Dark

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

EOD

Sep 28, 2026

2.38+10.698%(+0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.3800	2.3800	2.3800	2.3800	+10.698%	2	1,658	0.000%
2026-09-23	2.0900	2.2500	2.0900	2.1500	+7.500%	21	1,658	+10.698%
2026-09-16	2.0000	2.0000	2.0000	2.0000	-7.834%	10	1,658	+19.000%
2026-09-15	2.3000	2.3000	2.1700	2.1700	-1.364%	11	1,658	+9.677%
2026-09-10	2.2000	2.2000	2.2000	2.2000	+2.326%	10	1,669	+8.182%
2026-09-08	2.1500	2.1500	2.1000	2.1500	+11.399%	4	1,669	+10.698%
2026-09-04	1.9300	1.9300	1.9300	1.9300	+4.324%	1	1,670	+23.316%
2026-09-03	1.9100	1.9500	1.8500	1.8500	+8.187%	132	1,670	+28.649%
2026-09-02	1.7000	1.7100	1.6600	1.7100	-3.390%	22	1,553	+39.181%
2026-09-01	1.7300	1.7900	1.7300	1.7700	-3.804%	7	1,561	+34.463%
2026-08-31	1.8400	1.8400	1.8400	1.8400	+2.222%	2	1,564	+29.348%
2026-08-28	1.8000	1.8000	1.8000	1.8000	0.000%	5	1,566	+32.222%
2026-08-27	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,561	+32.222%
2026-08-26	1.8500	1.8500	1.8400	1.8500	+2.778%	100	1,560	+28.649%
2026-08-25	1.8000	1.8000	1.8000	1.8000	+5.882%	1	1,460	+32.222%
2026-08-24	1.7500	1.8000	1.7000	1.7000	-5.556%	13	1,461	+40.000%
2026-08-21	1.8000	1.8000	1.8000	1.8000	-8.629%	10	1,472	+32.222%
2026-08-20	1.9700	1.9700	1.9700	1.9700	+6.486%	1	1,482	+20.812%
2026-08-19	2.0000	2.0000	1.8500	1.8500	-10.628%	46	1,483	+28.649%
2026-08-18	2.0700	2.0700	2.0700	2.0700	-4.608%	1	1,475	+14.976%
2026-08-17	2.1700	2.1700	2.1700	2.1700	-5.652%	2	1,474	+9.677%
2026-08-13	2.3000	2.3000	2.3000	2.3000	-4.959%	3	1,472	+3.478%
2026-08-12	2.4500	2.4700	2.4200	2.4200	-3.200%	46	1,475	-1.653%
2026-08-10	2.5000	2.5000	2.5000	2.5000	+4.167%	3	1,430	-4.800%
2026-08-06	2.4000	2.4000	2.4000	2.4000	0.000%	150	1,427	-0.833%
2026-08-05	2.4500	2.4700	2.4000	2.4000	+11.628%	25	1,355	-0.833%
2026-07-29	2.1500	2.1500	2.1500	2.1500	-6.522%	3	1,360	+10.698%
2026-07-28	2.3000	2.3000	2.2300	2.3000	-1.288%	12	1,360	+3.478%
2026-07-27	2.4800	2.4800	2.3300	2.3300	-2.917%	18	1,372	+2.146%
2026-07-22	2.4800	2.4800	2.3500	2.4000	-24.528%	17	1,389	-0.833%
2026-07-14	3.0700	3.1800	3.0700	3.1800	+9.655%	5	1,402	-25.157%
2026-07-13	3.0000	3.0000	2.9000	2.9000	-9.375%	38	1,401	-17.931%
2026-07-10	3.1800	3.4000	3.1800	3.2000	+7.383%	7	1,376	-25.625%
2026-07-08	2.9800	2.9800	2.9800	2.9800	-6.875%	1	1,371	-20.134%
2026-07-06	3.2000	3.2000	3.2000	3.2000	+12.281%	2	1,371	-25.625%
2026-07-02	2.9400	2.9400	2.8500	2.8500	-1.724%	32	1,403	-16.491%
2026-07-01	3.2000	3.2000	2.9000	2.9000	-9.375%	7	1,403	-17.931%
2026-06-30	3.2000	3.2000	3.2000	3.2000	+3.226%	1	1,406	-25.625%
2026-06-26	3.1000	3.1000	3.1000	3.1000	-4.321%	1	1,406	-23.226%
2026-06-25	3.2400	3.2400	3.2400	3.2400	-1.818%	20	1,406	-26.543%
2026-06-16	3.3600	3.3600	3.3000	3.3000	-4.348%	10	1,386	-27.879%
2026-06-10	3.5000	3.5000	3.4500	3.4500	-4.167%	14	1,379	-31.014%
2026-06-08	3.6000	3.6000	3.6000	3.6000	-4.000%	2	1,373	-33.889%
2026-06-05	3.8000	3.8000	3.7500	3.7500	-9.856%	51	1,372	-36.533%
2026-06-04	4.1600	4.1600	4.1600	4.1600	+10.933%	2	1,421	-42.788%
2026-06-02	3.7000	3.8500	3.7000	3.7500	+4.167%	61	1,419	-36.533%
2026-06-01	3.6000	3.6000	3.6000	3.6000	+3.152%	5	1,358	-33.889%
2026-05-29	3.4000	3.4900	3.4000	3.4900	+1.159%	4	1,363	-31.805%
2026-05-27	3.4000	3.4500	3.4000	3.4500	-2.542%	38	1,365	-31.014%
2026-05-26	3.5000	3.5400	3.5000	3.5400	-4.324%	102	1,353	-32.768%
2026-05-22	3.7000	3.7000	3.7000	3.7000	+9.467%	1	1,427	-35.676%
2026-05-21	3.3800	3.3800	3.3800	3.3800	+9.032%	20	1,407	-29.586%
2026-05-19	3.1000	3.1000	3.1000	3.1000	-6.061%	3	1,407	-23.226%
2026-05-18	3.5000	3.5000	3.2000	3.3000	-2.941%	32	1,434	-27.879%
2026-05-15	3.3000	3.4000	3.3000	3.4000	+17.241%	3	1,434	-30.000%
2026-05-13	3.0500	3.0500	2.9000	2.9000	-8.228%	3	1,431	-17.931%
2026-05-12	3.0200	3.1600	3.0200	3.1600	+7.119%	10	1,436	-24.684%
2026-05-08	3.0300	3.0300	2.9500	2.9500	+1.724%	8	1,436	-19.322%
2026-05-07	3.2000	3.2000	2.6500	2.9000	-3.333%	9	1,430	-17.931%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+5.263%	1	1,425	-20.667%
2026-05-05	3.2400	3.2400	2.7800	2.8500	-8.065%	53	1,424	-16.491%
2026-05-04	3.0700	3.1000	3.0700	3.1000	+8.772%	7	1,416	-23.226%
2026-04-30	3.0000	3.0000	2.8500	2.8500	-2.730%	12	1,413	-16.491%
2026-04-29	2.9400	3.1000	2.9300	2.9300	-3.934%	8	1,403	-18.771%
2026-04-28	3.1000	3.1000	3.0500	3.0500	-0.651%	2	1,395	-21.967%
2026-04-27	3.0000	3.1000	3.0000	3.0700	-0.968%	24	1,394	-22.476%
2026-04-24	2.8400	3.1000	2.8400	3.1000	+3.333%	171	1,381	-23.226%
2026-04-23	2.9500	3.0000	2.9500	3.0000	0.000%	22	1,210	-20.667%
2026-04-22	2.9100	3.0000	2.9100	3.0000	+7.143%	4	1,188	-20.667%
2026-04-20	2.7300	2.8000	2.7300	2.8000	+1.818%	9	1,188	-15.000%
2026-04-17	2.8000	2.8000	2.6600	2.7500	-6.780%	78	1,179	-13.455%
2026-04-16	3.0000	3.0000	2.9000	2.9500	-2.961%	11	1,116	-19.322%
2026-04-15	3.0000	3.0500	3.0000	3.0400	+1.672%	17	1,115	-21.711%
2026-04-14	2.8700	3.0000	2.8700	2.9900	-0.993%	41	1,098	-20.401%
2026-04-13	2.7500	3.0200	2.7000	3.0200	+16.154%	23	1,062	-21.192%
2026-04-10	2.6000	2.6000	2.6000	2.6000	-4.412%	1	1,039	-8.462%
2026-04-09	2.6500	2.7200	2.6500	2.7200	+8.800%	4	1,039	-12.500%
2026-04-08	2.4000	2.6200	2.4000	2.5000	0.000%	23	1,035	-4.800%
2026-04-07	2.5400	2.5700	2.5000	2.5000	-4.215%	11	1,012	-4.800%
2026-04-02	2.6100	2.6100	2.6100	2.6100	+8.750%	3	1,013	-8.812%
2026-04-01	2.5300	2.5500	2.4000	2.4000	-5.138%	67	1,013	-0.833%
2026-03-30	2.5500	2.5500	2.5300	2.5300	-1.172%	20	1,004	-5.929%
2026-03-26	2.6500	2.7200	2.4000	2.5600	+1.587%	20	1,001	-7.031%
2026-03-25	2.4000	2.7000	2.4000	2.5200	+5.000%	32	1,001	-5.556%
2026-03-24	2.4000	2.4000	2.4000	2.4000	-2.834%	3	971	-0.833%
2026-03-23	2.6200	2.7200	2.4700	2.4700	-1.200%	22	968	-3.644%
2026-03-20	2.6000	2.6000	2.5000	2.5000	-3.846%	11	963	-4.800%
2026-03-19	2.6000	2.6000	2.6000	2.6000	-5.797%	4	952	-8.462%
2026-03-18	2.5700	2.7600	2.5700	2.7600	+23.214%	5	948	-13.768%
2026-03-17	2.0900	2.2400	2.0900	2.2400	+6.667%	3	943	+6.250%
2026-03-16	1.8500	2.3000	1.8500	2.1000	+2.439%	29	940	+13.333%
2026-03-13	1.8500	2.0500	1.8500	2.0500	-8.889%	3	911	+16.098%
2026-03-12	1.9000	2.2500	1.8700	2.2500	+21.622%	35	912	+5.778%
2026-03-11	1.9000	2.0100	1.7500	1.8500	+5.714%	140	900	+28.649%
2026-03-10	1.5500	1.7500	1.5500	1.7500	+20.690%	10	768	+36.000%
2026-03-06	1.4500	1.4500	1.4500	1.4500	+2.837%	1	758	+64.138%
2026-03-04	1.4100	1.4100	1.4100	1.4100	+0.714%	5	757	+68.794%
2026-03-02	1.4000	1.4000	1.4000	1.4000	-6.667%	5	752	+70.000%
2026-02-24	1.3500	1.5000	1.3000	1.5000	+42.857%	4	747	+58.667%
2026-02-23	1.0500	1.0500	1.0500	1.0500	-27.586%	1	747	+126.667%
2026-02-19	1.4500	1.4500	1.4500	1.4500	+3.571%	10	746	+64.138%
2026-02-18	1.4500	1.5500	1.4000	1.4000	0.000%	4	756	+70.000%
2026-02-17	1.2000	1.5500	1.2000	1.4000	+3.704%	19	752	+70.000%
2026-02-13	1.3500	1.3500	1.3500	1.3500	+8.000%	1	748	+76.296%
2026-02-10	1.2500	1.2500	1.2500	1.2500	0.000%	7	748	+90.400%
2026-02-09	1.2800	1.5500	1.2500	1.2500	-5.303%	12	741	+90.400%
2026-02-05	1.3200	1.3200	1.3200	1.3200	+7.317%	10	751	+80.303%
2026-02-04	1.2000	1.4300	1.2000	1.2300	-12.143%	65	761	+93.496%
2026-02-03	1.4000	1.4000	1.4000	1.4000	-3.448%	2	794	+70.000%
2026-01-30	1.6400	1.6400	1.4500	1.4500	-12.121%	37	796	+64.138%
2026-01-29	1.4900	1.6500	1.4900	1.6500	-2.941%	5	833	+44.242%
2026-01-28	1.6200	1.7000	1.6200	1.7000	+2.410%	10	838	+40.000%
2026-01-27	1.6600	1.6600	1.6600	1.6600	0.000%	10	828	+43.373%
2026-01-26	1.7000	1.7000	1.6600	1.6600	-15.306%	8	833	+43.373%
2026-01-20	2.0000	2.0000	1.9600	1.9600	+0.513%	51	841	+21.429%
2026-01-15	2.0500	2.0500	1.9500	1.9500	-15.217%	18	792	+22.051%
2026-01-13	2.2000	2.3000	2.1000	2.3000	+6.977%	6	795	+3.478%
2026-01-12	2.3000	2.3000	2.1500	2.1500	+5.911%	2	797	+10.698%
2026-01-09	2.0300	2.0300	2.0300	2.0300	-5.581%	2	798	+17.241%
2026-01-08	2.4500	2.5000	2.1500	2.1500	-8.898%	186	796	+10.698%
2026-01-07	2.3900	2.4500	2.1000	2.3600	+1.724%	198	695	+0.847%
2026-01-06	2.0200	2.3200	2.0200	2.3200	+6.912%	40	549	+2.586%
2026-01-02	2.1500	2.1700	1.9700	2.1700	-1.364%	3	539	+9.677%
2025-12-31	2.1500	2.2000	2.1500	2.2000	+2.326%	46	492	+8.182%
2025-12-29	2.1500	2.1500	2.1500	2.1500	+34.375%	1	492	+10.698%
2025-12-26	2.2000	2.2500	1.6000	1.6000	-30.435%	38	491	+48.750%
2025-12-23	2.3000	2.3000	2.3000	2.3000	+4.545%	10	473	+3.478%
2025-12-22	1.6000	2.2500	1.6000	2.2000	+11.111%	123	463	+8.182%
2025-12-19	2.0500	2.2000	1.9300	1.9800	+10.000%	12	342	+20.202%
2025-12-17	1.7800	1.8000	1.7100	1.8000	-1.099%	13	338	+32.222%
2025-12-15	1.8200	1.8200	1.8200	1.8200	-1.622%	5	329	+30.769%
2025-12-12	1.8500	1.8500	1.8500	1.8500	-15.525%	1	334	+28.649%
2025-12-10	2.1900	2.1900	2.1900	2.1900	+6.829%	1	333	+8.676%
2025-12-09	2.0000	2.2500	2.0000	2.0500	+7.330%	40	332	+16.098%
2025-12-05	1.9100	1.9100	1.9100	1.9100	-9.048%	10	293	+24.607%
2025-12-02	2.0700	2.1000	2.0700	2.1000	+20.000%	5	283	+13.333%
2025-12-01	1.7500	1.7500	1.7500	1.7500	+16.667%	10	278	+36.000%
2025-11-24	1.5000	1.5000	1.5000	1.5000	-25.000%	1	268	+58.667%
2025-11-21	1.7500	2.0000	1.3500	2.0000	-9.091%	23	267	+19.000%
2025-11-18	2.2000	2.2000	2.2000	2.2000	+29.412%	2	244	+8.182%
2025-11-17	1.7000	1.7000	1.7000	1.7000	-24.444%	6	245	+40.000%
2025-11-14	2.2000	2.2500	2.2000	2.2500	+7.143%	4	239	+5.778%
2025-11-13	2.1000	2.1000	2.1000	2.1000	-0.474%	1	237	+13.333%
2025-11-12	2.4000	2.4000	2.1100	2.1100	-6.222%	2	238	+12.796%
2025-11-07	2.2500	2.2500	2.2500	2.2500	-4.661%	1	237	+5.778%
2025-11-06	2.3500	2.3600	2.2700	2.3600	+4.889%	63	238	+0.847%
2025-11-05	2.2500	2.2500	2.2500	2.2500	0.000%	3	239	+5.778%
2025-11-03	2.0000	2.2500	2.0000	2.2500	+2.273%	52	197	+5.778%
2025-10-30	2.2000	2.2000	2.2000	2.2000	+4.762%	10	197	+8.182%
2025-10-29	2.0000	2.1000	1.9000	2.1000	+10.526%	11	187	+13.333%
2025-10-28	1.9000	1.9000	1.9000	1.9000	0.000%	1	176	+25.263%
2025-10-27	1.9000	1.9000	1.9000	1.9000	0.000%	10	165	+25.263%
2025-10-10	1.9000	1.9000	1.9000	1.9000	+5.556%	1	165	+25.263%
2025-10-08	1.9500	1.9500	1.8000	1.8000	-2.703%	12	164	+32.222%
2025-10-07	1.8500	1.8500	1.8500	1.8500	-5.128%	1	163	+28.649%
2025-10-06	1.8500	1.9500	1.8500	1.9500	+21.875%	3	164	+22.051%
2025-10-03	1.6000	1.6000	1.6000	1.6000	-14.439%	20	162	+48.750%
2025-10-01	1.8700	1.8700	1.8700	1.8700	-13.023%	10	142	+27.273%
2025-09-30	2.1500	2.1500	2.1500	2.1500	-2.273%	10	142	+10.698%
2025-09-29	2.1000	2.2000	2.1000	2.2000	+9.453%	59	132	+8.182%
2025-09-25	2.0000	2.1300	2.0000	2.0100	+9.239%	32	73	+18.408%
2025-09-22	1.9000	2.0000	1.8300	1.8400	-5.641%	21	42	+29.348%
2025-09-18	1.8000	1.9500	1.8000	1.9500	+8.939%	11	23	+22.051%
2025-09-17	1.7900	1.7900	1.7900	1.7900	-6.771%	1	12	+32.961%
2025-09-15	1.9000	1.9200	1.9000	1.9200	0.000%	11	11	+23.958%