Dark

CGC20270115C1
CGC Jan 15 2027 1.00 Call (CGC270115C00001000)
option OPRA

EOD

Jul 31, 2026

0.1700+6.250%(+0.0100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1700	0.1800	0.1700	0.1700	+6.250%	31	8,142	0.000%
2026-07-30	0.1700	0.1700	0.1600	0.1600	0.000%	62	8,122	+6.250%
2026-07-29	0.1900	0.1900	0.1400	0.1600	-11.111%	231	8,061	+6.250%
2026-07-28	0.1900	0.1900	0.1700	0.1800	-5.263%	9	7,837	-5.556%
2026-07-27	0.2100	0.2100	0.1800	0.1900	-17.391%	62	7,831	-10.526%
2026-07-24	0.2300	0.2300	0.1800	0.2300	+27.778%	25	7,828	-26.087%
2026-07-23	0.1700	0.1800	0.1700	0.1800	-10.000%	19	7,807	-5.556%
2026-07-22	0.1800	0.2100	0.1800	0.2000	+5.263%	31	7,805	-15.000%
2026-07-21	0.2000	0.2100	0.1900	0.1900	0.000%	137	7,805	-10.526%
2026-07-20	0.2100	0.2100	0.1900	0.1900	-17.391%	23	7,800	-10.526%
2026-07-17	0.2200	0.2300	0.2100	0.2300	-4.167%	6	7,777	-26.087%
2026-07-16	0.2400	0.2500	0.2000	0.2400	-4.000%	23	7,771	-29.167%
2026-07-15	0.2100	0.2500	0.2100	0.2500	+13.636%	19	7,768	-32.000%
2026-07-14	0.2600	0.2600	0.2200	0.2200	0.000%	3	7,751	-22.727%
2026-07-10	0.2000	0.2400	0.2000	0.2200	-15.385%	26	7,752	-22.727%
2026-07-09	0.2600	0.2600	0.2200	0.2600	+13.043%	3	7,777	-34.615%
2026-07-08	0.2300	0.2300	0.2300	0.2300	+4.545%	1	7,777	-26.087%
2026-07-07	0.2300	0.2600	0.2200	0.2200	-21.429%	31	7,777	-22.727%
2026-07-02	0.2800	0.2800	0.2800	0.2800	+3.704%	2	7,761	-39.286%
2026-07-01	0.2300	0.2700	0.2300	0.2700	+8.000%	29	7,761	-37.037%
2026-06-30	0.2500	0.2500	0.2400	0.2500	-3.846%	106	7,784	-32.000%
2026-06-29	0.2000	0.3000	0.2000	0.2600	+23.810%	50	7,684	-34.615%
2026-06-26	0.2300	0.2600	0.2100	0.2100	-4.545%	3	7,652	-19.048%
2026-06-25	0.2000	0.2200	0.2000	0.2200	-4.348%	46	7,650	-22.727%
2026-06-24	0.2300	0.2400	0.2000	0.2300	+15.000%	76	7,674	-26.087%
2026-06-23	0.2100	0.2500	0.2000	0.2000	-20.000%	40	7,617	-15.000%
2026-06-22	0.2400	0.2800	0.1900	0.2500	+8.696%	173	7,630	-32.000%
2026-06-18	0.2700	0.2700	0.2300	0.2300	-14.815%	14	7,575	-26.087%
2026-06-17	0.2200	0.2700	0.2200	0.2700	+17.391%	36	7,575	-37.037%
2026-06-16	0.2700	0.2800	0.2300	0.2300	-23.333%	25	7,609	-26.087%
2026-06-15	0.2700	0.3500	0.2400	0.3000	+7.143%	16	7,604	-43.333%
2026-06-12	0.2700	0.2800	0.2700	0.2800	-6.667%	26	7,610	-39.286%
2026-06-11	0.3000	0.3000	0.2300	0.3000	-6.250%	107	7,635	-43.333%
2026-06-10	0.3200	0.3200	0.3000	0.3200	+6.667%	32	7,565	-46.875%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-18.919%	1	7,536	-43.333%
2026-06-08	0.3000	0.3700	0.3000	0.3700	+27.586%	8	7,535	-54.054%
2026-06-05	0.4000	0.4000	0.2900	0.2900	-17.143%	3	7,527	-41.379%
2026-06-04	0.3000	0.3500	0.3000	0.3500	+6.061%	81	7,524	-51.429%
2026-06-03	0.3200	0.3300	0.2900	0.3300	-2.941%	29	7,575	-48.485%
2026-06-02	0.3800	0.3800	0.3400	0.3400	0.000%	9	7,567	-50.000%
2026-06-01	0.3400	0.3400	0.3400	0.3400	-8.108%	1	7,565	-50.000%
2026-05-29	0.3800	0.3800	0.3500	0.3700	+5.714%	110	7,564	-54.054%
2026-05-28	0.3500	0.4000	0.3300	0.3500	+2.941%	16	7,456	-51.429%
2026-05-27	0.3400	0.3600	0.3400	0.3400	+9.677%	123	7,445	-50.000%
2026-05-26	0.3400	0.3400	0.3100	0.3100	-11.429%	27	7,322	-45.161%
2026-05-22	0.3500	0.3600	0.3500	0.3500	-2.778%	12	7,345	-51.429%
2026-05-21	0.3500	0.3600	0.3500	0.3600	+9.091%	11	7,334	-52.778%
2026-05-20	0.3500	0.3500	0.3100	0.3300	+10.000%	22	7,334	-48.485%
2026-05-19	0.2800	0.3000	0.2800	0.3000	0.000%	64	7,336	-43.333%
2026-05-18	0.3400	0.3400	0.3000	0.3000	-9.091%	18	7,336	-43.333%
2026-05-15	0.3400	0.3400	0.3300	0.3300	-5.714%	32	7,336	-48.485%
2026-05-14	0.3500	0.3600	0.3500	0.3500	+2.941%	205	7,307	-51.429%
2026-05-13	0.3700	0.3700	0.3400	0.3400	-5.556%	41	7,514	-50.000%
2026-05-12	0.3900	0.3900	0.3600	0.3600	-5.263%	103	7,514	-52.778%
2026-05-11	0.3700	0.3800	0.3600	0.3800	-2.564%	18	7,514	-55.263%
2026-05-08	0.4100	0.4100	0.3900	0.3900	-2.500%	106	7,530	-56.410%
2026-05-07	0.4000	0.4000	0.4000	0.4000	+2.564%	13	7,480	-57.500%
2026-05-06	0.3700	0.3900	0.3700	0.3900	+8.333%	3	7,473	-56.410%
2026-05-05	0.3700	0.3700	0.3400	0.3600	-5.263%	32	7,476	-52.778%
2026-05-04	0.3700	0.4000	0.3700	0.3800	-2.564%	24	7,508	-55.263%
2026-05-01	0.3900	0.4300	0.3900	0.3900	+5.405%	77	7,454	-56.410%
2026-04-30	0.3900	0.4000	0.3700	0.3700	-7.500%	5	7,454	-54.054%
2026-04-29	0.4000	0.4000	0.3700	0.4000	-11.111%	22	7,454	-57.500%
2026-04-28	0.4400	0.4500	0.4400	0.4500	+4.651%	6	7,474	-62.222%
2026-04-27	0.4300	0.4300	0.4300	0.4300	+2.381%	5	7,470	-60.465%
2026-04-24	0.4200	0.4600	0.4200	0.4200	-16.000%	52	7,470	-59.524%
2026-04-23	0.7100	0.7100	0.4400	0.5000	-10.714%	274	7,491	-66.000%
2026-04-22	0.4200	0.6200	0.4200	0.5600	+43.590%	456	7,479	-69.643%
2026-04-21	0.4300	0.4300	0.3800	0.3900	-9.302%	53	7,210	-56.410%
2026-04-20	0.4200	0.4500	0.4200	0.4300	+10.256%	13	7,210	-60.465%
2026-04-17	0.4400	0.4400	0.3900	0.3900	-11.364%	16	7,199	-56.410%
2026-04-16	0.3800	0.4400	0.3800	0.4400	-2.222%	25	7,209	-61.364%
2026-04-15	0.4100	0.4500	0.3800	0.4500	+28.571%	65	7,200	-62.222%
2026-04-14	0.3500	0.3500	0.3500	0.3500	-2.778%	3	7,246	-51.429%
2026-04-13	0.3400	0.3600	0.3400	0.3600	0.000%	77	7,246	-52.778%
2026-04-10	0.3700	0.3700	0.3500	0.3600	-2.703%	516	7,320	-52.778%
2026-04-09	0.3600	0.3900	0.3500	0.3700	+15.625%	128	7,317	-54.054%
2026-04-08	0.3000	0.3500	0.3000	0.3200	+6.667%	73	7,369	-46.875%
2026-04-07	0.3200	0.3300	0.3000	0.3000	-11.765%	7	7,403	-43.333%
2026-04-06	0.3300	0.3500	0.3300	0.3400	+6.250%	47	7,408	-50.000%
2026-04-02	0.3100	0.3200	0.3100	0.3200	+3.226%	36	7,383	-46.875%
2026-04-01	0.3000	0.3300	0.3000	0.3100	+10.714%	73	7,383	-45.161%
2026-03-31	0.2500	0.3000	0.2500	0.2800	+12.000%	67	7,407	-39.286%
2026-03-30	0.3100	0.3100	0.2500	0.2500	-7.407%	19	7,403	-32.000%
2026-03-27	0.2900	0.2900	0.2700	0.2700	-10.000%	3	7,403	-37.037%
2026-03-26	0.3300	0.3300	0.2900	0.3000	-3.226%	11	7,404	-43.333%
2026-03-24	0.3100	0.3100	0.3100	0.3100	-6.061%	2	7,402	-45.161%
2026-03-23	0.3000	0.3300	0.2900	0.3300	+10.000%	26	7,402	-48.485%
2026-03-20	0.3500	0.3500	0.3000	0.3000	-14.286%	59	7,396	-43.333%
2026-03-19	0.3500	0.3500	0.3300	0.3500	-2.778%	16	7,359	-51.429%
2026-03-18	0.3600	0.3600	0.3600	0.3600	-10.000%	1	7,352	-52.778%
2026-03-17	0.4000	0.4000	0.4000	0.4000	+14.286%	1	7,351	-57.500%
2026-03-16	0.3400	0.3500	0.3400	0.3500	+6.061%	35	7,350	-51.429%
2026-03-13	0.3600	0.3600	0.3300	0.3300	-13.158%	920	7,350	-48.485%
2026-03-12	0.3700	0.3900	0.3500	0.3800	-2.564%	36	8,240	-55.263%
2026-03-10	0.3900	0.3900	0.3900	0.3900	-2.500%	10	8,232	-56.410%
2026-03-09	0.3700	0.4000	0.3700	0.4000	+5.263%	67	8,232	-57.500%
2026-03-06	0.3900	0.3900	0.3800	0.3800	+5.556%	7	8,280	-55.263%
2026-03-05	0.3700	0.3800	0.3600	0.3600	-7.692%	28	8,273	-52.778%
2026-03-04	0.4000	0.4100	0.3900	0.3900	0.000%	26	8,277	-56.410%
2026-03-03	0.3900	0.3900	0.3900	0.3900	-2.500%	2	8,283	-56.410%
2026-03-02	0.3700	0.4000	0.3700	0.4000	0.000%	162	8,281	-57.500%
2026-02-27	0.4100	0.4100	0.4000	0.4000	-2.439%	257	8,424	-57.500%
2026-02-26	0.4500	0.4500	0.4000	0.4100	-10.870%	120	8,173	-58.537%
2026-02-25	0.4500	0.4700	0.4500	0.4600	0.000%	13	8,088	-63.043%
2026-02-24	0.4000	0.4600	0.4000	0.4600	+4.545%	98	8,088	-63.043%
2026-02-23	0.4500	0.4500	0.4200	0.4400	-6.383%	1,005	8,142	-61.364%
2026-02-20	0.5900	0.5900	0.4600	0.4700	+6.818%	1,651	9,144	-63.830%
2026-02-19	0.4400	0.4700	0.4400	0.4400	-2.222%	14	7,897	-61.364%
2026-02-18	0.4500	0.4700	0.4500	0.4500	+9.756%	13	7,898	-62.222%
2026-02-17	0.4100	0.4300	0.4100	0.4100	-4.651%	19	7,887	-58.537%
2026-02-13	0.4000	0.4500	0.4000	0.4300	+10.256%	183	7,858	-60.465%
2026-02-12	0.4100	0.4100	0.3900	0.3900	-7.143%	775	7,858	-56.410%
2026-02-11	0.4600	0.4600	0.3900	0.4200	-19.231%	16	7,614	-59.524%
2026-02-10	0.4800	0.5200	0.4800	0.5200	+13.043%	5	7,607	-67.308%
2026-02-09	0.4600	0.4600	0.4600	0.4600	-2.128%	6	7,602	-63.043%
2026-02-06	0.4500	0.5000	0.4500	0.4700	-6.000%	19	7,598	-63.830%
2026-02-05	0.5000	0.5000	0.4500	0.5000	0.000%	21	7,610	-66.000%
2026-02-04	0.4800	0.5200	0.4800	0.5000	-7.407%	27	7,620	-66.000%
2026-02-03	0.5000	0.5400	0.4900	0.5400	+14.894%	69	7,625	-68.519%
2026-02-02	0.4500	0.5000	0.4500	0.4700	0.000%	127	7,570	-63.830%
2026-01-30	0.4700	0.4900	0.4100	0.4700	-6.000%	240	7,591	-63.830%
2026-01-29	0.4800	0.5300	0.4800	0.5000	-5.660%	36	7,598	-66.000%
2026-01-28	0.5100	0.5300	0.5100	0.5300	-1.852%	40	7,574	-67.925%
2026-01-26	0.5900	0.5900	0.5300	0.5400	-1.818%	74	7,574	-68.519%
2026-01-23	0.5200	0.5700	0.5200	0.5500	0.000%	6	7,546	-69.091%
2026-01-22	0.5300	0.5500	0.5300	0.5500	+3.774%	8	7,545	-69.091%
2026-01-21	0.5300	0.5300	0.5300	0.5300	0.000%	1	7,546	-67.925%
2026-01-20	0.5500	0.5500	0.5300	0.5300	-7.018%	3	7,547	-67.925%
2026-01-16	0.6000	0.6000	0.5200	0.5700	-1.724%	25	7,547	-70.175%
2026-01-15	0.6300	0.6300	0.5800	0.5800	-3.333%	16	7,547	-70.690%
2026-01-14	0.5900	0.6000	0.5900	0.6000	0.000%	8	7,546	-71.667%
2026-01-13	0.5500	0.6000	0.5500	0.6000	+1.695%	8	7,547	-71.667%
2026-01-12	0.5900	0.5900	0.5900	0.5900	-6.349%	19	7,551	-71.186%
2026-01-09	0.6900	0.6900	0.6300	0.6300	-1.563%	93	7,549	-73.016%
2026-01-08	0.6100	0.6500	0.6100	0.6400	+14.286%	89	7,532	-73.438%
2026-01-07	0.5900	0.5900	0.5600	0.5600	+1.818%	18	7,551	-69.643%
2026-01-06	0.5900	0.5900	0.5500	0.5500	-8.333%	14	7,556	-69.091%
2026-01-05	0.6100	0.6100	0.5500	0.6000	0.000%	142	7,558	-71.667%
2026-01-02	0.6000	0.6000	0.5900	0.6000	+11.111%	53	7,541	-71.667%
2025-12-31	0.5500	0.5600	0.5400	0.5400	-12.903%	99	7,510	-68.519%
2025-12-30	0.5900	0.6200	0.5900	0.6200	+5.085%	19	7,510	-72.581%
2025-12-29	0.5900	0.5900	0.5900	0.5900	-6.349%	1	7,495	-71.186%
2025-12-26	0.7000	0.7000	0.5900	0.6300	-8.696%	71	7,496	-73.016%
2025-12-24	0.7400	0.7400	0.6800	0.6900	-11.538%	3	7,501	-75.362%
2025-12-23	0.7000	0.7800	0.6500	0.7800	+6.849%	43	7,501	-78.205%
2025-12-22	0.7800	0.8000	0.6700	0.7300	+1.389%	25	7,458	-76.712%
2025-12-19	1.1000	1.1000	0.7200	0.7200	-25.773%	441	7,455	-76.389%
2025-12-18	1.4500	1.5900	0.9700	0.9700	-16.379%	609	7,645	-82.474%
2025-12-17	1.4700	1.4700	1.1000	1.1600	+0.870%	180	7,684	-85.345%
2025-12-16	1.1500	1.2100	1.0500	1.1500	+7.477%	1,789	7,742	-85.217%
2025-12-15	1.0500	1.1500	0.9100	1.0700	-2.727%	212	9,260	-84.112%
2025-12-12	0.7400	1.1000	0.7400	1.1000	+100.000%	1,241	9,461	-84.545%
2025-12-11	0.5500	0.5500	0.5500	0.5500	+10.000%	3	8,864	-69.091%
2025-12-10	0.5000	0.5000	0.5000	0.5000	-31.507%	356	8,867	-66.000%
2025-12-09	0.7300	0.7300	0.7300	0.7300	+23.729%	1	9,042	-76.712%
2025-12-08	0.7000	0.7000	0.5900	0.5900	-15.714%	4	9,041	-71.186%
2025-12-05	0.7000	0.7000	0.7000	0.7000	+7.692%	1	9,037	-75.714%
2025-12-03	0.5000	0.6700	0.5000	0.6500	-5.797%	135	9,037	-73.846%
2025-12-02	0.7000	0.7000	0.5000	0.6900	+25.455%	5	9,027	-75.362%
2025-12-01	0.5500	0.7000	0.5500	0.5500	-6.780%	23	9,024	-69.091%
2025-11-28	0.6800	0.6800	0.5600	0.5900	-4.839%	8	9,017	-71.186%
2025-11-26	0.7000	0.7000	0.5700	0.6200	+3.333%	84	9,015	-72.581%
2025-11-25	0.6000	0.6000	0.6000	0.6000	-14.286%	42	9,015	-71.667%
2025-11-24	0.7000	0.7000	0.5000	0.7000	+37.255%	516	8,982	-75.714%
2025-11-21	0.5000	0.5600	0.4800	0.5100	-7.273%	34	9,178	-66.667%
2025-11-20	0.7000	0.7000	0.4600	0.5500	+10.000%	4	9,176	-69.091%
2025-11-19	0.7000	0.7000	0.4500	0.5000	-25.373%	833	9,174	-66.000%
2025-11-18	0.5400	0.7000	0.4900	0.6700	+24.074%	82	8,418	-74.627%
2025-11-17	0.5000	0.5800	0.4900	0.5400	-25.000%	16	8,409	-68.519%
2025-11-14	0.5500	0.7200	0.5500	0.7200	-1.370%	6	8,398	-76.389%
2025-11-13	0.5900	0.7300	0.5500	0.7300	0.000%	92	8,397	-76.712%
2025-11-12	0.6500	0.7300	0.6500	0.7300	0.000%	2	8,329	-76.712%
2025-11-11	0.6600	0.7300	0.6600	0.7300	0.000%	3	8,327	-76.712%
2025-11-10	0.7400	0.7400	0.6000	0.7300	+23.729%	24	8,326	-76.712%
2025-11-07	0.7400	0.7400	0.5500	0.5900	+11.321%	1,540	8,332	-71.186%
2025-11-06	0.5900	0.5900	0.5200	0.5300	-8.621%	296	8,863	-67.925%
2025-11-05	0.6300	0.6300	0.5700	0.5800	-3.333%	66	8,745	-70.690%
2025-11-04	0.6000	0.6100	0.5000	0.6000	-3.226%	1,293	8,712	-71.667%
2025-11-03	0.7400	0.7400	0.6200	0.6200	-3.125%	141	8,400	-72.581%
2025-10-31	0.6700	0.7400	0.6200	0.6400	-1.538%	53	8,400	-73.438%
2025-10-30	0.7400	0.7400	0.6400	0.6500	-4.412%	33	8,373	-73.846%
2025-10-29	0.8200	0.8200	0.6300	0.6800	-1.449%	18	8,340	-75.000%
2025-10-28	0.7000	0.8100	0.6900	0.6900	-6.757%	63	8,325	-75.362%
2025-10-27	0.7500	1.0200	0.7000	0.7400	-5.128%	36	8,249	-77.027%
2025-10-24	0.9300	0.9300	0.7500	0.7800	+1.299%	30	8,249	-78.205%
2025-10-23	0.7500	0.9400	0.7200	0.7700	-11.494%	5	8,249	-77.922%
2025-10-22	0.7500	0.8700	0.6700	0.8700	+11.538%	433	8,246	-80.460%
2025-10-21	0.7400	0.8900	0.7000	0.7800	0.000%	48	7,970	-78.205%
2025-10-20	0.7500	0.8000	0.7400	0.7800	+13.043%	96	7,953	-78.205%
2025-10-17	0.6700	0.8600	0.6700	0.6900	-5.479%	609	7,898	-75.362%
2025-10-16	0.8100	0.9200	0.7300	0.7300	-14.118%	50	7,473	-76.712%
2025-10-15	0.9300	0.9900	0.7500	0.8500	+18.056%	117	7,490	-80.000%
2025-10-14	1.2000	1.2000	0.7000	0.7200	-5.263%	31	7,375	-76.389%
2025-10-13	0.7300	0.7600	0.7000	0.7600	-5.000%	59	7,363	-77.632%
2025-10-10	0.9000	1.0800	0.7500	0.8000	-17.526%	95	7,344	-78.750%
2025-10-09	1.1000	1.1000	0.9000	0.9700	+15.476%	101	7,283	-82.474%
2025-10-08	0.7600	0.8800	0.7600	0.8400	+5.000%	207	7,331	-79.762%
2025-10-07	0.7500	1.0200	0.7000	0.8000	+8.108%	181	7,395	-78.750%
2025-10-06	0.7500	0.7900	0.7300	0.7400	-2.632%	28	7,395	-77.027%
2025-10-03	0.7600	0.9100	0.7200	0.7600	-2.564%	305	7,383	-77.632%
2025-10-02	0.8100	0.8100	0.7200	0.7800	+6.849%	52	7,097	-78.205%
2025-10-01	0.7600	0.7900	0.7300	0.7300	-6.410%	107	7,046	-76.712%
2025-09-30	0.8500	0.8600	0.7600	0.7800	-12.360%	130	6,945	-78.205%
2025-09-29	0.8700	1.0100	0.8400	0.8900	+17.105%	315	6,844	-80.899%
2025-09-26	0.8000	0.8500	0.7000	0.7600	+4.110%	15	6,868	-77.632%
2025-09-25	0.7600	0.8900	0.7200	0.7300	-8.750%	15	6,862	-76.712%
2025-09-24	0.7700	0.9000	0.7200	0.8000	+14.286%	274	6,861	-78.750%
2025-09-23	0.7600	0.8400	0.6800	0.7000	-1.408%	92	6,773	-75.714%
2025-09-22	0.7500	0.8500	0.6900	0.7100	-5.333%	71	6,713	-76.056%
2025-09-19	0.7800	0.8000	0.7300	0.7500	-7.407%	36	6,657	-77.333%
2025-09-18	0.7300	0.8700	0.7300	0.8100	+9.459%	28	6,635	-79.012%
2025-09-17	0.8500	0.9200	0.7200	0.7400	-9.756%	17	6,617	-77.027%
2025-09-16	0.7600	0.8400	0.6900	0.8200	0.000%	80	6,612	-79.268%
2025-09-15	0.7700	0.9000	0.7000	0.8200	+7.895%	26	6,595	-79.268%
2025-09-12	0.8100	0.8600	0.7200	0.7600	-12.644%	403	6,591	-77.632%
2025-09-11	0.7400	1.0500	0.7400	0.8700	+3.571%	416	6,648	-80.460%
2025-09-10	0.7800	0.8400	0.7500	0.8400	+1.205%	18	6,308	-79.762%
2025-09-09	0.7100	0.8800	0.7000	0.8300	+12.162%	16	6,298	-79.518%
2025-09-08	0.8100	0.8100	0.7000	0.7400	-7.500%	44	6,288	-77.027%
2025-09-05	0.7600	0.8000	0.7400	0.8000	+6.667%	113	6,248	-78.750%
2025-09-04	0.7500	0.8700	0.6700	0.7500	+2.740%	163	6,142	-77.333%
2025-09-03	0.9900	0.9900	0.7300	0.7300	-9.877%	264	6,230	-76.712%
2025-09-02	0.8800	1.0500	0.7200	0.8100	-26.364%	84	6,189	-79.012%
2025-08-29	1.0300	1.1000	0.9300	1.1000	-4.348%	92	6,115	-84.545%
2025-08-28	0.8500	1.2000	0.8200	1.1500	+36.905%	256	6,115	-85.217%
2025-08-27	0.7800	0.8800	0.7700	0.8400	+3.704%	17	6,226	-79.762%
2025-08-26	0.8200	0.9000	0.7600	0.8100	+3.846%	109	6,217	-79.012%
2025-08-25	0.7200	0.8500	0.7000	0.7800	+13.043%	359	6,179	-78.205%
2025-08-22	0.6400	0.7000	0.6000	0.6900	+2.985%	234	6,053	-75.362%
2025-08-21	0.6000	0.8000	0.6000	0.6700	+13.559%	79	6,148	-74.627%
2025-08-20	0.6400	0.6400	0.5700	0.5900	-16.901%	36	6,075	-71.186%
2025-08-19	0.6500	0.7100	0.6200	0.7100	-2.740%	55	6,042	-76.056%
2025-08-18	0.7300	0.7900	0.7000	0.7300	0.000%	51	6,013	-76.712%
2025-08-15	0.8200	0.8400	0.7100	0.7300	-15.116%	163	5,966	-76.712%
2025-08-14	0.9900	1.0200	0.7900	0.8600	-14.000%	28	5,919	-80.233%
2025-08-13	0.8500	1.1100	0.8500	1.0000	-1.961%	90	5,902	-83.000%
2025-08-12	1.0900	1.1100	0.8500	1.0200	+15.909%	518	5,950	-83.333%
2025-08-11	0.7500	1.0100	0.7300	0.8800	+20.548%	815	6,102	-80.682%
2025-08-08	0.5000	0.7800	0.5000	0.7300	+15.873%	304	6,166	-76.712%
2025-08-07	0.5000	0.6300	0.4400	0.6300	+36.957%	100	6,238	-73.016%
2025-08-06	0.4800	0.4800	0.4600	0.4600	-13.208%	171	6,184	-63.043%
2025-08-05	0.5200	0.8300	0.5200	0.5300	+1.923%	6	6,013	-67.925%
2025-08-04	0.5300	0.5500	0.5100	0.5200	+6.122%	147	6,007	-67.308%
2025-08-01	0.4600	0.5300	0.4600	0.4900	+2.083%	61	5,866	-65.306%
2025-07-31	0.5200	0.5200	0.4800	0.4800	-2.041%	76	5,873	-64.583%
2025-07-30	0.5000	0.5400	0.4700	0.4900	+2.083%	10	5,874	-65.306%
2025-07-29	0.5000	0.5000	0.4500	0.4800	-9.434%	250	5,868	-64.583%
2025-07-28	0.6100	0.6200	0.5300	0.5300	-8.621%	108	5,646	-67.925%
2025-07-25	0.5800	0.5800	0.5100	0.5800	+3.571%	108	5,540	-70.690%
2025-07-24	0.5400	0.5700	0.5400	0.5600	-17.647%	15	5,473	-69.643%
2025-07-23	0.6200	0.6800	0.5400	0.6800	-5.556%	25	5,468	-75.000%
2025-07-22	0.8000	0.8100	0.5300	0.7200	+35.849%	270	5,453	-76.389%
2025-07-21	0.5200	0.5400	0.5200	0.5300	+10.417%	74	5,412	-67.925%
2025-07-18	0.4800	0.5300	0.4800	0.4800	-12.727%	278	5,345	-64.583%
2025-07-17	0.5300	0.5500	0.5000	0.5500	+5.769%	105	5,110	-69.091%
2025-07-16	0.5400	0.5400	0.4900	0.5200	+4.000%	252	5,009	-67.308%
2025-07-15	0.5400	0.5400	0.4800	0.5000	-13.793%	123	4,817	-66.000%
2025-07-14	0.5700	0.5900	0.5300	0.5800	+9.434%	36	4,708	-70.690%
2025-07-11	0.5800	0.5800	0.5300	0.5300	-11.667%	542	4,675	-67.925%
2025-07-10	0.6500	0.6500	0.6000	0.6000	-1.639%	105	4,138	-71.667%
2025-07-09	0.6700	0.6800	0.6000	0.6100	-7.576%	119	4,035	-72.131%
2025-07-08	0.6300	0.7300	0.5500	0.6600	+10.000%	14	3,954	-74.242%
2025-07-07	0.6000	0.6000	0.6000	0.6000	-6.250%	2	3,950	-71.667%
2025-07-03	0.6300	0.6400	0.6300	0.6400	-1.538%	3	3,948	-73.438%
2025-07-02	0.5500	0.7500	0.5500	0.6500	+4.839%	5	3,948	-73.846%
2025-07-01	0.8300	0.8300	0.5900	0.6200	-33.333%	3	3,945	-72.581%
2025-06-30	0.5900	0.9300	0.5800	0.9300	+52.459%	5	3,944	-81.720%
2025-06-27	0.6300	0.6400	0.6000	0.6100	-15.278%	9	3,945	-72.131%
2025-06-26	0.6300	0.7200	0.5600	0.7200	+10.769%	7	3,941	-76.389%
2025-06-25	0.6300	0.6500	0.5300	0.6500	-1.515%	31	3,942	-73.846%
2025-06-24	0.6700	0.6700	0.6500	0.6600	+11.864%	3	3,963	-74.242%
2025-06-23	0.6000	0.6000	0.5900	0.5900	-10.606%	2	3,962	-71.186%
2025-06-20	0.6300	0.6700	0.6300	0.6600	+1.538%	56	3,960	-74.242%
2025-06-18	0.7200	0.7200	0.6500	0.6500	-16.667%	91	4,048	-73.846%
2025-06-17	0.8200	1.1600	0.6900	0.7800	-12.360%	4	4,048	-78.205%
2025-06-16	0.8000	1.1100	0.7500	0.8900	-5.319%	16	4,046	-80.899%
2025-06-13	0.7700	1.2100	0.7700	0.9400	-3.093%	8	4,032	-81.915%
2025-06-12	0.8500	1.0000	0.8200	0.9700	+4.301%	40	4,030	-82.474%
2025-06-11	0.9200	0.9600	0.8900	0.9300	+4.494%	22	4,030	-81.720%
2025-06-10	0.8400	0.8900	0.8000	0.8900	-8.247%	74	4,015	-80.899%
2025-06-09	1.0900	1.0900	0.8400	0.9700	-1.020%	8	3,947	-82.474%
2025-06-06	0.8500	0.9800	0.8200	0.9800	+40.000%	298	3,943	-82.653%
2025-06-05	0.6600	0.7400	0.6600	0.7000	-4.110%	3	3,898	-75.714%
2025-06-04	0.9400	0.9400	0.6500	0.7300	+21.667%	19	3,899	-76.712%
2025-06-03	0.9000	0.9000	0.6000	0.6000	-3.226%	22	3,906	-71.667%
2025-06-02	0.7000	0.7000	0.6000	0.6200	-11.429%	108	3,918	-72.581%
2025-05-30	0.7600	0.7700	0.6900	0.7000	-29.293%	6,014	3,847	-75.714%
2025-05-29	0.9900	0.9900	0.9900	0.9900	-9.174%	1	2,541	-82.828%
2025-05-28	0.9700	1.0900	0.9700	1.0900	-7.627%	33	2,542	-84.404%
2025-05-27	1.0100	1.2000	0.9800	1.1800	+3.509%	41	2,557	-85.593%
2025-05-23	1.1600	1.1600	1.1100	1.1400	-5.000%	404	2,351	-85.088%
2025-05-22	1.1000	1.2500	1.1000	1.2000	+9.091%	46	2,351	-85.833%
2025-05-21	1.2000	1.2200	1.1000	1.1000	+8.911%	19	2,383	-84.545%
2025-05-20	1.2900	1.2900	0.9600	1.0100	-1.942%	83	2,385	-83.168%
2025-05-19	0.9000	1.1800	0.8500	1.0300	+8.421%	217	2,385	-83.495%
2025-05-16	0.8200	1.0000	0.8200	0.9500	+26.667%	256	2,186	-82.105%
2025-05-15	0.7000	0.7500	0.7000	0.7500	-7.407%	2	2,257	-77.333%
2025-05-14	0.8000	0.8100	0.8000	0.8100	-4.706%	51	2,256	-79.012%
2025-05-13	0.8300	0.8500	0.8300	0.8500	+3.659%	14	2,207	-80.000%
2025-05-12	1.6500	1.6500	0.7400	0.8200	+10.811%	22	2,197	-79.268%
2025-05-09	0.7900	0.7900	0.7400	0.7400	-3.896%	38	2,189	-77.027%
2025-05-08	0.7300	0.7700	0.7000	0.7700	+11.594%	25	2,183	-77.922%
2025-05-07	0.7000	0.7000	0.6900	0.6900	-9.211%	10	2,162	-75.362%
2025-05-06	0.7600	0.7600	0.7600	0.7600	+13.433%	1	2,157	-77.632%
2025-05-05	0.6900	0.7000	0.6700	0.6700	-10.667%	8	2,157	-74.627%
2025-05-02	0.7000	0.7500	0.7000	0.7500	-6.250%	20	2,159	-77.333%
2025-05-01	0.7500	0.8000	0.7500	0.8000	+2.564%	12	2,169	-78.750%
2025-04-30	0.8000	0.9400	0.7800	0.7800	-3.704%	13	2,160	-78.205%
2025-04-29	0.8000	0.8100	0.8000	0.8100	+8.000%	8	2,149	-79.012%
2025-04-28	0.7500	0.9800	0.7200	0.7500	-11.765%	9	2,145	-77.333%
2025-04-25	0.8500	1.3000	0.8500	0.8500	-14.141%	68	2,139	-80.000%
2025-04-24	0.8900	0.9900	0.8000	0.9900	+62.295%	17	2,141	-82.828%
2025-04-23	0.7300	0.7400	0.6100	0.6100	-8.955%	27	2,154	-72.131%
2025-04-22	0.6000	0.8500	0.6000	0.6700	+6.349%	12	2,138	-74.627%
2025-04-21	0.7300	0.7300	0.6000	0.6300	-18.182%	26	2,138	-73.016%
2025-04-17	0.7200	0.8100	0.5100	0.7700	-2.532%	28	2,144	-77.922%
2025-04-16	0.5100	1.8700	0.5100	0.7900	+54.902%	22	2,144	-78.481%
2025-04-15	0.5300	0.5800	0.5100	0.5100	-12.069%	8	2,154	-66.667%
2025-04-14	0.8000	0.8000	0.5200	0.5800	+13.725%	511	2,146	-70.690%
2025-04-11	0.4900	0.6600	0.4500	0.5100	-5.556%	102	1,641	-66.667%
2025-04-10	0.4400	0.5500	0.4400	0.5400	-15.625%	13	1,591	-68.519%
2025-04-09	0.3900	0.6400	0.3600	0.6400	+52.381%	33	1,580	-73.438%
2025-04-08	0.6100	0.6100	0.3700	0.4200	-20.755%	16	1,580	-59.524%
2025-04-07	0.5000	0.6000	0.5000	0.5300	+15.217%	42	1,578	-67.925%
2025-04-04	0.4900	0.5100	0.4600	0.4600	-20.690%	8	1,584	-63.043%
2025-04-03	0.5000	0.5800	0.5000	0.5800	+7.407%	9	1,583	-70.690%
2025-04-02	0.5900	0.6000	0.5200	0.5400	-1.818%	6	1,579	-68.519%
2025-04-01	0.4600	0.7200	0.4600	0.5500	+14.583%	26	1,575	-69.091%
2025-03-31	0.4900	0.7500	0.4500	0.4800	-29.412%	6	1,550	-64.583%
2025-03-28	0.9300	0.9300	0.5100	0.6800	+13.333%	22	1,546	-75.000%
2025-03-27	0.6500	0.8400	0.5600	0.6000	+15.385%	19	1,537	-71.667%
2025-03-26	0.5600	0.6600	0.5200	0.5200	-26.761%	107	1,519	-67.308%
2025-03-25	0.6000	0.7200	0.5900	0.7100	-2.740%	33	1,618	-76.056%
2025-03-24	0.5200	0.7300	0.5200	0.7300	-16.092%	4	1,598	-76.712%
2025-03-21	0.5900	0.8700	0.5900	0.8700	+20.833%	4	1,600	-80.460%
2025-03-20	0.6000	0.9300	0.5200	0.7200	-18.182%	9	1,599	-76.389%
2025-03-19	0.6300	0.8900	0.5500	0.8800	+49.153%	29	1,603	-80.682%
2025-03-18	0.7500	0.7500	0.5900	0.5900	+3.509%	45	1,576	-71.186%
2025-03-17	0.7300	0.7300	0.5600	0.5700	-5.000%	59	1,552	-70.175%
2025-03-14	0.6000	0.6000	0.6000	0.6000	-20.000%	2	1,519	-71.667%
2025-03-13	0.7500	0.7500	0.7500	0.7500	+31.579%	75	1,443	-77.333%
2025-03-12	0.6500	0.6500	0.5700	0.5700	-18.571%	11	1,443	-70.175%
2025-03-11	0.6500	0.7000	0.3900	0.7000	+7.692%	339	1,442	-75.714%
2025-03-10	0.5800	0.6500	0.4500	0.6500	+4.839%	68	1,275	-73.846%
2025-03-07	0.6200	0.6200	0.6200	0.6200	-12.676%	56	1,258	-72.581%
2025-03-06	0.7000	0.7800	0.5500	0.7100	-1.389%	44	1,258	-76.056%
2025-03-05	0.6600	0.7200	0.6000	0.7200	+10.769%	37	1,217	-76.389%
2025-03-04	0.6000	0.7800	0.6000	0.6500	+1.563%	93	1,215	-73.846%
2025-03-03	0.6800	0.7000	0.6100	0.6400	-15.789%	141	1,131	-73.438%
2025-02-28	0.6800	0.9200	0.6800	0.7600	-2.564%	396	1,082	-77.632%
2025-02-27	0.8000	1.0200	0.7300	0.7800	-2.500%	8	962	-78.205%
2025-02-26	0.8300	0.8600	0.8000	0.8000	-13.978%	4	955	-78.750%
2025-02-25	1.4100	1.4100	0.8700	0.9300	-2.105%	23	952	-81.720%
2025-02-24	0.8500	1.0000	0.8500	0.9500	+5.556%	7	935	-82.105%
2025-02-21	0.9800	1.0900	0.9000	0.9000	-6.250%	320	929	-81.111%
2025-02-20	0.9200	1.0500	0.8800	0.9600	+1.053%	141	774	-82.292%
2025-02-19	1.0000	1.3000	0.9500	0.9500	-5.000%	7	639	-82.105%
2025-02-18	1.1500	1.1500	1.0000	1.0000	-10.714%	73	633	-83.000%
2025-02-14	1.0800	1.1400	1.0800	1.1200	-4.274%	8	573	-84.821%
2025-02-13	1.0900	1.1700	1.0400	1.1700	+6.364%	52	573	-85.470%
2025-02-12	1.1000	1.1000	1.1000	1.1000	-7.563%	1	528	-84.545%
2025-02-11	1.2500	1.2500	1.0700	1.1900	-4.800%	231	527	-85.714%
2025-02-10	1.2500	1.2500	1.1600	1.2500	-3.101%	68	374	-86.400%
2025-02-07	1.4700	1.4700	1.2900	1.2900	-32.105%	22	366	-86.822%
2025-02-06	2.1800	2.1800	1.8000	1.9000	+16.564%	34	355	-91.053%
2025-02-05	1.7000	1.8400	1.6300	1.6300	+14.789%	17	362	-89.571%
2025-02-04	1.4200	1.4200	1.4200	1.4200	+29.091%	1	345	-88.028%
2025-02-03	1.2000	1.2000	1.1000	1.1000	-12.000%	2	345	-84.545%
2025-01-31	1.2500	1.2500	1.2500	1.2500	+0.806%	2	344	-86.400%

.dark-mode .nVNTfb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nVNTfb{ color: #333333; background-color: white; border: 2px solid #333333; }CGC20270115C1CGC Jan 15 2027 1.00 Call (CGC270115C00001000)option OPRA

CGC20270115C1
CGC Jan 15 2027 1.00 Call (CGC270115C00001000)
option OPRA