Dark

CAG20280121P13
CAG Jan 21 2028 13.00 Put (CAG280121P00013000)
option OPRA

EOD

Sep 29, 2026

1.48+7.246%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4800	1.4800	1.4800	1.4800	+7.246%	1	2,681	0.000%
2026-09-28	1.3800	1.3800	1.3800	1.3800	+2.222%	20	2,680	+7.246%
2026-09-25	1.3500	1.3500	1.3500	1.3500	+8.000%	2	2,680	+9.630%
2026-09-24	1.2000	1.2700	1.2000	1.2500	-7.407%	405	2,680	+18.400%
2026-09-23	1.3500	1.3500	1.3500	1.3500	+4.651%	1	2,275	+9.630%
2026-09-22	1.3200	1.3200	1.1500	1.2900	+3.200%	16	2,274	+14.729%
2026-09-21	1.2000	1.2500	1.1700	1.2500	+8.696%	6	2,258	+18.400%
2026-09-16	1.1900	1.1900	1.1500	1.1500	-0.862%	9	2,254	+28.696%
2026-09-15	1.2300	1.3000	1.1600	1.1600	-14.074%	183	2,256	+27.586%
2026-09-11	1.3500	1.4500	1.3500	1.3500	+1.504%	9	2,082	+9.630%
2026-09-10	1.2500	1.3300	1.2500	1.3300	+10.833%	9	2,075	+11.278%
2026-09-09	1.2000	1.2000	1.2000	1.2000	+1.695%	2	2,066	+23.333%
2026-09-08	1.2500	1.2500	1.1800	1.1800	+12.381%	10	2,064	+25.424%
2026-09-03	1.1500	1.1500	1.0500	1.0500	0.000%	64	2,054	+40.952%
2026-09-02	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,991	+40.952%
2026-09-01	1.0500	1.0500	1.0500	1.0500	0.000%	8	1,990	+40.952%
2026-08-28	1.0500	1.0500	1.0500	1.0500	-3.670%	20	1,982	+40.952%
2026-08-27	1.0800	1.0900	1.0800	1.0900	-0.909%	3	1,962	+35.780%
2026-08-25	0.9500	1.1000	0.9500	1.1000	+7.843%	3	1,963	+34.545%
2026-08-24	1.0400	1.0400	1.0200	1.0200	-2.857%	20	1,963	+45.098%
2026-08-21	1.1000	1.1000	1.0500	1.0500	-8.696%	2	1,948	+40.952%
2026-08-20	1.1500	1.1500	1.1500	1.1500	+2.679%	2	1,949	+28.696%
2026-08-19	1.2000	1.2600	1.1200	1.1200	-8.943%	101	1,949	+32.143%
2026-08-18	1.2300	1.2300	1.2300	1.2300	-1.600%	30	1,953	+20.325%
2026-08-17	1.3300	1.3300	1.2500	1.2500	-3.846%	21	1,953	+18.400%
2026-08-14	1.3500	1.3500	1.3000	1.3000	-16.129%	31	1,954	+13.846%
2026-08-12	1.5500	1.5500	1.5500	1.5500	+3.333%	1	1,924	-4.516%
2026-08-11	1.5500	1.5500	1.5000	1.5000	-2.597%	21	1,923	-1.333%
2026-08-10	1.5300	1.5400	1.5300	1.5400	+2.667%	2	1,912	-3.896%
2026-08-06	1.5000	1.5000	1.5000	1.5000	-3.226%	2	1,911	-1.333%
2026-08-05	1.4800	1.5500	1.4800	1.5500	+4.027%	10	1,909	-4.516%
2026-07-30	1.4900	1.4900	1.4900	1.4900	+14.615%	1	1,904	-0.671%
2026-07-29	1.4500	1.4500	1.3000	1.3000	-11.565%	4	1,903	+13.846%
2026-07-28	1.4500	1.4700	1.4500	1.4700	-10.909%	83	1,899	+0.680%
2026-07-22	1.5000	1.6500	1.5000	1.6500	0.000%	54	1,918	-10.303%
2026-07-21	1.7300	1.7300	1.6500	1.6500	-8.333%	12	1,872	-10.303%
2026-07-17	1.7000	1.8000	1.7000	1.8000	0.000%	7	1,870	-17.778%
2026-07-16	1.9000	1.9000	1.7800	1.8000	-10.000%	162	1,868	-17.778%
2026-07-15	2.0000	2.0000	2.0000	2.0000	+2.564%	2	1,838	-26.000%
2026-07-14	1.9500	1.9500	1.9500	1.9500	-2.500%	5	1,836	-24.103%
2026-07-10	2.0700	2.0700	2.0000	2.0000	+2.564%	6	1,836	-26.000%
2026-07-09	1.9500	1.9500	1.9500	1.9500	+3.175%	3	1,835	-24.103%
2026-07-07	1.9000	1.9000	1.8900	1.8900	-10.000%	7	1,832	-21.693%
2026-07-06	1.9000	2.1000	1.9000	2.1000	+20.000%	61	1,826	-29.524%
2026-07-02	1.8000	1.8700	1.7500	1.7500	-5.405%	108	1,760	-15.429%
2026-07-01	1.8300	1.8500	1.8300	1.8500	-8.867%	24	1,760	-20.000%
2026-06-29	1.9500	2.0300	1.9500	2.0300	+2.525%	72	1,736	-27.094%
2026-06-26	2.0000	2.0000	1.9800	1.9800	-10.000%	3	1,701	-25.253%
2026-06-23	2.2900	2.3300	2.2000	2.2000	-6.383%	166	1,704	-32.727%
2026-06-22	2.4500	2.4500	2.3000	2.3500	-0.424%	21	1,821	-37.021%
2026-06-18	2.2800	2.3600	2.2800	2.3600	+16.256%	21	1,833	-37.288%
2026-06-17	2.5000	2.5000	2.0300	2.0300	-9.778%	8	1,833	-27.094%
2026-06-16	2.2500	2.2500	2.2500	2.2500	0.000%	18	1,841	-34.222%
2026-06-12	2.2900	2.3000	2.2500	2.2500	-2.174%	150	1,851	-34.222%
2026-06-11	2.3500	2.3500	2.3000	2.3000	-2.128%	41	1,726	-35.652%
2026-06-10	2.5000	2.5000	2.3500	2.3500	+2.174%	11	1,737	-37.021%
2026-06-09	2.3000	2.3000	2.3000	2.3000	-2.542%	15	1,736	-35.652%
2026-06-08	2.3600	2.4200	2.3300	2.3600	-1.667%	39	1,721	-37.288%
2026-06-05	2.4000	2.4000	2.4000	2.4000	-4.000%	2	1,695	-38.333%
2026-06-04	2.1600	2.5000	2.1600	2.5000	0.000%	5	1,695	-40.800%
2026-06-03	2.5000	2.5500	2.5000	2.5000	-3.846%	12	1,694	-40.800%
2026-06-02	2.5000	2.6000	2.4500	2.6000	+13.043%	255	1,692	-43.077%
2026-06-01	2.2200	2.3000	2.2200	2.3000	-4.167%	11	1,627	-35.652%
2026-05-29	2.1800	2.4000	2.1800	2.4000	+9.589%	26	1,626	-38.333%
2026-05-28	2.3000	2.3000	2.1900	2.1900	-3.524%	567	1,603	-32.420%
2026-05-27	2.3000	2.3000	2.1700	2.2700	-5.417%	21	1,045	-34.802%
2026-05-26	2.2800	2.4500	2.2800	2.4000	+11.628%	29	1,038	-38.333%
2026-05-22	2.1500	2.1500	2.1500	2.1500	-8.511%	3	1,021	-31.163%
2026-05-21	2.1700	2.3500	2.1700	2.3500	+27.027%	3	1,019	-37.021%
2026-05-20	1.8500	1.8500	1.8500	1.8500	-11.483%	1	1,019	-20.000%
2026-05-19	1.9600	2.1800	1.9600	2.0900	-3.687%	7	1,015	-29.187%
2026-05-18	2.2100	2.2400	2.1700	2.1700	-5.652%	10	1,015	-31.797%
2026-05-15	2.1500	2.3000	2.1500	2.3000	+6.977%	8	1,015	-35.652%
2026-05-14	1.9600	2.1500	1.9600	2.1500	+2.381%	55	1,010	-31.163%
2026-05-13	2.1000	2.1000	2.1000	2.1000	+5.000%	26	934	-29.524%
2026-05-11	2.1500	2.1500	2.0000	2.0000	+5.263%	12	934	-26.000%
2026-05-07	2.0000	2.0000	1.8000	1.9000	-5.000%	27	922	-22.105%
2026-05-06	2.0300	2.0300	2.0000	2.0000	-0.990%	30	935	-26.000%
2026-05-05	2.1000	2.1000	2.0000	2.0200	-1.463%	37	956	-26.733%
2026-05-04	1.9800	2.0500	1.9800	2.0500	-4.651%	26	979	-27.805%
2026-05-01	1.9000	2.1500	1.9000	2.1500	+7.500%	5	949	-31.163%
2026-04-30	2.0000	2.0000	2.0000	2.0000	0.000%	3	949	-26.000%
2026-04-29	2.1000	2.1000	2.0000	2.0000	+11.111%	3	946	-26.000%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-13.043%	1	947	-17.778%
2026-04-27	2.0500	2.1300	2.0500	2.0700	+3.500%	9	946	-28.502%
2026-04-24	2.1500	2.1500	2.0000	2.0000	+8.108%	42	937	-26.000%
2026-04-22	2.1500	2.1500	1.7000	1.8500	-2.632%	13	897	-20.000%
2026-04-21	1.8500	1.9000	1.8500	1.9000	-0.524%	8	886	-22.105%
2026-04-20	1.8500	2.0000	1.8500	1.9100	+3.243%	31	886	-22.513%
2026-04-17	1.7500	1.8700	1.7500	1.8500	-5.128%	48	861	-20.000%
2026-04-16	2.0000	2.0000	1.7000	1.9500	-1.515%	106	837	-24.103%
2026-04-15	1.9000	2.0000	1.9000	1.9800	0.000%	183	813	-25.253%
2026-04-14	1.8500	2.0400	1.8000	1.9800	+4.211%	25	630	-25.253%
2026-04-13	1.9500	1.9500	1.9000	1.9000	+5.556%	31	608	-22.105%
2026-04-09	1.8000	1.8000	1.8000	1.8000	0.000%	1	577	-17.778%
2026-04-08	1.7000	1.8000	1.7000	1.8000	+10.429%	2	576	-17.778%
2026-04-07	1.6300	1.6300	1.6300	1.6300	-6.857%	5	575	-9.202%
2026-04-06	1.2000	1.7500	1.2000	1.7500	+12.179%	12	580	-15.429%
2026-04-01	1.6900	1.6900	1.5000	1.5600	-7.692%	8	568	-5.128%
2026-03-31	1.6900	1.6900	1.6900	1.6900	+1.198%	10	560	-12.426%
2026-03-27	1.7000	1.7800	1.6700	1.6700	+33.600%	17	550	-11.377%
2026-03-26	1.2500	1.2500	1.2500	1.2500	-34.211%	1	548	+18.400%
2026-03-25	1.9000	1.9000	1.9000	1.9000	+18.750%	20	547	-22.105%
2026-03-24	1.6000	1.6000	1.6000	1.6000	0.000%	1	547	-7.500%
2026-03-23	1.7200	1.7200	1.5600	1.6000	-4.762%	7	546	-7.500%
2026-03-20	1.6800	1.6800	1.6800	1.6800	-4.000%	1	543	-11.905%
2026-03-18	1.6000	1.7500	1.6000	1.7500	+20.690%	102	542	-15.429%
2026-03-17	1.5000	1.5000	1.4500	1.4500	+3.571%	40	460	+2.069%
2026-03-16	1.4000	1.4000	1.4000	1.4000	0.000%	43	460	+5.714%
2026-03-13	1.4000	1.4000	1.4000	1.4000	+17.647%	2	460	+5.714%
2026-03-12	1.2000	1.2000	1.1900	1.1900	+5.310%	60	458	+24.370%
2026-03-11	1.1500	1.2100	1.1300	1.1300	+1.802%	103	427	+30.973%
2026-03-10	1.1100	1.1100	1.1100	1.1100	+11.000%	1	324	+33.333%
2026-02-25	0.6000	1.0000	0.6000	1.0000	+13.636%	10	315	+48.000%
2026-02-20	0.8800	0.8800	0.8800	0.8800	+3.529%	18	315	+68.182%
2026-02-05	0.8500	0.8500	0.8500	0.8500	+6.250%	2	297	+74.118%
2026-02-04	0.8000	0.8000	0.8000	0.8000	-4.762%	50	299	+85.000%
2026-01-30	0.8400	0.8400	0.8400	0.8400	-24.324%	1	349	+76.190%
2026-01-20	1.0000	1.1100	1.0000	1.1100	-20.714%	26	348	+33.333%
2026-01-12	1.3500	1.4500	1.2800	1.4000	-1.408%	34	372	+5.714%
2026-01-08	1.4000	1.4200	1.4000	1.4200	-4.698%	53	346	+4.225%
2026-01-07	1.4500	1.4900	1.4500	1.4900	+20.161%	50	293	-0.671%
2026-01-02	1.2400	1.2400	1.2400	1.2400	-0.800%	20	253	+19.355%
2025-12-31	1.3000	1.4000	1.2500	1.2500	+2,400.000%	39	194	+18.400%
2025-12-29	0.0500	0.0500	0.0500	0.0500	-96.875%	1	194	+2,860.000%
2025-12-23	1.5000	1.6000	1.5000	1.6000	+6.667%	10	193	-7.500%
2025-12-22	1.1000	1.5000	1.1000	1.5000	+7.143%	14	183	-1.333%
2025-12-04	1.4000	1.4000	1.4000	1.4000	-7.285%	1	173	+5.714%
2025-12-02	1.5100	1.5100	1.5100	1.5100	-0.658%	1	172	-1.987%
2025-11-26	1.5200	1.5200	1.5200	1.5200	+4.828%	1	172	-2.632%
2025-11-06	1.2500	1.4500	1.2500	1.4500	+3.571%	51	172	+2.069%
2025-10-31	1.2500	1.4000	1.2500	1.4000	0.000%	11	123	+5.714%
2025-10-29	1.4000	1.4000	1.4000	1.4000	+30.841%	10	112	+5.714%
2025-10-22	1.0700	1.0700	1.0700	1.0700	0.000%	10	102	+38.318%
2025-10-20	1.0700	1.0700	1.0700	1.0700	-14.400%	2	92	+38.318%
2025-10-15	1.1000	1.2500	1.1000	1.2500	+4.167%	5	90	+18.400%
2025-10-08	1.2000	1.2000	1.2000	1.2000	+20.000%	1	85	+23.333%
2025-10-07	1.0000	1.0000	1.0000	1.0000	-25.926%	1	84	+48.000%
2025-09-30	1.3500	1.3500	1.3500	1.3500	+12.500%	20	83	+9.630%
2025-09-22	1.1800	1.3000	1.1700	1.2000	+5.263%	14	63	+23.333%
2025-09-19	1.1000	1.2100	1.1000	1.1400	0.000%	53	51	+29.825%