	0.6000	-7.692%	17	1,388	-13.333%
2026-08-10	0.6000	0.6500	0.6000	0.6500	+8.333%	27	1,371	-20.000%
2026-08-07	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,344	-13.333%
2026-08-06	0.6000	0.6000	0.6000	0.6000	-7.692%	10	1,343	-13.333%
2026-07-31	0.6500	0.6500	0.6500	0.6500	+3.175%	7	1,343	-20.000%
2026-07-30	0.6300	0.6300	0.6300	0.6300	+14.545%	5	1,336	-17.460%
2026-07-28	0.6000	0.6000	0.5500	0.5500	-16.667%	12	1,331	-5.455%
2026-07-27	0.6600	0.6600	0.6600	0.6600	+1.538%	5	1,339	-21.212%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-13.333%	6	1,334	-20.000%
2026-07-21	0.7200	0.7500	0.7200	0.7500	0.000%	11	1,328	-30.667%
2026-07-20	0.7500	0.7500	0.7500	0.7500	+4.167%	1	1,339	-30.667%
2026-07-17	0.7000	0.7200	0.7000	0.7200	+10.769%	7	1,338	-27.778%
2026-07-16	0.7400	0.7400	0.6500	0.6500	-23.529%	13	1,335	-20.000%
2026-07-15	0.8200	0.8500	0.8200	0.8500	+13.333%	5	1,348	-38.824%
2026-07-14	0.7500	0.7500	0.7500	0.7500	-6.250%	3	1,343	-30.667%
2026-07-02	0.8500	0.8500	0.8000	0.8000	-5.882%	13	1,351	-35.000%
2026-07-01	0.8500	0.8500	0.8500	0.8500	0.000%	10	1,351	-38.824%
2026-06-29	0.8500	0.8500	0.8500	0.8500	-2.299%	10	1,341	-38.824%
2026-06-26	0.9500	0.9500	0.8700	0.8700	-13.000%	41	1,351	-40.230%
2026-06-23	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,352	-48.000%
2026-06-22	1.2500	1.2500	1.0000	1.0000	0.000%	4	1,351	-48.000%
2026-06-17	1.0000	1.0000	1.0000	1.0000	+11.111%	3	1,351	-48.000%
2026-06-15	1.0000	1.0000	0.9000	0.9000	-8.163%	67	1,348	-42.222%
2026-06-12	1.0300	1.0300	0.9800	0.9800	-6.667%	60	1,415	-46.939%
2026-06-09	1.0500	1.1000	1.0500	1.0500	-1.869%	13	1,475	-50.476%
2026-06-08	0.9500	1.0700	0.9500	1.0700	-3.604%	690	1,482	-51.402%
2026-06-05	1.1100	1.1100	1.1100	1.1100	-3.478%	1	813	-53.153%
2026-06-03	1.2000	1.2000	1.1500	1.1500	-1.709%	13	814	-54.783%
2026-06-02	1.1500	1.1800	1.0500	1.1700	+5.405%	57	803	-55.556%
2026-06-01	1.0500	1.1100	1.0500	1.1100	+11.000%	2	755	-53.153%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-6.542%	2	753	-48.000%
2026-05-26	1.0700	1.0700	1.0700	1.0700	+7.000%	1	751	-51.402%
2026-05-22	1.0000	1.0000	1.0000	1.0000	-13.043%	1	749	-48.000%
2026-05-21	1.1000	1.1500	1.0500	1.1500	+35.294%	24	725	-54.783%
2026-05-20	1.0000	1.0500	0.8500	0.8500	-19.811%	4	725	-38.824%
2026-05-18	1.0600	1.0600	1.0600	1.0600	-3.636%	1	720	-50.943%
2026-05-15	0.9900	1.1000	0.9900	1.1000	+10.000%	15	720	-52.727%
2026-05-14	0.9500	1.0000	0.9500	1.0000	-4.762%	2	709	-48.000%
2026-05-13	1.0500	1.0500	1.0500	1.0500	0.000%	1	709	-50.476%
2026-05-11	0.9500	1.0500	0.9500	1.0500	+15.385%	12	709	-50.476%
2026-05-07	0.6500	0.9100	0.6500	0.9100	-4.211%	6	697	-42.857%
2026-05-06	0.8500	0.9500	0.8500	0.9500	0.000%	40	691	-45.263%
2026-05-05	1.0000	1.0000	0.9000	0.9500	-5.000%	31	651	-45.263%
2026-05-04	0.9800	1.0000	0.9100	1.0000	+8.696%	13	620	-48.000%
2026-05-01	0.9200	0.9200	0.9200	0.9200	+9.524%	50	557	-43.478%
2026-04-30	0.8400	0.8400	0.8400	0.8400	-6.667%	2	557	-38.095%
2026-04-29	1.0000	1.0000	0.9000	0.9000	-10.000%	2	557	-42.222%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-2.913%	1	555	-48.000%
2026-04-24	1.0000	1.0500	1.0000	1.0300	+8.421%	69	554	-49.515%
2026-04-23	0.9500	0.9500	0.9500	0.9500	+5.556%	5	485	-45.263%
2026-04-22	0.9000	0.9000	0.9000	0.9000	+5.882%	4	480	-42.222%
2026-04-21	0.9200	0.9200	0.8500	0.8500	-2.299%	2	474	-38.824%
2026-04-20	0.8700	0.8700	0.8700	0.8700	+2.353%	88	474	-40.230%
2026-04-17	0.7500	0.8500	0.7500	0.8500	-3.409%	25	386	-38.824%
2026-04-16	0.8500	0.8800	0.8500	0.8800	-2.222%	44	371	-40.909%
2026-04-15	0.9500	0.9500	0.9000	0.9000	0.000%	2	360	-42.222%
2026-04-14	0.7200	0.9200	0.7200	0.9000	-2.174%	31	358	-42.222%
2026-04-13	0.8100	0.9200	0.6000	0.9200	+8.235%	82	334	-43.478%
2026-04-09	0.8500	0.8500	0.8500	0.8500	+30.769%	5	265	-38.824%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-8.451%	1	260	-20.000%
2026-04-06	0.7100	0.7100	0.7100	0.7100	+10.938%	10	260	-26.761%
2026-04-01	0.6300	0.7300	0.6300	0.6400	-14.667%	19	250	-18.750%
2026-03-23	0.7500	0.7500	0.7500	0.7500	+66.667%	2	234	-30.667%
2026-03-12	0.4500	0.4500	0.4500	0.4500	-22.414%	2	232	+15.556%
2026-03-09	0.5800	0.5800	0.5800	0.5800	+28.889%	10	230	-10.345%
2026-02-27	0.4500	0.4500	0.4500	0.4500	+12.500%	1	240	+15.556%
2026-02-02	0.4000	0.4000	0.4000	0.4000	0.000%	1	239	+30.000%
2026-01-28	0.4000	0.4000	0.4000	0.4000	-13.043%	2	238	+30.000%
2026-01-20	0.4700	0.4700	0.4600	0.4600	-9.804%	65	240	+13.043%
2026-01-09	0.5100	0.5100	0.5100	0.5100	-15.000%	2	175	+1.961%
2026-01-07	0.6500	0.6500	0.6000	0.6000	+9.091%	16	175	-13.333%
2025-12-16	0.3000	0.5500	0.3000	0.5500	+5.769%	50	160	-5.455%
2025-10-30	0.5200	0.5200	0.5200	0.5200	-5.455%	10	130	0.000%
2025-10-29	0.5500	0.5500	0.5500	0.5500	0.000%	10	130	-5.455%
2025-10-14	0.5500	0.5500	0.5500	0.5500	0.000%	2	120	-5.455%
2025-10-06	0.5000	0.5500	0.5000	0.5500	+10.000%	28	118	-5.455%
2025-09-29	0.5000	0.5000	0.5000	0.5000	0.000%	30	94	+4.000%
2025-09-17	0.4900	0.5000	0.4900	0.5000	0.000%	64	64	+4.000%