Dark

CAH20270115C200
CAH Jan 15 2027 200.00 Call (CAH270115C00200000)
option OPRA

EOD

Sep 1, 2026

45.35+0.800%(+0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	45.3500	45.3500	45.3500	45.3500	+0.800%	1	228	0.000%
2026-08-26	44.9900	44.9900	44.9900	44.9900	+14.770%	1	228	+0.800%
2026-08-24	39.2000	39.2000	39.2000	39.2000	+0.384%	1	228	+15.689%
2026-08-20	39.2400	39.2400	39.0500	39.0500	-14.081%	2	227	+16.133%
2026-08-17	45.4500	45.4500	45.4500	45.4500	+2.250%	2	227	-0.220%
2026-08-12	44.4500	44.4500	44.4500	44.4500	-6.421%	1	227	+2.025%
2026-08-11	57.1400	62.0000	47.5000	47.5000	+6.145%	10	228	-4.526%
2026-08-10	46.7000	46.7000	44.7500	44.7500	-5.869%	2	228	+1.341%
2026-08-07	47.4500	47.5400	47.4500	47.5400	+18.850%	2	228	-4.607%
2026-07-29	40.0000	40.0000	40.0000	40.0000	-5.191%	2	229	+13.375%
2026-07-28	42.1900	42.1900	42.1900	42.1900	+7.628%	1	229	+7.490%
2026-07-21	39.2000	39.2000	39.2000	39.2000	+1.818%	1	230	+15.689%
2026-07-20	40.2000	40.2000	38.5000	38.5000	-6.166%	3	230	+17.792%
2026-07-17	41.3000	43.4200	41.0000	41.0300	+3.220%	16	230	+10.529%
2026-07-16	40.1800	40.7000	39.7500	39.7500	-16.876%	11	225	+14.088%
2026-06-30	47.8200	47.8200	47.8200	47.8200	-1.239%	1	222	-5.165%
2026-06-29	49.3000	49.3000	48.4200	48.4200	+2.803%	6	221	-6.340%
2026-06-26	47.1000	47.1000	47.1000	47.1000	+22.656%	1	221	-3.715%
2026-06-23	38.4000	38.4000	38.4000	38.4000	-2.785%	3	221	+18.099%
2026-06-16	39.5000	39.5000	39.5000	39.5000	+5.081%	1	224	+14.810%
2026-06-15	37.5000	37.5900	37.5000	37.5900	+1.595%	3	224	+20.644%
2026-06-12	37.0000	37.0000	37.0000	37.0000	+19.355%	3	227	+22.568%
2026-06-10	31.0000	31.0000	31.0000	31.0000	+26.016%	2	229	+46.290%
2026-06-08	24.6000	24.6000	24.6000	24.6000	-3.529%	1	231	+84.350%
2026-06-05	25.0000	25.5000	25.0000	25.5000	+22.010%	3	231	+77.843%
2026-05-21	20.9000	20.9000	20.9000	20.9000	-1.693%	1	232	+116.986%
2026-05-20	21.2600	21.2600	21.2600	21.2600	-8.677%	1	231	+113.311%
2026-05-19	23.2800	23.2800	23.2800	23.2800	+4.629%	1	232	+94.802%
2026-05-18	19.9000	22.2500	19.9000	22.2500	+20.270%	11	232	+103.820%
2026-05-15	18.5000	18.5000	18.5000	18.5000	+51.639%	1	232	+145.135%
2026-05-13	12.2000	12.2000	12.2000	12.2000	-5.132%	1	233	+271.721%
2026-05-11	12.8600	12.8600	12.8600	12.8600	-8.794%	1	233	+252.644%
2026-05-08	14.1000	14.1000	14.1000	14.1000	+0.714%	8	233	+221.631%
2026-05-07	16.0000	16.0000	14.0000	14.0000	-20.000%	2	241	+223.929%
2026-05-06	16.9300	17.5000	16.9300	17.5000	-14.216%	4	239	+159.143%
2026-05-04	21.6000	21.6000	20.4000	20.4000	-2.857%	11	236	+122.304%
2026-05-01	21.0000	21.0000	21.0000	21.0000	+23.529%	1	244	+115.952%
2026-04-30	17.3000	17.3000	15.5000	17.0000	-32.000%	16	244	+166.765%
2026-04-29	25.0000	25.0000	25.0000	25.0000	-9.420%	4	249	+81.400%
2026-04-28	27.6000	27.6000	27.6000	27.6000	+8.235%	1	249	+64.312%
2026-04-27	24.7200	25.5000	24.7200	25.5000	+9.914%	4	248	+77.843%
2026-04-24	24.5000	24.5000	23.2000	23.2000	-14.074%	4	250	+95.474%
2026-04-23	25.7500	27.0000	25.4000	27.0000	+13.208%	824	251	+67.963%
2026-04-22	23.8800	23.8800	23.8500	23.8500	-21.803%	3	879	+90.147%
2026-04-20	30.5000	30.5000	30.5000	30.5000	-8.683%	3	881	+48.689%
2026-04-10	33.4000	33.4000	33.4000	33.4000	+7.742%	1	881	+35.778%
2026-03-30	31.0000	31.0000	31.0000	31.0000	-0.161%	3	882	+46.290%
2026-03-27	31.0500	31.0500	31.0500	31.0500	-6.363%	5	885	+46.055%
2026-03-26	33.1700	33.1700	33.1600	33.1600	-1.893%	10	890	+36.761%
2026-03-25	29.7000	33.8000	29.7000	33.8000	+13.423%	4	900	+34.172%
2026-03-24	29.0000	30.3000	29.0000	29.8000	-8.308%	10	902	+52.181%
2026-03-20	30.5200	32.5000	30.5200	32.5000	-10.221%	12	911	+39.538%
2026-03-18	36.2000	36.2000	36.2000	36.2000	-1.362%	2	918	+25.276%
2026-03-17	36.7000	36.7000	36.7000	36.7000	-2.653%	5	916	+23.569%
2026-03-11	38.0000	38.0000	37.7000	37.7000	-4.315%	5	916	+20.292%
2026-03-06	39.4000	39.4000	39.4000	39.4000	+0.510%	2	911	+15.102%
2026-03-05	39.9000	39.9000	38.4500	39.2000	-9.885%	10	909	+15.689%
2026-03-03	43.5000	43.5000	43.5000	43.5000	-8.421%	2	903	+4.253%
2026-03-02	47.5000	47.5000	47.5000	47.5000	+2.151%	10	901	-4.526%
2026-02-27	46.5000	46.5000	46.5000	46.5000	+4.027%	2	895	-2.473%
2026-02-25	44.7000	44.7000	44.7000	44.7000	-2.826%	1	894	+1.454%
2026-02-23	46.0000	46.0000	46.0000	46.0000	+4.545%	1	894	-1.413%
2026-02-18	44.0000	44.0000	44.0000	44.0000	+7.317%	1	893	+3.068%
2026-02-10	41.0000	41.0000	41.0000	41.0000	-10.088%	5	892	+10.610%
2026-02-09	45.0000	45.6000	45.0000	45.6000	+6.047%	8	897	-0.548%
2026-02-05	44.7000	45.5000	43.0000	43.0000	+19.978%	12	894	+5.465%
2026-02-04	35.8400	35.8400	35.8400	35.8400	-5.385%	4	886	+26.535%
2026-02-03	37.8800	37.8800	37.8800	37.8800	+15.137%	4	888	+19.720%
2026-01-30	32.9000	32.9000	32.9000	32.9000	+3.135%	1	884	+37.842%
2026-01-26	31.9000	31.9000	31.9000	31.9000	+8.136%	8	885	+42.163%
2026-01-21	31.5000	31.5000	29.5000	29.5000	-16.901%	31	877	+53.729%
2026-01-14	35.5000	35.5000	35.5000	35.5000	+27.240%	5	889	+27.746%
2026-01-09	27.9000	27.9000	27.9000	27.9000	-3.793%	19	884	+62.545%
2026-01-08	31.7000	31.7000	29.0000	29.0000	-7.643%	9	878	+56.379%
2026-01-06	31.3000	31.4000	31.3000	31.4000	+14.182%	338	876	+44.427%
2026-01-05	27.5000	27.5000	27.4500	27.5000	-9.836%	169	397	+64.909%
2025-12-30	30.5000	30.5000	30.5000	30.5000	-0.651%	10	397	+48.689%
2025-12-24	30.7000	30.7000	30.7000	30.7000	+7.118%	310	77	+47.720%
2025-12-22	28.6600	28.6600	28.6600	28.6600	+4.982%	1	77	+58.234%
2025-12-19	26.5000	27.3000	26.5000	27.3000	+10.081%	5	76	+66.117%
2025-12-16	24.5000	24.8000	24.5000	24.8000	-14.483%	3	71	+82.863%
2025-12-09	29.0000	29.0000	29.0000	29.0000	+3.571%	9	70	+56.379%
2025-12-08	28.0000	28.0000	28.0000	28.0000	-25.729%	30	68	+61.964%
2025-11-26	37.7000	37.7000	37.7000	37.7000	+1.617%	2	36	+20.292%
2025-11-24	36.7000	37.1000	36.7000	37.1000	+3.056%	21	36	+22.237%
2025-11-20	36.0000	36.0000	36.0000	36.0000	+12.500%	1	33	+25.972%
2025-11-18	33.4300	33.4300	32.0000	32.0000	-0.621%	33	32	+41.719%
2025-11-12	32.2000	32.2000	32.2000	32.2000	-0.923%	1	62	+40.839%
2025-11-10	31.1900	32.5000	30.9000	32.5000	+3.834%	16	63	+39.538%
2025-11-07	29.3000	31.3000	29.3000	31.3000	+7.931%	20	72	+44.888%
2025-11-06	29.0000	29.0000	29.0000	29.0000	+5.455%	30	87	+56.379%
2025-11-04	27.0000	27.5000	27.0000	27.5000	+14.583%	36	63	+64.909%
2025-11-03	24.0000	24.0000	24.0000	24.0000	-2.439%	1	57	+88.958%
2025-10-31	24.0000	24.6000	24.0000	24.6000	+0.408%	4	57	+84.350%
2025-10-30	24.5000	24.5000	24.5000	24.5000	+282.813%	1	55	+85.102%
2025-10-21	6.4000	6.4000	6.4000	6.4000	+1.587%	1	55	+608.594%
2025-10-06	7.0900	7.0900	6.3000	6.3000	-5.970%	8	56	+619.841%
2025-10-01	6.3000	6.7500	6.1700	6.7000	+13.559%	42	54	+576.866%
2025-09-30	4.2300	5.9000	4.2300	5.9000	+43.902%	2	17	+668.644%
2025-09-23	4.1000	4.1000	4.1000	4.1000	+17.143%	20	16	+1,006.098%
2025-09-22	3.5000	3.5000	3.5000	3.5000	-20.091%	5	26	+1,195.714%
2025-09-15	4.3800	4.3800	4.3800	4.3800	-2.450%	5	31	+935.388%
2025-09-11	4.4900	4.4900	4.4900	4.4900	+32.059%	5	36	+910.022%
2025-08-25	3.4000	3.4000	3.4000	3.4000	-31.313%	1	32	+1,233.824%
2025-08-21	4.9500	4.9500	4.9500	4.9500	+20.732%	5	32	+816.162%
2025-08-20	4.1000	4.1000	4.1000	4.1000	0.000%	5	27	+1,006.098%
2025-08-15	4.1000	4.1000	4.1000	4.1000	-30.743%	1	22	+1,006.098%
2025-08-07	5.9000	5.9200	5.9000	5.9200	-51.074%	3	21	+666.047%
2025-06-30	12.1000	12.1000	12.1000	12.1000	+88.768%	20	22	+274.793%
2025-05-20	6.4100	6.4100	6.4100	6.4100	+73.243%	1	2	+607.488%
2025-05-08	3.7000	3.7000	3.7000	3.7000	+36.531%	1	2	+1,125.676%
2025-04-04	2.7100	2.7100	2.7100	2.7100	0.000%	2	1	+1,573.432%