Dark

CAG20280121P17
CAG Jan 21 2028 17.00 Put (CAG280121P00017000)
option OPRA

EOD

Sep 24, 2026

3.30-2.941%(-0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.3000	3.3000	3.3000	3.3000	-2.941%	5	2,601	0.000%
2026-09-23	3.4000	3.4000	3.4000	3.4000	+11.475%	5	2,601	-2.941%
2026-09-17	3.0700	3.0700	3.0500	3.0500	-1.613%	15	2,601	+8.197%
2026-09-16	3.1000	3.1000	3.1000	3.1000	-8.284%	1	2,615	+6.452%
2026-09-14	3.4300	3.4300	3.3800	3.3800	-0.588%	5	2,615	-2.367%
2026-09-10	3.2800	3.4000	3.2800	3.4000	+6.250%	4	2,616	-2.941%
2026-09-09	3.2000	3.2000	3.1500	3.2000	+14.695%	12	2,615	+3.125%
2026-09-01	2.7900	2.7900	2.7900	2.7900	-3.793%	5	2,616	+18.280%
2026-08-28	2.8800	2.9300	2.8800	2.9000	0.000%	21	2,616	+13.793%
2026-08-27	2.9000	2.9000	2.9000	2.9000	+5.455%	6	2,616	+13.793%
2026-08-25	2.7500	2.7500	2.7500	2.7500	-8.333%	4	2,615	+20.000%
2026-08-20	3.0000	3.0000	3.0000	3.0000	+3.448%	30	2,615	+10.000%
2026-08-19	3.0000	3.0000	2.9000	2.9000	-9.375%	10	2,615	+13.793%
2026-08-18	3.2000	3.2000	3.2000	3.2000	0.000%	10	2,615	+3.125%
2026-08-17	3.2000	3.2000	3.2000	3.2000	-10.112%	152	2,615	+3.125%
2026-08-06	3.5900	3.6100	3.5600	3.5600	-4.043%	15	2,465	-7.303%
2026-08-03	3.6200	3.7100	3.6000	3.7100	+12.424%	21	2,465	-11.051%
2026-07-29	3.3000	3.3000	3.3000	3.3000	-17.500%	3	2,465	0.000%
2026-07-17	4.0000	4.0000	4.0000	4.0000	-4.306%	100	2,462	-17.500%
2026-07-16	4.1800	4.1800	4.1800	4.1800	-2.108%	1	2,462	-21.053%
2026-07-13	4.2700	4.2700	4.2700	4.2700	+1.185%	30	2,461	-22.717%
2026-07-01	4.2500	4.2500	4.2200	4.2200	-2.315%	216	2,461	-21.801%
2026-06-30	4.3000	4.3200	4.3000	4.3200	-10.559%	2	2,354	-23.611%
2026-06-18	4.8300	4.8300	4.8300	4.8300	+5.000%	1	2,355	-31.677%
2026-06-16	4.6000	4.6000	4.6000	4.6000	+1.770%	5	2,355	-28.261%
2026-06-15	4.5200	4.5200	4.5200	4.5200	-13.740%	5	2,355	-26.991%
2026-06-05	5.2400	5.2400	5.2400	5.2400	-2.239%	2	2,355	-37.023%
2026-06-03	5.3000	5.3600	5.3000	5.3600	+7.200%	4	2,355	-38.433%
2026-06-01	4.8000	5.0000	4.8000	5.0000	+7.759%	25	2,352	-34.000%
2026-05-26	4.6400	4.6400	4.6400	4.6400	-5.306%	1	2,352	-28.879%
2026-05-21	4.9000	4.9000	4.9000	4.9000	-2.000%	2	2,352	-32.653%
2026-05-18	5.0000	5.0000	5.0000	5.0000	+13.636%	131	2,350	-34.000%
2026-05-15	4.4000	4.4000	4.4000	4.4000	+1.149%	40	2,350	-25.000%
2026-05-12	4.5100	4.5100	4.3500	4.3500	+6.357%	2	2,330	-24.138%
2026-05-11	4.3300	4.3300	4.0900	4.0900	-0.244%	6	2,330	-19.315%
2026-05-08	4.1000	4.2500	4.1000	4.1000	-1.205%	6	2,330	-19.512%
2026-05-07	4.3000	4.3000	3.9500	4.1500	-2.353%	10	2,327	-20.482%
2026-05-06	4.4000	4.4000	4.2500	4.2500	+1.918%	4	2,327	-22.353%
2026-05-05	4.1700	4.1700	4.1700	4.1700	-0.714%	4	2,328	-20.863%
2026-05-01	4.0000	4.4000	3.9500	4.2000	0.000%	32	2,326	-21.429%
2026-04-30	4.3000	4.3000	4.1500	4.2000	+17.318%	7	2,326	-21.429%
2026-04-29	4.3500	4.3500	3.5800	3.5800	-15.366%	6	2,324	-7.821%
2026-04-27	4.3500	4.6000	4.2300	4.2300	+0.714%	49	2,325	-21.986%
2026-04-24	4.3600	4.3600	4.2000	4.2000	+3.960%	2	2,316	-21.429%
2026-04-22	4.4000	4.4000	4.0400	4.0400	+10.989%	3	2,316	-18.317%
2026-04-21	3.6400	3.6400	3.6400	3.6400	-12.289%	3	2,312	-9.341%
2026-04-20	4.1500	4.1500	4.1500	4.1500	+4.534%	1	2,312	-20.482%
2026-04-17	3.9000	3.9700	3.9000	3.9700	-2.217%	54	2,312	-16.877%
2026-04-16	4.0500	4.4000	3.9000	4.0600	-3.333%	16	2,362	-18.719%
2026-04-14	4.1900	4.2000	4.1900	4.2000	-6.667%	11	2,364	-21.429%
2026-04-13	4.0000	4.6000	4.0000	4.5000	+21.622%	76	2,372	-26.667%
2026-04-10	3.4500	3.7000	3.4500	3.7000	0.000%	2	2,336	-10.811%
2026-04-09	3.7000	3.8500	3.4000	3.7000	-0.804%	38	2,336	-10.811%
2026-04-08	3.6000	3.8000	3.6000	3.7300	+8.116%	45	2,328	-11.528%
2026-04-07	3.4000	3.4500	3.4000	3.4500	0.000%	2	2,332	-4.348%
2026-04-06	3.4500	3.7000	3.3000	3.4500	-8.000%	18	2,332	-4.348%
2026-04-02	3.6000	3.8500	3.4500	3.7500	+5.932%	13	2,333	-12.000%
2026-04-01	3.4000	3.8000	3.4000	3.5400	-0.282%	77	2,333	-6.780%
2026-03-31	3.6000	3.6000	3.4500	3.5500	+1.429%	3	2,329	-7.042%
2026-03-30	3.5000	3.7000	3.2500	3.5000	0.000%	186	2,329	-5.714%
2026-03-27	3.6000	3.7000	3.3500	3.5000	-5.660%	152	2,329	-5.714%
2026-03-25	3.7100	3.7100	3.7100	3.7100	+6.000%	30	2,298	-11.051%
2026-03-24	3.4000	3.5000	3.3500	3.5000	-5.405%	6	2,298	-5.714%
2026-03-23	3.8000	3.8500	3.4500	3.7000	0.000%	14	2,298	-10.811%
2026-03-20	3.8000	3.8700	3.5000	3.7000	+0.543%	95	2,296	-10.811%
2026-03-19	3.6000	3.8000	3.3000	3.6800	-3.158%	279	2,270	-10.326%
2026-03-18	3.5500	3.8000	3.2000	3.8000	+23.377%	299	2,192	-13.158%
2026-03-17	3.4000	3.4000	3.0800	3.0800	-6.667%	142	2,034	+7.143%
2026-03-16	3.2000	3.4500	3.1000	3.3000	+8.911%	48	2,034	0.000%
2026-03-13	3.2000	3.2300	2.8500	3.0300	-5.313%	259	2,026	+8.911%
2026-03-12	2.7500	3.3000	2.7400	3.2000	+19.850%	346	1,974	+3.125%
2026-03-11	3.0000	3.1000	2.6700	2.6700	+18.667%	393	1,810	+23.596%
2026-03-10	2.6500	2.6600	2.1000	2.2500	+1.810%	156	1,629	+46.667%
2026-03-09	2.3500	2.3500	2.2100	2.2100	+3.756%	3	1,606	+49.321%
2026-03-06	2.2500	2.2500	2.1300	2.1300	+1.429%	7	1,607	+54.930%
2026-03-03	2.1000	2.1000	2.1000	2.1000	+2.439%	1	1,604	+57.143%
2026-02-27	2.2500	2.2500	2.0500	2.0500	-4.651%	11	1,603	+60.976%
2026-02-25	2.2500	2.2600	2.1500	2.1500	+0.939%	12	1,598	+53.488%
2026-02-24	2.1000	2.1300	2.1000	2.1300	-0.930%	2	1,598	+54.930%
2026-02-23	2.1500	2.1500	2.1500	2.1500	-6.114%	14	1,598	+53.488%
2026-02-20	2.4000	2.4200	2.2000	2.2900	+1.778%	31	1,594	+44.105%
2026-02-19	2.2500	2.2500	2.2500	2.2500	+4.651%	14	1,593	+46.667%
2026-02-18	2.2500	2.4500	2.1500	2.1500	-9.283%	58	1,606	+53.488%
2026-02-17	2.2000	2.4400	2.0800	2.3700	+23.438%	56	1,589	+39.241%
2026-02-13	2.0000	2.0000	1.9000	1.9200	-23.200%	10	1,576	+71.875%
2026-02-12	2.5000	2.5000	2.5000	2.5000	+19.048%	2	1,576	+32.000%
2026-02-11	2.4000	2.4000	2.1000	2.1000	+11.111%	2	1,576	+57.143%
2026-02-10	1.8900	1.8900	1.8900	1.8900	-3.077%	10	1,575	+74.603%
2026-02-09	2.2500	2.2500	1.9500	1.9500	+3.175%	5	1,575	+69.231%
2026-02-06	2.1400	2.1400	1.8500	1.8900	0.000%	10	1,571	+74.603%
2026-02-05	2.1500	2.1500	1.8600	1.8900	+2.717%	8	1,567	+74.603%
2026-02-04	2.0000	2.1500	1.6500	1.8400	-0.541%	76	1,564	+79.348%
2026-02-03	2.0000	2.4000	1.8100	1.8500	-15.909%	250	1,553	+78.378%
2026-02-02	2.3000	2.3000	2.0500	2.2000	-3.084%	45	1,587	+50.000%
2026-01-30	2.3500	2.5000	2.1600	2.2700	-5.417%	81	1,588	+45.374%
2026-01-29	2.2000	2.6500	2.1000	2.4000	+1.695%	263	1,592	+37.500%
2026-01-28	2.4000	2.6000	2.1000	2.3600	-1.667%	125	1,580	+39.831%
2026-01-27	2.5000	2.5000	2.3500	2.4000	-4.382%	140	1,554	+37.500%
2026-01-26	2.5500	2.5500	2.3400	2.5100	-8.727%	390	1,531	+31.474%
2026-01-23	2.6000	2.9500	2.5500	2.7500	+1.852%	75	1,486	+20.000%
2026-01-22	2.6500	2.9100	2.5500	2.7000	-8.475%	205	1,470	+22.222%
2026-01-21	2.7500	3.1000	2.6700	2.9500	+2.431%	189	1,425	+11.864%
2026-01-20	3.0000	3.1000	2.7500	2.8800	0.000%	282	1,375	+14.583%
2026-01-16	2.9000	3.0500	2.8200	2.8800	-1.370%	209	1,270	+14.583%
2026-01-15	2.9600	3.1500	2.8500	2.9200	+2.456%	361	1,270	+13.014%
2026-01-14	3.2000	3.2000	2.8500	2.8500	-8.065%	170	1,243	+15.789%
2026-01-13	3.1500	3.2500	2.9000	3.1000	-3.727%	201	1,222	+6.452%
2026-01-12	3.0000	3.4000	2.5500	3.2200	+2.875%	251	1,206	+2.484%
2026-01-09	3.0000	3.5000	2.9900	3.1300	-2.795%	558	1,179	+5.431%
2026-01-08	3.7000	3.7000	3.2000	3.2200	-5.848%	145	996	+2.484%
2026-01-07	3.3000	3.6000	3.3000	3.4200	+5.231%	94	945	-3.509%
2026-01-06	3.2000	3.3700	3.0600	3.2500	+3.175%	154	864	+1.538%
2026-01-05	3.1400	3.2200	2.7800	3.1500	+5.705%	60	821	+4.762%
2026-01-02	3.1500	3.2000	2.9500	2.9800	-0.667%	115	790	+10.738%
2025-12-31	3.0000	3.2000	2.8800	3.0000	0.000%	13	674	+10.000%
2025-12-30	3.2000	3.2000	2.1800	3.0000	-9.091%	3	674	+10.000%
2025-12-29	3.0000	3.3000	2.8800	3.3000	+7.143%	80	673	0.000%
2025-12-26	3.0600	3.0800	3.0600	3.0800	-6.667%	11	593	+7.143%
2025-12-23	3.2500	3.3000	3.2500	3.3000	+3.125%	58	594	0.000%
2025-12-22	3.0500	3.2000	3.0500	3.2000	+6.667%	2	536	+3.125%
2025-12-19	3.2000	3.3000	3.0000	3.0000	+5.263%	42	534	+10.000%
2025-12-18	2.8500	2.8500	2.8500	2.8500	+3.636%	1	523	+15.789%
2025-12-17	2.5600	2.7500	2.5600	2.7500	+1.852%	11	522	+20.000%
2025-12-16	2.7000	2.7000	2.7000	2.7000	+5.882%	1	511	+22.222%
2025-12-15	2.5500	2.5500	2.5500	2.5500	-4.851%	1	510	+29.412%
2025-12-12	2.6800	2.6800	2.6800	2.6800	-2.545%	10	509	+23.134%
2025-12-11	2.8000	2.8000	2.7500	2.7500	-8.333%	13	506	+20.000%
2025-12-10	3.0000	3.0000	3.0000	3.0000	-3.846%	10	506	+10.000%
2025-12-09	3.0000	3.1200	3.0000	3.1200	-1.266%	2	516	+5.769%
2025-12-08	3.2000	3.2000	3.1600	3.1600	+1.935%	2	516	+4.430%
2025-12-05	3.0800	3.1000	3.0800	3.1000	-3.727%	3	514	+6.452%
2025-12-04	3.1000	3.2200	3.1000	3.2200	+14.184%	27	511	+2.484%
2025-12-02	2.8200	2.8200	2.8200	2.8200	-2.422%	1	500	+17.021%
2025-11-26	2.5500	2.8900	2.5500	2.8900	-0.345%	6	493	+14.187%
2025-11-25	2.8000	2.9000	2.8000	2.9000	+3.571%	12	493	+13.793%
2025-11-24	2.8000	2.8000	2.8000	2.8000	+5.660%	4	481	+17.857%
2025-11-21	2.9900	2.9900	2.6500	2.6500	-11.667%	11	477	+24.528%
2025-11-19	3.2000	3.2000	3.0000	3.0000	0.000%	23	488	+10.000%
2025-11-17	3.0000	3.0000	3.0000	3.0000	-3.537%	4	465	+10.000%
2025-11-13	3.1100	3.1100	3.1100	3.1100	-2.813%	1	461	+6.109%
2025-11-11	3.2000	3.2000	3.2000	3.2000	-4.192%	1	461	+3.125%
2025-11-10	3.3400	3.3400	3.3400	3.3400	+21.455%	1	461	-1.198%
2025-11-07	3.3000	3.3000	2.7500	2.7500	-16.918%	11	460	+20.000%
2025-11-05	3.3000	3.3100	3.3000	3.3100	+6.774%	2	449	-0.302%
2025-11-03	3.1200	3.1200	3.1000	3.1000	-3.125%	30	418	+6.452%
2025-10-31	2.8700	3.2000	2.8700	3.2000	+10.345%	2	418	+3.125%
2025-10-30	2.9000	2.9000	2.9000	2.9000	-6.452%	1	416	+13.793%
2025-10-29	2.9000	3.1000	2.8700	3.1000	+9.929%	25	415	+6.452%
2025-10-28	2.8300	2.8500	2.8200	2.8200	+18.987%	5	390	+17.021%
2025-10-23	2.4400	2.4400	2.3700	2.3700	-5.200%	2	385	+39.241%
2025-10-22	2.5000	2.5000	2.5000	2.5000	-9.091%	5	383	+32.000%
2025-10-20	2.8000	2.8000	2.7500	2.7500	-0.722%	2	388	+20.000%
2025-10-15	2.7300	2.7700	2.7300	2.7700	-7.667%	7	387	+19.134%
2025-10-14	3.0000	3.0000	3.0000	3.0000	+2.041%	1	388	+10.000%
2025-10-13	2.8000	2.9800	2.8000	2.9400	+8.088%	15	387	+12.245%
2025-10-10	2.8800	2.8800	2.7000	2.7200	+2.642%	250	376	+21.324%
2025-10-09	2.6500	2.6500	2.6500	2.6500	-5.357%	1	126	+24.528%
2025-10-08	2.8000	2.8000	2.8000	2.8000	+3.704%	6	125	+17.857%
2025-10-06	2.7000	2.7000	2.7000	2.7000	+1.504%	5	125	+22.222%
2025-10-03	2.7500	2.7500	2.6600	2.6600	+4.314%	22	120	+24.060%
2025-10-02	2.5500	2.6500	2.5500	2.5500	-15.000%	50	112	+29.412%
2025-09-30	3.0000	3.0000	3.0000	3.0000	-3.226%	1	62	+10.000%
2025-09-29	3.2100	3.2100	3.0000	3.1000	+1.307%	5	61	+6.452%
2025-09-26	3.0100	3.0600	3.0100	3.0600	+1.661%	15	56	+7.843%
2025-09-25	2.5000	3.0100	2.5000	3.0100	+7.500%	19	41	+9.635%
2025-09-23	2.8000	2.8000	2.8000	2.8000	+2.190%	20	23	+17.857%
2025-09-19	2.7800	2.7800	2.6700	2.7400	-2.143%	3	3	+20.438%
2025-09-18	2.8000	2.8000	2.8000	2.8000	+7.692%	1	2	+17.857%
2025-09-17	2.6200	2.6200	2.6000	2.6000	0.000%	2	1	+26.923%