Dark

CGC20270115C10
CGC Jan 15 2027 10.00 Call (CGC270115C00010000)
option OPRA

EOD

Jul 29, 2026

0.0100-50.000%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0100	0.0100	0.0100	0.0100	-50.000%	10	39,114	0.000%
2026-07-27	0.0200	0.0200	0.0200	0.0200	0.000%	1	39,124	-50.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	-33.333%	1	39,124	-50.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	+50.000%	2	39,125	-66.667%
2026-07-20	0.0200	0.0300	0.0200	0.0200	-50.000%	108	39,126	-50.000%
2026-07-17	0.0400	0.0400	0.0400	0.0400	+33.333%	1	39,225	-75.000%
2026-07-16	0.0200	0.0300	0.0200	0.0300	-25.000%	6	39,224	-66.667%
2026-07-15	0.0200	0.0400	0.0200	0.0400	+100.000%	41	39,222	-75.000%
2026-07-14	0.0200	0.0200	0.0200	0.0200	-33.333%	10	39,181	-50.000%
2026-07-13	0.0300	0.0300	0.0300	0.0300	-25.000%	1	39,181	-66.667%
2026-07-10	0.0400	0.0400	0.0400	0.0400	+33.333%	2	39,180	-75.000%
2026-07-07	0.0300	0.0300	0.0300	0.0300	-25.000%	3	39,180	-66.667%
2026-07-06	0.0400	0.0400	0.0400	0.0400	0.000%	10	39,177	-75.000%
2026-07-02	0.0700	0.0700	0.0400	0.0400	+100.000%	58	39,173	-75.000%
2026-06-30	0.0300	0.0300	0.0200	0.0200	-60.000%	17	39,173	-50.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	+66.667%	1	39,188	-80.000%
2026-06-25	0.0200	0.0500	0.0200	0.0300	+50.000%	27	39,189	-66.667%
2026-06-24	0.0800	0.0800	0.0200	0.0200	-33.333%	49	39,202	-50.000%
2026-06-22	0.0300	0.0300	0.0300	0.0300	0.000%	1	39,202	-66.667%
2026-06-18	0.0300	0.0300	0.0300	0.0300	+200.000%	3	39,201	-66.667%
2026-06-17	0.0300	0.0300	0.0100	0.0100	-50.000%	16	39,201	0.000%
2026-06-16	0.0200	0.0200	0.0200	0.0200	-50.000%	1	39,213	-50.000%
2026-06-15	0.0400	0.0400	0.0400	0.0400	0.000%	1	39,213	-75.000%
2026-06-10	0.0400	0.0400	0.0400	0.0400	+33.333%	5	39,213	-75.000%
2026-06-09	0.0300	0.0300	0.0300	0.0300	0.000%	4	39,218	-66.667%
2026-06-08	0.0300	0.0300	0.0300	0.0300	+50.000%	10	39,218	-66.667%
2026-06-05	0.0500	0.0500	0.0200	0.0200	0.000%	17	39,228	-50.000%
2026-06-02	0.0200	0.0200	0.0200	0.0200	-33.333%	12	39,233	-50.000%
2026-06-01	0.0200	0.0300	0.0200	0.0300	0.000%	44	39,245	-66.667%
2026-05-29	0.0300	0.0300	0.0300	0.0300	0.000%	11	39,273	-66.667%
2026-05-28	0.0300	0.0300	0.0200	0.0300	+50.000%	80	39,282	-66.667%
2026-05-26	0.0400	0.0400	0.0200	0.0200	-33.333%	19	39,282	-50.000%
2026-05-22	0.0300	0.0300	0.0200	0.0300	0.000%	15	39,253	-66.667%
2026-05-21	0.0300	0.0400	0.0300	0.0300	+50.000%	25	39,232	-66.667%
2026-05-20	0.0200	0.0200	0.0200	0.0200	0.000%	2	39,232	-50.000%
2026-05-19	0.0300	0.0300	0.0200	0.0200	0.000%	150	39,328	-50.000%
2026-05-18	0.0300	0.0300	0.0200	0.0200	-33.333%	103	39,328	-50.000%
2026-05-15	0.0300	0.0300	0.0300	0.0300	0.000%	10	39,328	-66.667%
2026-05-14	0.0300	0.0300	0.0200	0.0300	+50.000%	87	39,328	-66.667%
2026-05-13	0.0300	0.0300	0.0200	0.0200	-33.333%	237	39,067	-50.000%
2026-05-11	0.0100	0.0400	0.0100	0.0300	-25.000%	436	39,067	-66.667%
2026-05-08	0.0400	0.0400	0.0300	0.0400	0.000%	683	38,668	-75.000%
2026-05-07	0.0300	0.0400	0.0200	0.0400	+33.333%	89	38,117	-75.000%
2026-05-06	0.0300	0.0400	0.0300	0.0300	-40.000%	44	38,028	-66.667%
2026-05-05	0.0400	0.0500	0.0400	0.0500	+25.000%	5	37,998	-80.000%
2026-05-04	0.0300	0.0500	0.0300	0.0400	+33.333%	202	37,993	-75.000%
2026-04-29	0.0300	0.0400	0.0300	0.0300	-25.000%	476	37,792	-66.667%
2026-04-28	0.0600	0.0600	0.0300	0.0400	-20.000%	272	38,041	-75.000%
2026-04-27	0.0600	0.0600	0.0300	0.0500	0.000%	620	37,851	-80.000%
2026-04-24	0.0600	0.0600	0.0300	0.0500	0.000%	436	37,483	-80.000%
2026-04-23	0.0400	0.0800	0.0300	0.0500	-28.571%	1,432	37,277	-80.000%
2026-04-22	0.0300	0.0700	0.0300	0.0700	+133.333%	4,849	36,843	-85.714%
2026-04-21	0.0300	0.0300	0.0300	0.0300	0.000%	1	34,142	-66.667%
2026-04-20	0.0300	0.0400	0.0200	0.0300	-25.000%	41	34,142	-66.667%
2026-04-17	0.0400	0.0400	0.0400	0.0400	+33.333%	24	34,145	-75.000%
2026-04-16	0.0200	0.0500	0.0200	0.0300	0.000%	112	34,128	-66.667%
2026-04-15	0.0300	0.0300	0.0200	0.0300	-40.000%	54	34,064	-66.667%
2026-04-14	0.0600	0.0600	0.0400	0.0500	+66.667%	299	34,021	-80.000%
2026-04-13	0.0400	0.0400	0.0200	0.0300	-25.000%	56	33,902	-66.667%
2026-04-10	0.0400	0.0400	0.0400	0.0400	+100.000%	5	33,877	-75.000%
2026-04-09	0.0400	0.0400	0.0200	0.0200	-33.333%	12	33,872	-50.000%
2026-04-08	0.0300	0.0300	0.0300	0.0300	0.000%	1	33,860	-66.667%
2026-04-06	0.0300	0.0300	0.0300	0.0300	0.000%	5	33,859	-66.667%
2026-04-01	0.0300	0.0300	0.0100	0.0300	-40.000%	306	33,854	-66.667%
2026-03-31	0.0500	0.0500	0.0500	0.0500	+150.000%	1	33,590	-80.000%
2026-03-27	0.0400	0.0400	0.0200	0.0200	-60.000%	21	33,589	-50.000%
2026-03-25	0.0500	0.0500	0.0500	0.0500	+25.000%	1	33,574	-80.000%
2026-03-20	0.0400	0.0400	0.0300	0.0400	+100.000%	22	33,574	-75.000%
2026-03-19	0.0300	0.0300	0.0200	0.0200	-33.333%	624	33,555	-50.000%
2026-03-18	0.0400	0.0400	0.0200	0.0300	-25.000%	228	33,904	-66.667%
2026-03-17	0.0600	0.0600	0.0400	0.0400	-20.000%	2	33,784	-75.000%
2026-03-16	0.0500	0.0500	0.0500	0.0500	+25.000%	600	33,783	-80.000%
2026-03-13	0.0500	0.0500	0.0400	0.0400	0.000%	63	33,783	-75.000%
2026-03-12	0.0400	0.0400	0.0400	0.0400	+100.000%	10	33,733	-75.000%
2026-03-11	0.0600	0.0600	0.0200	0.0200	-50.000%	600	33,723	-50.000%
2026-03-10	0.0500	0.0500	0.0400	0.0400	+33.333%	4	33,278	-75.000%
2026-03-09	0.0600	0.0600	0.0300	0.0300	0.000%	4	33,274	-66.667%
2026-03-06	0.0500	0.0500	0.0300	0.0300	-40.000%	70	33,274	-66.667%
2026-03-04	0.0500	0.0500	0.0500	0.0500	+66.667%	30	33,207	-80.000%
2026-03-03	0.0400	0.0400	0.0300	0.0300	-25.000%	70	33,198	-66.667%
2026-03-02	0.0300	0.0400	0.0300	0.0400	-20.000%	29	33,195	-75.000%
2026-02-27	0.0400	0.0500	0.0400	0.0500	+25.000%	2	33,178	-80.000%
2026-02-26	0.0400	0.0500	0.0400	0.0400	-33.333%	15	33,177	-75.000%
2026-02-25	0.0600	0.0600	0.0600	0.0600	+20.000%	121	33,091	-83.333%
2026-02-24	0.0500	0.0500	0.0500	0.0500	+25.000%	52	33,091	-80.000%
2026-02-23	0.0500	0.0500	0.0300	0.0400	-33.333%	13	33,070	-75.000%
2026-02-20	0.0600	0.0600	0.0500	0.0600	+20.000%	26	33,067	-83.333%
2026-02-19	0.0600	0.0600	0.0500	0.0500	-16.667%	53	33,063	-80.000%
2026-02-18	0.0700	0.0700	0.0500	0.0600	0.000%	177	33,038	-83.333%
2026-02-17	0.0600	0.0600	0.0600	0.0600	+20.000%	50	32,931	-83.333%
2026-02-13	0.0600	0.0600	0.0500	0.0500	0.000%	3	32,931	-80.000%
2026-02-12	0.0500	0.0500	0.0500	0.0500	-16.667%	403	32,931	-80.000%
2026-02-11	0.0500	0.0600	0.0500	0.0600	-14.286%	30	32,531	-83.333%
2026-02-10	0.0700	0.0700	0.0500	0.0700	0.000%	11	32,539	-85.714%
2026-02-09	0.0700	0.0700	0.0700	0.0700	+40.000%	1	32,538	-85.714%
2026-02-06	0.0800	0.0800	0.0500	0.0500	-16.667%	38	32,537	-80.000%
2026-02-05	0.0500	0.0700	0.0500	0.0600	-14.286%	3	32,499	-83.333%
2026-02-04	0.0600	0.0700	0.0600	0.0700	0.000%	14	32,498	-85.714%
2026-02-03	0.1000	0.1000	0.0700	0.0700	0.000%	83	32,486	-85.714%
2026-01-28	0.0600	0.0700	0.0600	0.0700	+40.000%	71	32,403	-85.714%
2026-01-27	0.0700	0.0700	0.0500	0.0500	-50.000%	52	32,387	-80.000%
2026-01-26	0.0600	0.1000	0.0600	0.1000	+66.667%	177	32,399	-90.000%
2026-01-23	0.0800	0.0800	0.0600	0.0600	-25.000%	24	32,361	-83.333%
2026-01-22	0.0800	0.0800	0.0700	0.0800	+14.286%	38	32,024	-87.500%
2026-01-21	0.1000	0.1000	0.0700	0.0700	+16.667%	420	32,027	-85.714%
2026-01-20	0.0900	0.0900	0.0600	0.0600	-33.333%	56	31,861	-83.333%
2026-01-16	0.1300	0.1300	0.0800	0.0900	0.000%	8	31,832	-88.889%
2026-01-15	0.0700	0.0900	0.0700	0.0900	-10.000%	8	31,832	-88.889%
2026-01-14	0.0800	0.1000	0.0800	0.1000	0.000%	11	31,835	-90.000%
2026-01-13	0.1000	0.1100	0.0900	0.1000	-23.077%	13	31,834	-90.000%
2026-01-12	0.1000	0.1300	0.0800	0.1300	+30.000%	213	31,824	-92.308%
2026-01-09	0.1300	0.1300	0.1000	0.1000	0.000%	111	31,822	-90.000%
2026-01-08	0.1000	0.1400	0.1000	0.1000	+11.111%	25	31,858	-90.000%
2026-01-07	0.1400	0.1400	0.0900	0.0900	-18.182%	11	31,854	-88.889%
2026-01-06	0.1200	0.1200	0.1000	0.1100	+22.222%	37	31,845	-90.909%
2026-01-05	0.0900	0.1500	0.0900	0.0900	-25.000%	16	31,844	-88.889%
2026-01-02	0.1600	0.1600	0.0500	0.1200	+20.000%	18	31,848	-91.667%
2025-12-31	0.1000	0.1200	0.1000	0.1000	-9.091%	89	31,785	-90.000%
2025-12-30	0.1000	0.1500	0.1000	0.1100	+10.000%	225	31,785	-90.909%
2025-12-29	0.1000	0.1300	0.1000	0.1000	-47.368%	106	31,672	-90.000%
2025-12-26	0.1500	0.1900	0.1100	0.1900	+90.000%	227	31,743	-94.737%
2025-12-24	0.1000	0.1000	0.1000	0.1000	-33.333%	70	31,849	-90.000%
2025-12-23	0.1500	0.1700	0.1300	0.1500	+7.143%	123	31,849	-93.333%
2025-12-22	0.1500	0.1900	0.1300	0.1400	-12.500%	134	31,844	-92.857%
2025-12-19	0.2400	0.2600	0.1500	0.1600	-33.333%	1,359	31,932	-93.750%
2025-12-18	0.3900	0.4300	0.2300	0.2400	-25.000%	1,150	32,098	-95.833%
2025-12-17	0.3600	0.4300	0.2500	0.3200	+3.226%	218	32,366	-96.875%
2025-12-16	0.2900	0.3500	0.2400	0.3100	+29.167%	200	32,338	-96.774%
2025-12-15	0.2900	0.3100	0.2100	0.2400	0.000%	321	32,421	-95.833%
2025-12-12	0.1500	0.2500	0.1000	0.2400	+166.667%	1,485	32,566	-95.833%
2025-12-11	0.1200	0.1200	0.0900	0.0900	0.000%	22	32,693	-88.889%
2025-12-10	0.0900	0.0900	0.0900	0.0900	0.000%	2	32,693	-88.889%
2025-12-09	0.0900	0.0900	0.0900	0.0900	-10.000%	2	32,692	-88.889%
2025-12-08	0.1000	0.1200	0.1000	0.1000	+11.111%	5	32,694	-90.000%
2025-12-05	0.0900	0.0900	0.0900	0.0900	-10.000%	1,010	32,690	-88.889%
2025-12-04	0.0900	0.1000	0.0800	0.1000	0.000%	23	33,073	-90.000%
2025-12-03	0.1200	0.1400	0.0800	0.1000	0.000%	186	33,063	-90.000%
2025-12-02	0.1000	0.1000	0.1000	0.1000	0.000%	4	33,034	-90.000%
2025-12-01	0.1000	0.1000	0.1000	0.1000	-16.667%	23	33,032	-90.000%
2025-11-28	0.1200	0.1200	0.1200	0.1200	+20.000%	1	33,032	-91.667%
2025-11-26	0.1000	0.1000	0.1000	0.1000	-16.667%	101	33,057	-90.000%
2025-11-25	0.0900	0.1200	0.0900	0.1200	0.000%	71	33,057	-91.667%
2025-11-24	0.1400	0.1400	0.1200	0.1200	+9.091%	2	33,031	-91.667%
2025-11-21	0.0900	0.1100	0.0900	0.1100	-8.333%	18	33,030	-90.909%
2025-11-19	0.1100	0.1200	0.0200	0.1200	+50.000%	47	33,030	-91.667%
2025-11-18	0.0800	0.0800	0.0800	0.0800	-11.111%	85	33,060	-87.500%
2025-11-17	0.1100	0.1100	0.0900	0.0900	-10.000%	18	33,142	-88.889%
2025-11-14	0.1000	0.1300	0.1000	0.1000	0.000%	47	33,143	-90.000%
2025-11-13	0.1100	0.1100	0.1000	0.1000	-23.077%	2	33,128	-90.000%
2025-11-12	0.1500	0.1700	0.1300	0.1300	+18.182%	27	33,128	-92.308%
2025-11-11	0.1100	0.1100	0.1100	0.1100	-8.333%	5	33,129	-90.909%
2025-11-10	0.1400	0.1400	0.1200	0.1200	-14.286%	59	33,129	-91.667%
2025-11-07	0.1200	0.1400	0.1200	0.1400	+27.273%	8	33,175	-92.857%
2025-11-06	0.1600	0.1600	0.1000	0.1100	-15.385%	242	33,175	-90.909%
2025-11-05	0.1100	0.1300	0.1100	0.1300	-7.143%	3	33,163	-92.308%
2025-11-04	0.1500	0.1500	0.1400	0.1400	+7.692%	5	33,163	-92.857%
2025-11-03	0.1300	0.1300	0.1300	0.1300	0.000%	203	33,216	-92.308%
2025-10-31	0.1300	0.1500	0.1300	0.1300	0.000%	91	33,216	-92.308%
2025-10-30	0.1200	0.1500	0.1100	0.1300	-7.143%	81	33,266	-92.308%
2025-10-29	0.1300	0.1400	0.1300	0.1400	+7.692%	12	33,276	-92.857%
2025-10-28	0.1400	0.1400	0.1200	0.1300	-13.333%	171	33,276	-92.308%
2025-10-27	0.1300	0.1600	0.1300	0.1500	0.000%	31	33,139	-93.333%
2025-10-24	0.1500	0.1800	0.1500	0.1500	+25.000%	163	33,139	-93.333%
2025-10-23	0.1000	0.2000	0.1000	0.1200	0.000%	306	33,118	-91.667%
2025-10-22	0.1700	0.1700	0.1200	0.1200	-33.333%	95	33,244	-91.667%
2025-10-21	0.1700	0.2100	0.1500	0.1800	+20.000%	313	33,209	-94.444%
2025-10-20	0.1400	0.1700	0.1300	0.1500	-6.250%	1,129	33,208	-93.333%
2025-10-17	0.1500	0.1600	0.1100	0.1600	+6.667%	124	33,741	-93.750%
2025-10-16	0.2100	0.2100	0.1200	0.1500	-11.765%	683	33,702	-93.333%
2025-10-15	0.1700	0.2000	0.1600	0.1700	-10.526%	124	34,188	-94.118%
2025-10-14	0.2000	0.2000	0.1400	0.1900	+46.154%	50	34,228	-94.737%
2025-10-13	0.1500	0.1700	0.1300	0.1300	-13.333%	93	34,209	-92.308%
2025-10-10	0.2000	0.2200	0.1500	0.1500	-28.571%	547	34,199	-93.333%
2025-10-09	0.1700	0.2500	0.1600	0.2100	+40.000%	1,094	34,293	-95.238%
2025-10-07	0.1500	0.1700	0.1300	0.1500	+7.143%	1,072	33,898	-93.333%
2025-10-06	0.1500	0.1500	0.1300	0.1400	+7.692%	36	33,898	-92.857%
2025-10-03	0.1400	0.1600	0.1300	0.1300	0.000%	349	33,899	-92.308%
2025-10-02	0.1800	0.1800	0.1300	0.1300	-18.750%	27	33,899	-92.308%
2025-10-01	0.1600	0.1800	0.1100	0.1600	0.000%	161	33,874	-93.750%
2025-09-30	0.1800	0.1900	0.1600	0.1600	-15.789%	13	33,761	-93.750%
2025-09-29	0.1700	0.2200	0.1600	0.1900	+46.154%	3,571	33,752	-94.737%
2025-09-26	0.1400	0.1400	0.1200	0.1300	-7.143%	91	33,532	-92.308%
2025-09-25	0.1400	0.1500	0.1400	0.1400	+7.692%	7	33,601	-92.857%
2025-09-24	0.1400	0.1400	0.1300	0.1300	-7.143%	80	33,598	-92.308%
2025-09-23	0.1500	0.1500	0.1400	0.1400	+16.667%	293	33,575	-92.857%
2025-09-22	0.1200	0.1500	0.1200	0.1200	-14.286%	170	33,312	-91.667%
2025-09-19	0.1400	0.1400	0.1300	0.1400	-12.500%	74	33,390	-92.857%
2025-09-18	0.1500	0.1600	0.1400	0.1600	0.000%	141	33,365	-93.750%
2025-09-17	0.1700	0.1700	0.1600	0.1600	+6.667%	3	33,240	-93.750%
2025-09-16	0.1500	0.1500	0.1300	0.1500	+7.143%	15	33,237	-93.333%
2025-09-15	0.1300	0.1500	0.1300	0.1400	-6.667%	14	33,246	-92.857%
2025-09-12	0.1400	0.1500	0.1300	0.1500	-6.250%	92	33,235	-93.333%
2025-09-11	0.1500	0.1700	0.1400	0.1600	+33.333%	489	33,144	-93.750%
2025-09-10	0.1500	0.1500	0.1200	0.1200	-20.000%	80	33,046	-91.667%
2025-09-09	0.1600	0.1600	0.1300	0.1500	-6.250%	75	33,023	-93.333%
2025-09-08	0.1400	0.1600	0.1400	0.1600	0.000%	62	32,952	-93.750%
2025-09-05	0.1500	0.1700	0.1400	0.1600	+23.077%	3,543	32,905	-93.750%
2025-09-04	0.1300	0.1400	0.1200	0.1300	0.000%	359	31,827	-92.308%
2025-09-03	0.1400	0.1700	0.0900	0.1300	-7.143%	262	31,767	-92.308%
2025-09-02	0.2300	0.2300	0.1400	0.1400	-39.130%	262	31,760	-92.857%
2025-08-29	0.2000	0.2400	0.1900	0.2300	+4.545%	326	33,737	-95.652%
2025-08-28	0.2000	0.3000	0.1800	0.2200	+15.789%	8,810	33,737	-95.455%
2025-08-27	0.1900	0.1900	0.1600	0.1900	0.000%	225	27,313	-94.737%
2025-08-26	0.1800	0.1900	0.1700	0.1900	+5.556%	1,722	27,013	-94.737%
2025-08-25	0.1600	0.2000	0.1400	0.1800	+20.000%	484	26,482	-94.444%
2025-08-22	0.1200	0.1600	0.1200	0.1500	+25.000%	18	26,631	-93.333%
2025-08-21	0.1200	0.1500	0.1200	0.1200	0.000%	99	26,625	-91.667%
2025-08-20	0.1400	0.1400	0.0900	0.1200	-7.692%	305	26,583	-91.667%
2025-08-19	0.1600	0.1600	0.1100	0.1300	0.000%	157	26,554	-92.308%
2025-08-18	0.1600	0.1800	0.1300	0.1300	+8.333%	311	26,539	-92.308%
2025-08-15	0.1900	0.1900	0.1200	0.1200	-36.842%	2,170	26,440	-91.667%
2025-08-14	0.2000	0.2000	0.1500	0.1900	-5.000%	258	26,183	-94.737%
2025-08-13	0.2200	0.2200	0.1700	0.2000	0.000%	471	26,092	-95.000%
2025-08-12	0.2500	0.2500	0.1400	0.2000	+5.263%	2,537	26,023	-95.000%
2025-08-11	0.2100	0.2200	0.1500	0.1900	+58.333%	1,879	24,108	-94.737%
2025-08-08	0.1400	0.2000	0.1200	0.1200	-14.286%	226	24,294	-91.667%
2025-08-07	0.1200	0.1500	0.1100	0.1400	0.000%	20,192	24,351	-92.857%
2025-08-06	0.1400	0.1600	0.1200	0.1400	-17.647%	121	5,287	-92.857%
2025-08-05	0.1600	0.1800	0.1600	0.1700	0.000%	574	5,304	-94.118%
2025-08-01	0.1600	0.1800	0.1600	0.1700	+13.333%	51	5,184	-94.118%
2025-07-31	0.1600	0.1700	0.1500	0.1500	-6.250%	250	5,153	-93.333%
2025-07-30	0.1600	0.1700	0.1600	0.1600	-5.882%	41	4,903	-93.750%
2025-07-29	0.1800	0.1800	0.1500	0.1700	-10.526%	710	4,862	-94.118%
2025-07-28	0.1900	0.1900	0.1900	0.1900	0.000%	4	4,212	-94.737%
2025-07-25	0.1900	0.1900	0.1500	0.1900	+5.556%	830	4,208	-94.737%
2025-07-24	0.1900	0.1900	0.1800	0.1800	-28.000%	60	3,575	-94.444%
2025-07-23	0.2500	0.2500	0.2500	0.2500	+25.000%	5	3,525	-96.000%
2025-07-22	0.1800	0.2000	0.1800	0.2000	+25.000%	97	3,520	-95.000%
2025-07-21	0.1500	0.1600	0.1500	0.1600	+6.667%	386	3,578	-93.750%
2025-07-18	0.1500	0.1500	0.1500	0.1500	0.000%	5	3,306	-93.333%
2025-07-15	0.1500	0.1500	0.1400	0.1500	0.000%	60	3,303	-93.333%
2025-07-14	0.1500	0.1500	0.1500	0.1500	-6.250%	2	3,293	-93.333%
2025-07-11	0.1500	0.1600	0.1500	0.1600	+14.286%	13	3,293	-93.750%
2025-07-10	0.1400	0.1400	0.1400	0.1400	0.000%	10	3,285	-92.857%
2025-07-09	0.1700	0.1700	0.1300	0.1400	-12.500%	24	3,275	-92.857%
2025-07-08	0.1400	0.1800	0.1400	0.1600	+6.667%	127	3,270	-93.750%
2025-07-07	0.2000	0.2000	0.1400	0.1500	+7.143%	5	3,143	-93.333%
2025-07-01	0.1400	0.1400	0.1400	0.1400	-17.647%	1	3,145	-92.857%
2025-06-30	0.1700	0.1700	0.1700	0.1700	+21.429%	1	3,145	-94.118%
2025-06-26	0.2000	0.2000	0.1400	0.1400	+16.667%	8	3,145	-92.857%
2025-06-25	0.1400	0.1400	0.1200	0.1200	-7.692%	1,008	3,142	-91.667%
2025-06-24	0.1200	0.1300	0.1200	0.1300	-7.143%	4	2,725	-92.308%
2025-06-20	0.1300	0.1500	0.1300	0.1400	-6.667%	60	2,722	-92.857%
2025-06-17	0.1500	0.1500	0.1500	0.1500	0.000%	6	2,720	-93.333%
2025-06-16	0.1600	0.1600	0.1500	0.1500	-11.765%	12	2,720	-93.333%
2025-06-13	0.1700	0.1700	0.1700	0.1700	+13.333%	4	2,710	-94.118%
2025-06-12	0.1500	0.1500	0.1500	0.1500	-21.053%	1	2,712	-93.333%
2025-06-11	0.1800	0.1900	0.1800	0.1900	+11.765%	2	2,712	-94.737%
2025-06-10	0.1800	0.1800	0.1700	0.1700	-10.526%	51	2,711	-94.118%
2025-06-09	0.2100	0.2100	0.1900	0.1900	-5.000%	50	2,693	-94.737%
2025-06-06	0.2000	0.2100	0.1800	0.2000	+17.647%	344	2,693	-95.000%
2025-06-05	0.1600	0.1900	0.1600	0.1700	+13.333%	136	2,616	-94.118%
2025-06-04	0.2000	0.2000	0.1500	0.1500	+7.143%	45	2,631	-93.333%
2025-06-03	0.1400	0.1400	0.1300	0.1400	+7.692%	8	2,587	-92.857%
2025-06-02	0.1200	0.1500	0.1200	0.1300	-13.333%	180	2,587	-92.308%
2025-05-30	0.1500	0.1600	0.1500	0.1500	-25.000%	52	2,582	-93.333%
2025-05-28	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,571	-95.000%
2025-05-27	0.2500	0.2500	0.2500	0.2500	0.000%	10	2,571	-96.000%
2025-05-23	0.2100	0.2500	0.2100	0.2500	-7.407%	4	2,580	-96.000%
2025-05-21	0.3000	0.3000	0.2700	0.2700	-6.897%	41	2,580	-96.296%
2025-05-20	0.2500	0.2900	0.2200	0.2900	+16.000%	383	2,570	-96.552%
2025-05-19	0.2300	0.2900	0.1700	0.2500	-13.793%	116	2,562	-96.000%
2025-05-16	0.2000	0.3000	0.2000	0.2900	+26.087%	242	2,559	-96.552%
2025-05-15	0.2300	0.2300	0.2300	0.2300	+9.524%	1	2,549	-95.652%
2025-05-14	0.3100	0.3100	0.2100	0.2100	+5.000%	53	2,549	-95.238%
2025-05-13	0.2200	0.2200	0.1900	0.2000	-20.000%	90	2,530	-95.000%
2025-05-12	0.2500	0.2500	0.2500	0.2500	+31.579%	10	2,443	-96.000%
2025-05-09	0.1900	0.1900	0.1800	0.1900	+11.765%	50	2,453	-94.737%
2025-05-08	0.1800	0.2000	0.1700	0.1700	-22.727%	39	2,438	-94.118%
2025-05-07	0.2100	0.2200	0.2100	0.2200	+37.500%	4	2,419	-95.455%
2025-05-06	0.1600	0.1600	0.1600	0.1600	+6.667%	25	2,416	-93.750%
2025-05-05	0.1500	0.1500	0.1500	0.1500	-16.667%	10	2,391	-93.333%
2025-05-02	0.1900	0.2000	0.1700	0.1800	-14.286%	390	2,381	-94.444%
2025-05-01	0.2300	0.2600	0.2100	0.2100	-22.222%	18	2,272	-95.238%
2025-04-30	0.2200	0.2700	0.1900	0.2700	+22.727%	39	2,256	-96.296%
2025-04-29	0.2000	0.2500	0.2000	0.2200	+15.789%	48	2,229	-95.455%
2025-04-28	0.1900	0.1900	0.1900	0.1900	-20.833%	2	2,189	-94.737%
2025-04-25	0.2700	0.3300	0.1800	0.2400	+9.091%	40	2,187	-95.833%
2025-04-24	0.1600	0.2500	0.1600	0.2200	+46.667%	130	2,177	-95.455%
2025-04-23	0.2000	0.2000	0.1500	0.1500	0.000%	16	2,068	-93.333%
2025-04-22	0.1600	0.2000	0.1500	0.1500	-16.667%	9	2,057	-93.333%
2025-04-21	0.1200	0.1800	0.1200	0.1800	+20.000%	3	2,048	-94.444%
2025-04-17	0.2000	0.2000	0.1400	0.1500	-34.783%	37	2,023	-93.333%
2025-04-16	0.2100	0.2300	0.1700	0.2300	+15.000%	72	2,023	-95.652%
2025-04-15	0.1800	0.2100	0.1800	0.2000	+53.846%	24	2,007	-95.000%
2025-04-14	0.1400	0.1900	0.1300	0.1300	-7.143%	33	1,983	-92.308%
2025-04-11	0.1200	0.1400	0.1200	0.1400	+7.692%	102	1,969	-92.857%
2025-04-10	0.1200	0.1300	0.1200	0.1300	-13.333%	3	1,968	-92.308%
2025-04-09	0.1200	0.1500	0.1200	0.1500	+50.000%	3	1,966	-93.333%
2025-04-08	0.1500	0.1500	0.1000	0.1000	-23.077%	45	1,963	-90.000%
2025-04-07	0.1900	0.1900	0.1000	0.1300	+8.333%	18	1,938	-92.308%
2025-04-03	0.1300	0.1300	0.1000	0.1200	0.000%	58	1,920	-91.667%
2025-04-02	0.1000	0.1200	0.1000	0.1200	0.000%	14	1,899	-91.667%
2025-04-01	0.1000	0.1200	0.1000	0.1200	+33.333%	12	1,896	-91.667%
2025-03-31	0.1000	0.1200	0.0900	0.0900	-30.769%	47	1,894	-88.889%
2025-03-28	0.1300	0.1300	0.1300	0.1300	+8.333%	10	1,891	-92.308%
2025-03-27	0.1200	0.1200	0.1200	0.1200	0.000%	2	1,886	-91.667%
2025-03-26	0.1200	0.1200	0.1200	0.1200	-7.692%	1	1,884	-91.667%
2025-03-25	0.1300	0.1300	0.1300	0.1300	-13.333%	5	1,883	-92.308%
2025-03-24	0.1500	0.1500	0.1500	0.1500	-6.250%	14	1,878	-93.333%
2025-03-20	0.1500	0.1600	0.1500	0.1600	+33.333%	35	1,878	-93.750%
2025-03-19	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,877	-91.667%
2025-03-18	0.1400	0.2200	0.1400	0.1500	+25.000%	47	1,877	-93.333%
2025-03-17	0.1300	0.1500	0.1000	0.1200	+9.091%	52	1,860	-91.667%
2025-03-14	0.1100	0.1100	0.1100	0.1100	-26.667%	2	1,812	-90.909%
2025-03-13	0.1300	0.1500	0.1300	0.1500	+15.385%	2	1,809	-93.333%
2025-03-12	0.2200	0.2200	0.1300	0.1300	+160.000%	11	1,809	-92.308%
2025-03-10	0.1000	0.1000	0.0500	0.0500	-64.286%	10	1,799	-80.000%
2025-03-07	0.1700	0.1700	0.1400	0.1400	-6.667%	16	1,789	-92.857%
2025-03-06	0.1800	0.1800	0.1400	0.1500	+15.385%	16	1,782	-93.333%
2025-03-05	0.1900	0.1900	0.1300	0.1300	-27.778%	37	1,781	-92.308%
2025-03-04	0.1900	0.1900	0.1500	0.1800	+5.882%	19	1,757	-94.444%
2025-03-03	0.1700	0.1700	0.1700	0.1700	-15.000%	2	1,742	-94.118%
2025-02-28	0.2000	0.2000	0.2000	0.2000	0.000%	10	1,740	-95.000%
2025-02-27	0.2500	0.2500	0.2000	0.2000	-35.484%	8	1,735	-95.000%
2025-02-26	0.2400	0.3100	0.2400	0.3100	+55.000%	59	1,727	-96.774%
2025-02-25	0.2200	0.2200	0.2000	0.2000	-13.043%	11	1,668	-95.000%
2025-02-24	0.2500	0.2500	0.2200	0.2300	-4.167%	8	1,668	-95.652%
2025-02-21	0.2500	0.2700	0.2400	0.2400	-7.692%	150	1,660	-95.833%
2025-02-20	0.3000	0.3000	0.2600	0.2600	-27.778%	6	1,605	-96.154%
2025-02-19	0.3600	0.3600	0.3600	0.3600	+2.857%	3	1,599	-97.222%
2025-02-18	0.3500	0.3500	0.3500	0.3500	-12.500%	10	1,599	-97.143%
2025-02-14	0.4000	0.4000	0.4000	0.4000	+33.333%	4	1,589	-97.500%
2025-02-13	0.4000	0.4000	0.3000	0.3000	+3.448%	70	1,589	-96.667%
2025-02-11	0.4000	0.4000	0.2900	0.2900	-25.641%	57	1,524	-96.552%
2025-02-10	0.3900	0.3900	0.3900	0.3900	+30.000%	1	1,509	-97.436%
2025-02-07	0.7000	0.7000	0.3000	0.3000	-48.276%	50	1,508	-96.667%
2025-02-06	0.6000	0.6000	0.4600	0.5800	+16.000%	1,151	1,507	-98.276%
2025-02-05	0.6100	0.7400	0.4100	0.5000	+56.250%	96	672	-98.000%
2025-02-04	0.4500	0.4500	0.3200	0.3200	-8.571%	31	618	-96.875%
2025-02-03	0.3000	0.3500	0.3000	0.3500	-7.895%	56	588	-97.143%
2025-01-31	0.3800	0.3800	0.3500	0.3800	+15.152%	7	594	-97.368%
2025-01-30	0.3300	0.3300	0.3300	0.3300	+6.452%	30	559	-96.970%
2025-01-29	0.3500	0.3500	0.2800	0.3100	-41.509%	107	559	-96.774%
2025-01-28	0.5300	0.5300	0.5300	0.5300	+32.500%	1	552	-98.113%
2025-01-27	0.3900	0.4000	0.2600	0.4000	-20.000%	17	552	-97.500%
2025-01-24	0.3400	0.5000	0.3400	0.5000	+11.111%	8	537	-98.000%
2025-01-22	0.7000	0.7000	0.4500	0.4500	-18.182%	25	533	-97.778%
2025-01-21	0.7000	0.7000	0.5000	0.5500	+30.952%	14	510	-98.182%
2025-01-17	0.3800	0.6800	0.3500	0.4200	+10.526%	60	467	-97.619%
2025-01-16	0.4000	0.4000	0.3800	0.3800	-72.662%	10	467	-97.368%
2025-01-10	1.3900	1.3900	1.3900	1.3900	+183.673%	2	477	-99.281%
2025-01-08	0.4900	0.4900	0.4900	0.4900	-2.000%	25	477	-97.959%
2025-01-07	0.7000	0.7000	0.5000	0.5000	-9.091%	41	477	-98.000%
2025-01-06	0.5500	0.5500	0.5500	0.5500	-5.172%	10	478	-98.182%
2025-01-03	0.5500	0.8800	0.5500	0.5800	+7.407%	158	468	-98.276%
2025-01-02	0.5400	0.5400	0.5400	0.5400	+35.000%	1	393	-98.148%
2024-12-31	0.4000	0.4000	0.4000	0.4000	-4.762%	25	368	-97.500%
2024-12-30	0.5500	0.5500	0.4200	0.4200	-27.586%	33	368	-97.619%
2024-12-27	0.5800	0.5800	0.5800	0.5800	-3.333%	2	365	-98.276%
2024-12-26	0.6000	0.6000	0.6000	0.6000	-3.226%	7	364	-98.333%
2024-12-24	0.6200	0.6200	0.6200	0.6200	-17.333%	5	359	-98.387%
2024-12-23	0.5500	0.7500	0.4500	0.7500	+50.000%	42	359	-98.667%
2024-12-20	0.3900	0.5000	0.3900	0.5000	+31.579%	17	340	-98.000%
2024-12-19	0.3000	0.3800	0.3000	0.3800	-15.556%	20	324	-97.368%
2024-12-18	0.5700	0.5700	0.4000	0.4500	-21.053%	47	314	-97.778%
2024-12-17	0.5700	0.5700	0.5700	0.5700	+39.024%	10	307	-98.246%
2024-12-13	4.7700	4.7700	0.4100	0.4100	-33.871%	22	299	-97.561%
2024-12-12	0.7900	0.7900	0.4500	0.6200	+47.619%	39	298	-98.387%
2024-12-11	1.1800	1.2100	0.4000	0.4200	-41.667%	5	280	-97.619%
2024-12-10	0.5100	0.7200	0.5000	0.7200	-18.182%	5	278	-98.611%
2024-12-05	0.8800	0.8800	0.8800	0.8800	+10.000%	10	276	-98.864%
2024-12-04	0.8100	0.8100	0.8000	0.8000	+5.263%	17	266	-98.750%
2024-12-03	0.7500	0.7600	0.7000	0.7600	-27.619%	65	257	-98.684%
2024-12-02	1.0500	1.0500	1.0500	1.0500	+5.000%	25	192	-99.048%
2024-11-22	1.0000	1.0000	1.0000	1.0000	+5.263%	8	167	-99.000%
2024-11-21	0.9500	0.9500	0.9500	0.9500	-67.014%	30	167	-98.947%
2024-11-20	1.0000	2.8800	1.0000	2.8800	+238.824%	7	167	-99.653%
2024-11-15	0.8600	0.8600	0.8500	0.8500	-6.593%	12	163	-98.824%
2024-11-14	0.9700	0.9700	0.9000	0.9100	+12.346%	9	161	-98.901%

.dark-mode .NpFrQy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NpFrQy{ color: #333333; background-color: white; border: 2px solid #333333; }CGC20270115C10CGC Jan 15 2027 10.00 Call (CGC270115C00010000)option OPRA

CGC20270115C10
CGC Jan 15 2027 10.00 Call (CGC270115C00010000)
option OPRA