Dark

CAG20280121P15
CAG Jan 21 2028 15.00 Put (CAG280121P00015000)
option OPRA

EOD

Aug 13, 2026

2.30-4.959%(-0.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.3000	2.3000	2.3000	2.3000	-4.959%	3	1,472	0.000%
2026-08-12	2.4500	2.4700	2.4200	2.4200	-3.200%	46	1,475	-4.959%
2026-08-10	2.5000	2.5000	2.5000	2.5000	+4.167%	3	1,430	-8.000%
2026-08-06	2.4000	2.4000	2.4000	2.4000	0.000%	150	1,427	-4.167%
2026-08-05	2.4500	2.4700	2.4000	2.4000	+11.628%	25	1,355	-4.167%
2026-07-29	2.1500	2.1500	2.1500	2.1500	-6.522%	3	1,360	+6.977%
2026-07-28	2.3000	2.3000	2.2300	2.3000	-1.288%	12	1,360	0.000%
2026-07-27	2.4800	2.4800	2.3300	2.3300	-2.917%	18	1,372	-1.288%
2026-07-22	2.4800	2.4800	2.3500	2.4000	-24.528%	17	1,389	-4.167%
2026-07-14	3.0700	3.1800	3.0700	3.1800	+9.655%	5	1,402	-27.673%
2026-07-13	3.0000	3.0000	2.9000	2.9000	-9.375%	38	1,401	-20.690%
2026-07-10	3.1800	3.4000	3.1800	3.2000	+7.383%	7	1,376	-28.125%
2026-07-08	2.9800	2.9800	2.9800	2.9800	-6.875%	1	1,371	-22.819%
2026-07-06	3.2000	3.2000	3.2000	3.2000	+12.281%	2	1,371	-28.125%
2026-07-02	2.9400	2.9400	2.8500	2.8500	-1.724%	32	1,403	-19.298%
2026-07-01	3.2000	3.2000	2.9000	2.9000	-9.375%	7	1,403	-20.690%
2026-06-30	3.2000	3.2000	3.2000	3.2000	+3.226%	1	1,406	-28.125%
2026-06-26	3.1000	3.1000	3.1000	3.1000	-4.321%	1	1,406	-25.806%
2026-06-25	3.2400	3.2400	3.2400	3.2400	-1.818%	20	1,406	-29.012%
2026-06-16	3.3600	3.3600	3.3000	3.3000	-4.348%	10	1,386	-30.303%
2026-06-10	3.5000	3.5000	3.4500	3.4500	-4.167%	14	1,379	-33.333%
2026-06-08	3.6000	3.6000	3.6000	3.6000	-4.000%	2	1,373	-36.111%
2026-06-05	3.8000	3.8000	3.7500	3.7500	-9.856%	51	1,372	-38.667%
2026-06-04	4.1600	4.1600	4.1600	4.1600	+10.933%	2	1,421	-44.712%
2026-06-02	3.7000	3.8500	3.7000	3.7500	+4.167%	61	1,419	-38.667%
2026-06-01	3.6000	3.6000	3.6000	3.6000	+3.152%	5	1,358	-36.111%
2026-05-29	3.4000	3.4900	3.4000	3.4900	+1.159%	4	1,363	-34.097%
2026-05-27	3.4000	3.4500	3.4000	3.4500	-2.542%	38	1,365	-33.333%
2026-05-26	3.5000	3.5400	3.5000	3.5400	-4.324%	102	1,353	-35.028%
2026-05-22	3.7000	3.7000	3.7000	3.7000	+9.467%	1	1,427	-37.838%
2026-05-21	3.3800	3.3800	3.3800	3.3800	+9.032%	20	1,407	-31.953%
2026-05-19	3.1000	3.1000	3.1000	3.1000	-6.061%	3	1,407	-25.806%
2026-05-18	3.5000	3.5000	3.2000	3.3000	-2.941%	32	1,434	-30.303%
2026-05-15	3.3000	3.4000	3.3000	3.4000	+17.241%	3	1,434	-32.353%
2026-05-13	3.0500	3.0500	2.9000	2.9000	-8.228%	3	1,431	-20.690%
2026-05-12	3.0200	3.1600	3.0200	3.1600	+7.119%	10	1,436	-27.215%
2026-05-08	3.0300	3.0300	2.9500	2.9500	+1.724%	8	1,436	-22.034%
2026-05-07	3.2000	3.2000	2.6500	2.9000	-3.333%	9	1,430	-20.690%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+5.263%	1	1,425	-23.333%
2026-05-05	3.2400	3.2400	2.7800	2.8500	-8.065%	53	1,424	-19.298%
2026-05-04	3.0700	3.1000	3.0700	3.1000	+8.772%	7	1,416	-25.806%
2026-04-30	3.0000	3.0000	2.8500	2.8500	-2.730%	12	1,413	-19.298%
2026-04-29	2.9400	3.1000	2.9300	2.9300	-3.934%	8	1,403	-21.502%
2026-04-28	3.1000	3.1000	3.0500	3.0500	-0.651%	2	1,395	-24.590%
2026-04-27	3.0000	3.1000	3.0000	3.0700	-0.968%	24	1,394	-25.081%
2026-04-24	2.8400	3.1000	2.8400	3.1000	+3.333%	171	1,381	-25.806%
2026-04-23	2.9500	3.0000	2.9500	3.0000	0.000%	22	1,210	-23.333%
2026-04-22	2.9100	3.0000	2.9100	3.0000	+7.143%	4	1,188	-23.333%
2026-04-20	2.7300	2.8000	2.7300	2.8000	+1.818%	9	1,188	-17.857%
2026-04-17	2.8000	2.8000	2.6600	2.7500	-6.780%	78	1,179	-16.364%
2026-04-16	3.0000	3.0000	2.9000	2.9500	-2.961%	11	1,116	-22.034%
2026-04-15	3.0000	3.0500	3.0000	3.0400	+1.672%	17	1,115	-24.342%
2026-04-14	2.8700	3.0000	2.8700	2.9900	-0.993%	41	1,098	-23.077%
2026-04-13	2.7500	3.0200	2.7000	3.0200	+16.154%	23	1,062	-23.841%
2026-04-10	2.6000	2.6000	2.6000	2.6000	-4.412%	1	1,039	-11.538%
2026-04-09	2.6500	2.7200	2.6500	2.7200	+8.800%	4	1,039	-15.441%
2026-04-08	2.4000	2.6200	2.4000	2.5000	0.000%	23	1,035	-8.000%
2026-04-07	2.5400	2.5700	2.5000	2.5000	-4.215%	11	1,012	-8.000%
2026-04-02	2.6100	2.6100	2.6100	2.6100	+8.750%	3	1,013	-11.877%
2026-04-01	2.5300	2.5500	2.4000	2.4000	-5.138%	67	1,013	-4.167%
2026-03-30	2.5500	2.5500	2.5300	2.5300	-1.172%	20	1,004	-9.091%
2026-03-26	2.6500	2.7200	2.4000	2.5600	+1.587%	20	1,001	-10.156%
2026-03-25	2.4000	2.7000	2.4000	2.5200	+5.000%	32	1,001	-8.730%
2026-03-24	2.4000	2.4000	2.4000	2.4000	-2.834%	3	971	-4.167%
2026-03-23	2.6200	2.7200	2.4700	2.4700	-1.200%	22	968	-6.883%
2026-03-20	2.6000	2.6000	2.5000	2.5000	-3.846%	11	963	-8.000%
2026-03-19	2.6000	2.6000	2.6000	2.6000	-5.797%	4	952	-11.538%
2026-03-18	2.5700	2.7600	2.5700	2.7600	+23.214%	5	948	-16.667%
2026-03-17	2.0900	2.2400	2.0900	2.2400	+6.667%	3	943	+2.679%
2026-03-16	1.8500	2.3000	1.8500	2.1000	+2.439%	29	940	+9.524%
2026-03-13	1.8500	2.0500	1.8500	2.0500	-8.889%	3	911	+12.195%
2026-03-12	1.9000	2.2500	1.8700	2.2500	+21.622%	35	912	+2.222%
2026-03-11	1.9000	2.0100	1.7500	1.8500	+5.714%	140	900	+24.324%
2026-03-10	1.5500	1.7500	1.5500	1.7500	+20.690%	10	768	+31.429%
2026-03-06	1.4500	1.4500	1.4500	1.4500	+2.837%	1	758	+58.621%
2026-03-04	1.4100	1.4100	1.4100	1.4100	+0.714%	5	757	+63.121%
2026-03-02	1.4000	1.4000	1.4000	1.4000	-6.667%	5	752	+64.286%
2026-02-24	1.3500	1.5000	1.3000	1.5000	+42.857%	4	747	+53.333%
2026-02-23	1.0500	1.0500	1.0500	1.0500	-27.586%	1	747	+119.048%
2026-02-19	1.4500	1.4500	1.4500	1.4500	+3.571%	10	746	+58.621%
2026-02-18	1.4500	1.5500	1.4000	1.4000	0.000%	4	756	+64.286%
2026-02-17	1.2000	1.5500	1.2000	1.4000	+3.704%	19	752	+64.286%
2026-02-13	1.3500	1.3500	1.3500	1.3500	+8.000%	1	748	+70.370%
2026-02-10	1.2500	1.2500	1.2500	1.2500	0.000%	7	748	+84.000%
2026-02-09	1.2800	1.5500	1.2500	1.2500	-5.303%	12	741	+84.000%
2026-02-05	1.3200	1.3200	1.3200	1.3200	+7.317%	10	751	+74.242%
2026-02-04	1.2000	1.4300	1.2000	1.2300	-12.143%	65	761	+86.992%
2026-02-03	1.4000	1.4000	1.4000	1.4000	-3.448%	2	794	+64.286%
2026-01-30	1.6400	1.6400	1.4500	1.4500	-12.121%	37	796	+58.621%
2026-01-29	1.4900	1.6500	1.4900	1.6500	-2.941%	5	833	+39.394%
2026-01-28	1.6200	1.7000	1.6200	1.7000	+2.410%	10	838	+35.294%
2026-01-27	1.6600	1.6600	1.6600	1.6600	0.000%	10	828	+38.554%
2026-01-26	1.7000	1.7000	1.6600	1.6600	-15.306%	8	833	+38.554%
2026-01-20	2.0000	2.0000	1.9600	1.9600	+0.513%	51	841	+17.347%
2026-01-15	2.0500	2.0500	1.9500	1.9500	-15.217%	18	792	+17.949%
2026-01-13	2.2000	2.3000	2.1000	2.3000	+6.977%	6	795	0.000%
2026-01-12	2.3000	2.3000	2.1500	2.1500	+5.911%	2	797	+6.977%
2026-01-09	2.0300	2.0300	2.0300	2.0300	-5.581%	2	798	+13.300%
2026-01-08	2.4500	2.5000	2.1500	2.1500	-8.898%	186	796	+6.977%
2026-01-07	2.3900	2.4500	2.1000	2.3600	+1.724%	198	695	-2.542%
2026-01-06	2.0200	2.3200	2.0200	2.3200	+6.912%	40	549	-0.862%
2026-01-02	2.1500	2.1700	1.9700	2.1700	-1.364%	3	539	+5.991%
2025-12-31	2.1500	2.2000	2.1500	2.2000	+2.326%	46	492	+4.545%
2025-12-29	2.1500	2.1500	2.1500	2.1500	+34.375%	1	492	+6.977%
2025-12-26	2.2000	2.2500	1.6000	1.6000	-30.435%	38	491	+43.750%
2025-12-23	2.3000	2.3000	2.3000	2.3000	+4.545%	10	473	0.000%
2025-12-22	1.6000	2.2500	1.6000	2.2000	+11.111%	123	463	+4.545%
2025-12-19	2.0500	2.2000	1.9300	1.9800	+10.000%	12	342	+16.162%
2025-12-17	1.7800	1.8000	1.7100	1.8000	-1.099%	13	338	+27.778%
2025-12-15	1.8200	1.8200	1.8200	1.8200	-1.622%	5	329	+26.374%
2025-12-12	1.8500	1.8500	1.8500	1.8500	-15.525%	1	334	+24.324%
2025-12-10	2.1900	2.1900	2.1900	2.1900	+6.829%	1	333	+5.023%
2025-12-09	2.0000	2.2500	2.0000	2.0500	+7.330%	40	332	+12.195%
2025-12-05	1.9100	1.9100	1.9100	1.9100	-9.048%	10	293	+20.419%
2025-12-02	2.0700	2.1000	2.0700	2.1000	+20.000%	5	283	+9.524%
2025-12-01	1.7500	1.7500	1.7500	1.7500	+16.667%	10	278	+31.429%
2025-11-24	1.5000	1.5000	1.5000	1.5000	-25.000%	1	268	+53.333%
2025-11-21	1.7500	2.0000	1.3500	2.0000	-9.091%	23	267	+15.000%
2025-11-18	2.2000	2.2000	2.2000	2.2000	+29.412%	2	244	+4.545%
2025-11-17	1.7000	1.7000	1.7000	1.7000	-24.444%	6	245	+35.294%
2025-11-14	2.2000	2.2500	2.2000	2.2500	+7.143%	4	239	+2.222%
2025-11-13	2.1000	2.1000	2.1000	2.1000	-0.474%	1	237	+9.524%
2025-11-12	2.4000	2.4000	2.1100	2.1100	-6.222%	2	238	+9.005%
2025-11-07	2.2500	2.2500	2.2500	2.2500	-4.661%	1	237	+2.222%
2025-11-06	2.3500	2.3600	2.2700	2.3600	+4.889%	63	238	-2.542%
2025-11-05	2.2500	2.2500	2.2500	2.2500	0.000%	3	239	+2.222%
2025-11-03	2.0000	2.2500	2.0000	2.2500	+2.273%	52	197	+2.222%
2025-10-30	2.2000	2.2000	2.2000	2.2000	+4.762%	10	197	+4.545%
2025-10-29	2.0000	2.1000	1.9000	2.1000	+10.526%	11	187	+9.524%
2025-10-28	1.9000	1.9000	1.9000	1.9000	0.000%	1	176	+21.053%
2025-10-27	1.9000	1.9000	1.9000	1.9000	0.000%	10	165	+21.053%
2025-10-10	1.9000	1.9000	1.9000	1.9000	+5.556%	1	165	+21.053%
2025-10-08	1.9500	1.9500	1.8000	1.8000	-2.703%	12	164	+27.778%
2025-10-07	1.8500	1.8500	1.8500	1.8500	-5.128%	1	163	+24.324%
2025-10-06	1.8500	1.9500	1.8500	1.9500	+21.875%	3	164	+17.949%
2025-10-03	1.6000	1.6000	1.6000	1.6000	-14.439%	20	162	+43.750%
2025-10-01	1.8700	1.8700	1.8700	1.8700	-13.023%	10	142	+22.995%
2025-09-30	2.1500	2.1500	2.1500	2.1500	-2.273%	10	142	+6.977%
2025-09-29	2.1000	2.2000	2.1000	2.2000	+9.453%	59	132	+4.545%
2025-09-25	2.0000	2.1300	2.0000	2.0100	+9.239%	32	73	+14.428%
2025-09-22	1.9000	2.0000	1.8300	1.8400	-5.641%	21	42	+25.000%
2025-09-18	1.8000	1.9500	1.8000	1.9500	+8.939%	11	23	+17.949%
2025-09-17	1.7900	1.7900	1.7900	1.7900	-6.771%	1	12	+28.492%
2025-09-15	1.9000	1.9200	1.9000	1.9200	0.000%	11	11	+19.792%