Dark

CGC20251017C1
CGC Oct 17 2025 1.00 Call (CGC251017C00001000)
option OPRA

EOD

Sep 5, 2025

0.5400+3.846%(+0.0200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-05	0.5700	0.5700	0.4900	0.5400	+3.846%	15	1,292	0.000%
2025-09-03	0.5800	0.5800	0.5200	0.5200	-16.129%	12	1,279	+3.846%
2025-09-02	0.6500	0.6600	0.6000	0.6200	-28.736%	150	1,271	-12.903%
2025-08-29	0.8000	0.8700	0.7400	0.8700	-4.396%	50	1,211	-37.931%
2025-08-28	0.6100	1.0000	0.5900	0.9100	+46.774%	649	1,211	-40.659%
2025-08-27	0.5500	0.6200	0.5500	0.6200	+8.772%	108	1,500	-12.903%
2025-08-26	0.5500	0.5800	0.5500	0.5700	+9.615%	118	1,600	-5.263%
2025-08-25	0.4900	0.5400	0.4900	0.5200	+20.930%	286	1,606	+3.846%
2025-08-22	0.4100	0.4300	0.3900	0.4300	+4.878%	15	1,522	+25.581%
2025-08-21	0.3700	0.4100	0.3600	0.4100	+17.143%	22	1,530	+31.707%
2025-08-20	0.3500	0.3500	0.3400	0.3500	-12.500%	62	1,519	+54.286%
2025-08-19	0.5000	0.5000	0.3900	0.4000	-16.667%	166	1,537	+35.000%
2025-08-18	0.5400	0.5500	0.4800	0.4800	+6.667%	192	1,387	+12.500%
2025-08-15	0.5000	0.5000	0.4500	0.4500	-25.000%	256	1,282	+20.000%
2025-08-14	0.7400	0.7400	0.5700	0.6000	-15.493%	107	1,041	-10.000%
2025-08-13	0.6600	0.7200	0.6500	0.7100	+9.231%	124	1,132	-23.944%
2025-08-12	0.7900	0.7900	0.6300	0.6500	-7.143%	266	1,201	-16.923%
2025-08-11	0.5800	0.7300	0.4900	0.7000	+66.667%	260	1,259	-22.857%
2025-08-08	0.2900	0.5000	0.2900	0.4200	+75.000%	491	1,286	+28.571%
2025-08-07	0.2200	0.2500	0.2200	0.2400	0.000%	31	1,536	+125.000%
2025-08-06	0.2300	0.2400	0.2300	0.2400	-17.241%	11	1,537	+125.000%
2025-08-05	0.2600	0.3000	0.2600	0.2900	-3.333%	39	1,548	+86.207%
2025-08-04	0.3000	0.3000	0.2900	0.3000	+15.385%	45	1,536	+80.000%
2025-08-01	0.2500	0.3100	0.2400	0.2600	-3.704%	16	1,528	+107.692%
2025-07-31	0.2700	0.2700	0.2700	0.2700	0.000%	1	1,535	+100.000%
2025-07-30	0.2700	0.2700	0.2700	0.2700	-3.571%	1	1,534	+100.000%
2025-07-29	0.2600	0.2800	0.2500	0.2800	-6.667%	76	1,534	+92.857%
2025-07-28	0.3100	0.3300	0.3000	0.3000	-11.765%	37	1,557	+80.000%
2025-07-25	0.3200	0.3400	0.3000	0.3400	+6.250%	55	1,539	+58.824%
2025-07-24	0.3600	0.3600	0.3100	0.3200	-13.514%	73	1,531	+68.750%
2025-07-23	0.3800	0.4000	0.3200	0.3700	-11.905%	11	1,523	+45.946%
2025-07-22	0.3200	0.4200	0.3100	0.4200	+27.273%	16	1,523	+28.571%
2025-07-21	0.3200	0.3300	0.3100	0.3300	+13.793%	118	1,525	+63.636%
2025-07-18	0.3100	0.3100	0.2900	0.2900	-3.333%	26	1,468	+86.207%
2025-07-17	0.3000	0.3100	0.3000	0.3000	+11.111%	6	1,465	+80.000%
2025-07-16	0.2800	0.2800	0.2700	0.2700	-3.571%	10	1,459	+100.000%
2025-07-15	0.3300	0.3300	0.2800	0.2800	-12.500%	23	1,457	+92.857%
2025-07-14	0.3400	0.3400	0.3000	0.3200	-3.030%	436	1,439	+68.750%
2025-07-11	0.3600	0.3600	0.3100	0.3300	-5.714%	107	1,549	+63.636%
2025-07-10	0.4100	0.4300	0.3500	0.3500	-12.500%	767	1,456	+54.286%
2025-07-09	0.4000	0.4000	0.4000	0.4000	+5.263%	50	1,088	+35.000%
2025-07-08	0.3900	0.3900	0.3800	0.3800	+8.571%	51	1,038	+42.105%
2025-07-07	0.4300	0.4300	0.3300	0.3500	-22.222%	9	987	+54.286%
2025-07-03	0.4000	0.4800	0.3900	0.4500	+25.000%	13	980	+20.000%
2025-07-02	0.3600	0.3600	0.3600	0.3600	+5.882%	12	980	+50.000%
2025-07-01	0.3700	0.3700	0.3400	0.3400	-15.000%	17	978	+58.824%
2025-06-30	0.4000	0.4000	0.3700	0.4000	0.000%	178	963	+35.000%
2025-06-27	0.4000	0.4000	0.4000	0.4000	+2.564%	1	850	+35.000%
2025-06-26	0.3900	0.4000	0.3900	0.3900	+2.632%	3	849	+38.462%
2025-06-25	0.3800	0.3800	0.3800	0.3800	+11.765%	5	846	+42.105%
2025-06-23	0.3400	0.3400	0.3400	0.3400	-15.000%	10	841	+58.824%
2025-06-20	0.4000	0.4000	0.4000	0.4000	-11.111%	2	851	+35.000%
2025-06-18	0.4500	0.4500	0.4500	0.4500	-2.174%	106	770	+20.000%
2025-06-17	0.4600	0.4600	0.4600	0.4600	-24.590%	3	770	+17.391%
2025-06-16	0.6100	0.6100	0.6100	0.6100	+1.667%	1	770	-11.475%
2025-06-13	0.6000	0.6000	0.6000	0.6000	-21.053%	20	769	-10.000%
2025-06-11	0.7900	0.7900	0.7300	0.7600	+26.667%	67	779	-28.947%
2025-06-10	0.6500	0.6500	0.6000	0.6000	-14.286%	2	770	-10.000%
2025-06-09	0.8800	0.8800	0.7000	0.7000	-16.667%	92	768	-22.857%
2025-06-06	0.5600	0.8400	0.5600	0.8400	+71.429%	104	767	-35.714%
2025-06-05	0.4800	0.7000	0.4800	0.4900	+8.889%	8	757	+10.204%
2025-06-04	0.4400	0.4700	0.4400	0.4500	+9.756%	337	644	+20.000%
2025-06-03	0.4200	0.4200	0.4100	0.4100	-2.381%	6	644	+31.707%
2025-06-02	0.4100	0.4400	0.4000	0.4200	-16.000%	304	638	+28.571%
2025-05-30	0.5000	0.5800	0.5000	0.5000	-39.024%	228	405	+8.000%
2025-05-29	0.8300	0.8500	0.8200	0.8200	-10.870%	78	430	-34.146%
2025-05-28	0.8000	0.9200	0.8000	0.9200	+9.524%	56	423	-41.304%
2025-05-27	0.9500	0.9500	0.8400	0.8400	-9.677%	34	372	-35.714%
2025-05-23	0.9600	0.9600	0.8000	0.9300	-6.061%	44	371	-41.935%
2025-05-22	0.9400	1.0400	0.9400	0.9900	+11.236%	37	371	-45.455%
2025-05-21	0.9500	1.0100	0.8600	0.8900	+3.488%	92	338	-39.326%
2025-05-20	0.8200	0.8800	0.8100	0.8600	+14.667%	100	361	-37.209%
2025-05-19	0.6900	0.7500	0.6900	0.7500	+8.696%	9	263	-28.000%
2025-05-16	0.5800	0.7200	0.5800	0.6900	+38.000%	116	261	-21.739%
2025-05-15	0.5000	0.5000	0.5000	0.5000	-13.793%	10	251	+8.000%
2025-05-14	0.6300	0.6300	0.5800	0.5800	-7.937%	53	251	-6.897%
2025-05-13	0.6300	0.6300	0.6300	0.6300	+5.000%	1	248	-14.286%
2025-05-12	0.6000	0.6000	0.6000	0.6000	+9.091%	1	247	-10.000%
2025-05-09	0.5500	0.5500	0.5500	0.5500	-1.786%	2	247	-1.818%
2025-05-08	0.5600	0.5600	0.5600	0.5600	+3.704%	1	246	-3.571%
2025-05-07	0.4400	0.5400	0.4400	0.5400	+12.500%	50	246	0.000%
2025-05-06	0.4800	0.4800	0.4800	0.4800	-2.041%	10	254	+12.500%
2025-05-05	0.5100	0.5100	0.4900	0.4900	-10.909%	6	254	+10.204%
2025-05-02	0.7000	0.7000	0.5400	0.5500	0.000%	16	254	-1.818%
2025-05-01	0.5500	0.5500	0.5500	0.5500	-20.290%	1	253	-1.818%
2025-04-30	0.6900	0.6900	0.6900	0.6900	+16.949%	1	254	-21.739%
2025-04-29	0.5500	0.6600	0.5200	0.5900	+15.686%	71	254	-8.475%
2025-04-28	0.5200	0.5200	0.5000	0.5100	-15.000%	17	245	+5.882%
2025-04-25	0.8000	0.8000	0.6000	0.6000	-14.286%	26	250	-10.000%
2025-04-24	0.6000	0.7400	0.6000	0.7000	+37.255%	23	250	-22.857%
2025-04-23	0.4500	0.5100	0.4300	0.5100	+45.714%	19	240	+5.882%
2025-04-21	0.6400	0.6400	0.3500	0.3500	-18.605%	2	250	+54.286%
2025-04-17	0.4600	0.4600	0.4200	0.4300	+2.381%	169	317	+25.581%
2025-04-16	0.3000	0.4600	0.3000	0.4200	+61.538%	29	317	+28.571%
2025-04-15	0.2900	0.3000	0.2600	0.2600	-13.333%	13	296	+107.692%
2025-04-14	0.3300	0.3300	0.3000	0.3000	+11.111%	8	303	+80.000%
2025-04-11	0.2800	0.2800	0.2500	0.2700	+12.500%	146	298	+100.000%
2025-04-10	0.2600	0.2600	0.2400	0.2400	+20.000%	5	241	+125.000%
2025-04-09	0.2100	0.2100	0.2000	0.2000	-20.000%	151	238	+170.000%
2025-04-04	0.2500	0.2500	0.2500	0.2500	-13.793%	40	123	+116.000%
2025-04-02	0.2900	0.2900	0.2900	0.2900	-12.121%	28	123	+86.207%
2025-04-01	0.2600	0.3300	0.2600	0.3300	+26.923%	57	123	+63.636%
2025-03-31	0.2500	0.2800	0.2500	0.2600	-33.333%	11	71	+107.692%
2025-03-27	0.2800	0.3900	0.2800	0.3900	+11.429%	3	68	+38.462%
2025-03-26	0.3900	0.3900	0.3000	0.3500	-14.634%	11	68	+54.286%
2025-03-25	0.4100	0.4100	0.4100	0.4100	+5.128%	3	67	+31.707%
2025-03-24	0.3900	0.3900	0.3900	0.3900	+14.706%	4	70	+38.462%
2025-03-20	0.3900	0.3900	0.3400	0.3400	-17.073%	6	66	+58.824%
2025-03-19	0.4100	0.4100	0.4100	0.4100	+2.500%	5	64	+31.707%
2025-03-18	0.4000	0.4000	0.4000	0.4000	+2.564%	3	64	+35.000%
2025-03-14	0.3900	0.3900	0.3900	0.3900	-22.000%	8	61	+38.462%
2025-03-13	0.5000	0.5000	0.5000	0.5000	+35.135%	2	60	+8.000%
2025-03-11	0.3800	0.3800	0.3700	0.3700	-7.500%	3	60	+45.946%
2025-03-10	0.3700	0.4000	0.3500	0.4000	-9.091%	6	57	+35.000%
2025-03-06	0.4100	0.4400	0.4100	0.4400	-16.981%	101	53	+22.727%
2025-03-05	0.5600	0.5600	0.5200	0.5300	+10.417%	103	108	+1.887%
2025-03-04	0.5000	0.5000	0.4800	0.4800	-9.434%	7	9	+12.500%
2025-03-03	0.5300	0.5300	0.5300	0.5300	-43.617%	1	2	+1.887%
2025-02-21	0.9400	0.9400	0.9400	0.9400	0.000%	2	1	-42.553%

.dark-mode .DlPFly{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DlPFly{ color: #333333; background-color: white; border: 2px solid #333333; }CGC20251017C1CGC Oct 17 2025 1.00 Call (CGC251017C00001000)option OPRA

CGC20251017C1
CGC Oct 17 2025 1.00 Call (CGC251017C00001000)
option OPRA