Dark

CGC20260116P5
CGC Jan 16 2026 5.00 Put (CGC260116P00005000)
option OPRA

Inactive

Aug 11, 2025

3.65-3.947%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-11	3.6500	3.6500	3.6500	3.6500	-3.947%	1	412	0.000%
2025-06-18	3.8000	3.8000	3.8000	3.8000	+5.556%	3	413	-3.947%
2025-06-12	3.6000	3.6000	3.6000	3.6000	+2.857%	10	413	+1.389%
2025-05-29	3.5000	3.5000	3.5000	3.5000	-5.914%	1	413	+4.286%
2025-05-14	3.7200	3.7200	3.7200	3.7200	-8.148%	1	414	-1.882%
2025-04-16	4.0500	4.0500	4.0500	4.0500	+0.248%	1	414	-9.877%
2025-04-15	3.9900	4.0400	3.9900	4.0400	-0.247%	28	414	-9.653%
2025-04-14	4.0500	4.0900	4.0500	4.0500	-4.706%	16	442	-9.877%
2025-04-11	4.1500	4.2500	4.1500	4.2500	+0.711%	24	430	-14.118%
2025-04-08	4.2200	4.2200	4.2200	4.2200	+2.927%	1	430	-13.507%
2025-04-02	4.1000	4.1000	4.1000	4.1000	-1.205%	6	430	-10.976%
2025-03-31	4.1500	4.1500	4.1500	4.1500	+1.966%	30	435	-12.048%
2025-03-26	4.0500	4.0700	4.0500	4.0700	+4.359%	3	435	-10.319%
2025-03-04	3.9000	3.9000	3.9000	3.9000	+9.859%	3	434	-6.410%
2025-02-19	3.5500	3.5500	3.5500	3.5500	+3.801%	1	434	+2.817%
2025-02-18	3.4000	4.4200	3.4000	3.4200	-0.870%	325	434	+6.725%
2025-02-12	3.4500	3.4500	3.4500	3.4500	0.000%	1	629	+5.797%
2025-02-11	3.4500	3.4500	3.4400	3.4500	+2.985%	207	628	+5.797%
2025-02-10	3.3500	3.3500	3.3500	3.3500	+4.688%	6	434	+8.955%
2025-02-07	3.2000	3.2000	3.2000	3.2000	+3.560%	10	428	+14.063%
2025-02-05	3.1000	3.1000	3.0900	3.0900	+5.102%	116	428	+18.123%
2025-01-08	2.9700	2.9900	2.9300	2.9400	-0.339%	20	428	+24.150%
2025-01-07	2.8800	2.9500	2.8400	2.9500	-2.961%	30	428	+23.729%
2024-12-30	3.1000	3.1000	3.0400	3.0400	+1.333%	3	428	+20.066%
2024-12-27	3.0000	3.0000	3.0000	3.0000	+2.041%	6	430	+21.667%
2024-12-19	2.9400	2.9400	2.9400	2.9400	0.000%	25	433	+24.150%
2024-12-17	2.9400	2.9400	2.9400	2.9400	0.000%	3	427	+24.150%
2024-12-06	2.4200	2.9400	2.4200	2.9400	+19.028%	8	427	+24.150%
2024-12-04	2.4500	2.5000	2.4500	2.4700	-3.891%	4	428	+47.773%
2024-12-03	2.5700	2.5700	2.5700	2.5700	+50.292%	21	428	+42.023%
2024-10-30	1.7100	1.7100	1.7100	1.7100	-21.560%	3	448	+113.450%
2024-10-25	2.1800	2.1800	2.1800	2.1800	-7.234%	10	445	+67.431%
2024-10-24	2.3500	2.3500	2.3500	2.3500	-0.844%	1	450	+55.319%
2024-10-23	2.3700	2.3700	2.3700	2.3700	-5.578%	13	451	+54.008%
2024-10-07	2.4900	2.5200	2.4900	2.5100	+6.809%	6	463	+45.418%
2024-09-26	2.3500	2.3500	2.3500	2.3500	-0.844%	1	463	+55.319%
2024-09-24	2.3700	2.3700	2.3700	2.3700	-4.049%	1	463	+54.008%
2024-09-20	2.4700	2.4700	2.4700	2.4700	-1.200%	42	463	+47.773%
2024-09-16	2.5000	2.5000	2.5000	2.5000	+2.459%	1	455	+46.000%
2024-09-10	2.4400	2.4400	2.4400	2.4400	+3.390%	2	455	+49.590%
2024-09-09	2.3800	2.3800	2.3600	2.3600	+7.763%	2	457	+54.661%
2024-09-04	2.3400	2.3400	2.1900	2.1900	-8.368%	2	456	+66.667%
2024-09-03	2.3500	2.3900	2.3500	2.3900	-2.449%	4	455	+52.720%
2024-08-30	2.4500	2.4500	2.4500	2.4500	+11.364%	2	455	+48.980%
2024-08-27	2.2000	2.2000	2.2000	2.2000	-2.222%	2	455	+65.909%
2024-08-22	2.2500	2.2500	2.2500	2.2500	+3.687%	5	453	+62.222%
2024-08-20	2.1700	2.1700	2.1700	2.1700	-0.913%	5	458	+68.203%
2024-08-14	2.1900	2.1900	2.1900	2.1900	-3.097%	1	453	+66.667%
2024-08-13	2.2600	2.2600	2.2600	2.2600	+0.444%	2	452	+61.504%
2024-08-12	2.2500	2.2500	2.2500	2.2500	-8.163%	13	452	+62.222%
2024-08-02	2.4500	2.4500	2.4500	2.4500	+11.364%	10	439	+48.980%
2024-07-30	2.1600	2.2000	2.1400	2.2000	+2.326%	14	439	+65.909%
2024-07-18	1.6500	2.1500	1.6500	2.1500	+4.878%	6	426	+69.767%
2024-07-17	2.0500	2.0500	2.0500	2.0500	-6.393%	17	426	+78.049%
2024-07-16	2.1900	2.1900	2.1900	2.1900	-1.351%	1	426	+66.667%
2024-07-15	2.1500	2.2200	2.1500	2.2200	-3.478%	3	425	+64.414%
2024-07-12	2.3000	2.3000	2.3000	2.3000	-3.361%	10	424	+58.696%
2024-07-10	2.3800	2.3800	2.3800	2.3800	-4.800%	2	428	+53.361%
2024-07-08	2.5000	2.5000	2.5000	2.5000	+1.215%	1	428	+46.000%
2024-07-05	2.4700	2.4700	2.4700	2.4700	+3.782%	2	427	+47.773%
2024-07-03	2.3800	2.3800	2.3800	2.3800	-5.179%	1	426	+53.361%
2024-07-02	2.5800	2.5800	2.4700	2.5100	+0.400%	12	426	+45.418%
2024-07-01	2.4400	2.5000	2.3500	2.5000	-4.943%	18	434	+46.000%
2024-06-28	2.6300	2.6300	2.6300	2.6300	+9.583%	2	434	+38.783%
2024-06-27	2.7000	2.7000	2.4000	2.4000	-5.882%	2	433	+52.083%
2024-06-26	2.5400	2.6000	2.5400	2.5500	+8.051%	5	432	+43.137%
2024-06-25	2.4000	2.5400	2.3500	2.3600	-5.976%	9	430	+54.661%
2024-06-24	2.4400	2.5100	2.4400	2.5100	+0.400%	2	427	+45.418%
2024-06-21	2.4800	2.5000	2.4500	2.5000	+2.041%	6	425	+46.000%
2024-06-20	2.4000	2.4500	2.4000	2.4500	+2.941%	2	422	+48.980%
2024-06-18	2.3800	2.3800	2.3800	2.3800	+1.277%	1	419	+53.361%
2024-06-17	2.2700	2.3500	2.2500	2.3500	+5.856%	4	419	+55.319%
2024-06-14	2.3500	2.3500	2.2000	2.2200	+0.452%	88	417	+64.414%
2024-06-13	2.2100	2.2100	2.2100	2.2100	-3.913%	10	442	+65.158%
2024-06-07	2.3000	2.3000	2.3000	2.3000	+9.005%	16	432	+58.696%
2024-06-06	2.1200	2.1200	2.1100	2.1100	-10.213%	3	424	+72.986%
2024-06-05	2.3500	2.3500	2.3500	2.3500	+2.174%	15	424	+55.319%
2024-06-04	2.3500	2.3500	2.3000	2.3000	-2.542%	4	409	+58.696%
2024-06-03	2.3600	2.3600	2.3600	2.3600	+7.273%	5	405	+54.661%
2024-05-23	2.1600	2.2000	2.1600	2.2000	0.000%	10	405	+65.909%
2024-05-20	2.1100	2.2400	2.1100	2.2000	+2.804%	33	405	+65.909%
2024-05-17	2.0000	2.1400	2.0000	2.1400	+0.943%	72	393	+70.561%
2024-05-16	2.5000	2.5000	2.1200	2.1200	-1.395%	10	407	+72.170%
2024-05-13	2.5000	2.5000	2.1500	2.1500	-15.686%	10	397	+69.767%
2024-05-10	2.5500	2.5500	2.5500	2.5500	+4.508%	10	395	+43.137%
2024-05-07	2.5500	2.5500	2.4400	2.4400	-2.008%	9	395	+49.590%
2024-05-02	2.6900	2.7000	2.4900	2.4900	-0.400%	4	404	+46.586%
2024-05-01	2.5000	2.5000	2.5000	2.5000	-7.407%	5	401	+46.000%
2024-04-26	2.7000	2.7000	2.7000	2.7000	-3.571%	20	396	+35.185%
2024-04-24	2.8000	2.8000	2.8000	2.8000	-1.060%	20	386	+30.357%
2024-04-22	2.9500	2.9500	2.8300	2.8300	-2.414%	10	406	+28.975%
2024-04-19	2.8200	2.9100	2.4200	2.9000	0.000%	15	406	+25.862%
2024-04-18	2.9000	2.9000	2.9000	2.9000	-1.695%	1	406	+25.862%
2024-04-15	2.9500	2.9900	2.9200	2.9500	+9.259%	91	406	+23.729%
2024-04-11	2.7000	2.7000	2.7000	2.7000	+2.662%	1	406	+35.185%
2024-04-10	2.5900	2.6900	2.5900	2.6300	+0.382%	49	405	+38.783%
2024-04-09	2.6100	2.6500	2.5900	2.6200	+4.800%	6	361	+39.313%
2024-04-03	2.5000	2.5000	2.5000	2.5000	-1.961%	2	366	+46.000%
2024-04-02	2.5500	2.5500	2.5500	2.5500	-4.494%	20	364	+43.137%
2024-03-28	2.6000	2.6700	2.6000	2.6700	+6.800%	11	337	+36.704%
2024-03-22	2.5000	2.5000	2.5000	2.5000	-35.567%	6	337	+46.000%
2024-03-21	3.8800	3.8800	3.8800	3.8800	+14.118%	8	334	-5.928%
2024-03-18	3.1000	3.4000	3.1000	3.4000	-20.746%	2	342	+7.353%
2024-03-14	4.1000	4.2900	3.1000	4.2900	+32.000%	599	343	-14.918%
2024-03-07	3.2500	3.2500	3.2500	3.2500	0.000%	1	57	+12.308%
2024-02-14	3.2500	3.2500	3.2500	3.2500	0.000%	1	56	+12.308%
2024-02-12	3.2500	3.2500	3.2500	3.2500	+1.562%	2	55	+12.308%
2024-02-08	3.2000	3.2000	3.2000	3.2000	+2.894%	3	53	+14.063%
2024-01-29	3.1100	3.1100	3.1100	3.1100	-4.308%	1	51	+17.363%
2024-01-17	3.2500	3.2500	3.2500	3.2500	+10.169%	1	51	+12.308%
2024-01-16	2.9500	2.9500	2.9500	2.9500	-18.956%	30	50	+23.729%
2023-12-26	3.6400	3.6400	3.6400	3.6400	-18.202%	20	20	+0.275%
2023-12-19	4.4500	4.4500	4.4500	4.4500	-0.447%	1	22	-17.978%
2023-12-15	4.4700	4.4700	4.4700	4.4700	-0.445%	20	21	-18.345%
2023-12-14	4.4900	4.4900	4.4900	4.4900	-0.443%	3	1	-18.708%
2023-11-29	4.5100	4.5100	4.5100	4.5100	+1.348%	1	3	-19.069%
2023-10-24	4.4400	4.4500	4.4400	4.4500	+17.105%	2	2	-17.978%
2023-09-12	3.8000	3.8000	3.8000	3.8000	-5.000%	1	1	-3.947%
2023-09-11	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-8.750%

.dark-mode .N1NZ2n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N1NZ2n{ color: #333333; background-color: white; border: 2px solid #333333; }CGC20260116P5CGC Jan 16 2026 5.00 Put (CGC260116P00005000)option OPRA

CGC20260116P5
CGC Jan 16 2026 5.00 Put (CGC260116P00005000)
option OPRA