Dark

CGC20270115C2
CGC Jan 15 2027 2.00 Call (CGC270115C00002000)
option OPRA

EOD

Sep 17, 2026

0.0200-50.000%(-0.0200)826

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0400	0.0400	0.0200	0.0200	-50.000%	826	31,087	0.000%
2026-09-16	0.0400	0.0400	0.0400	0.0400	0.000%	5	31,019	-50.000%
2026-09-15	0.0300	0.0400	0.0300	0.0400	-55.556%	15	31,017	-50.000%
2026-09-14	0.0400	0.0900	0.0400	0.0900	+80.000%	122	31,004	-77.778%
2026-09-11	0.0500	0.0500	0.0400	0.0500	+25.000%	914	30,906	-60.000%
2026-09-10	0.0300	0.0400	0.0300	0.0400	+33.333%	67	30,067	-50.000%
2026-09-09	0.0600	0.0600	0.0300	0.0300	0.000%	12	30,024	-33.333%
2026-09-08	0.0400	0.0400	0.0300	0.0300	0.000%	22	30,033	-33.333%
2026-09-04	0.0500	0.0500	0.0300	0.0300	-25.000%	10	30,004	-33.333%
2026-09-03	0.0400	0.0600	0.0400	0.0400	0.000%	17	30,004	-50.000%
2026-09-02	0.0600	0.0600	0.0400	0.0400	-20.000%	102	30,012	-50.000%
2026-09-01	0.0200	0.0500	0.0200	0.0500	+25.000%	202	29,915	-60.000%
2026-08-31	0.0400	0.0500	0.0400	0.0400	-20.000%	117	29,914	-50.000%
2026-08-28	0.0400	0.0500	0.0400	0.0500	0.000%	15	30,021	-60.000%
2026-08-27	0.0500	0.0500	0.0400	0.0500	+25.000%	224	30,020	-60.000%
2026-08-26	0.0700	0.0700	0.0400	0.0400	-33.333%	56	30,178	-50.000%
2026-08-25	0.0600	0.0600	0.0600	0.0600	0.000%	812	30,181	-66.667%
2026-08-24	0.0500	0.0700	0.0500	0.0600	0.000%	45	29,380	-66.667%
2026-08-21	0.0700	0.0700	0.0600	0.0600	0.000%	35	29,392	-66.667%
2026-08-20	0.0600	0.0600	0.0400	0.0600	0.000%	294	29,381	-66.667%
2026-08-19	0.0500	0.0600	0.0400	0.0600	+20.000%	344	29,128	-66.667%
2026-08-18	0.0400	0.0500	0.0400	0.0500	0.000%	28	29,020	-60.000%
2026-08-17	0.0700	0.0700	0.0500	0.0500	-16.667%	20	28,995	-60.000%
2026-08-14	0.0500	0.0700	0.0500	0.0600	0.000%	49	28,994	-66.667%
2026-08-13	0.0600	0.0600	0.0600	0.0600	0.000%	5	28,971	-66.667%
2026-08-12	0.0700	0.0700	0.0500	0.0600	0.000%	661	28,973	-66.667%
2026-08-11	0.0600	0.0700	0.0500	0.0600	0.000%	137	28,505	-66.667%
2026-08-10	0.0800	0.0800	0.0600	0.0600	-14.286%	16	28,515	-66.667%
2026-08-07	0.0700	0.0800	0.0600	0.0700	0.000%	352	28,514	-71.429%
2026-08-06	0.0600	0.0700	0.0500	0.0700	+16.667%	188	28,717	-71.429%
2026-08-05	0.0600	0.0900	0.0500	0.0600	+20.000%	57	28,641	-66.667%
2026-08-04	0.0600	0.0600	0.0500	0.0500	-16.667%	134	28,617	-60.000%
2026-08-03	0.0600	0.0700	0.0600	0.0600	-14.286%	50	28,678	-66.667%
2026-07-31	0.0500	0.0800	0.0500	0.0700	0.000%	16	28,665	-71.429%
2026-07-30	0.0500	0.0800	0.0500	0.0700	+16.667%	136	28,661	-71.429%
2026-07-28	0.0600	0.0800	0.0600	0.0600	+20.000%	103	28,591	-66.667%
2026-07-27	0.0600	0.0600	0.0500	0.0500	-28.571%	35	28,492	-60.000%
2026-07-24	0.0700	0.0700	0.0700	0.0700	+16.667%	5	28,474	-71.429%
2026-07-23	0.0700	0.0700	0.0600	0.0600	-33.333%	27	28,469	-66.667%
2026-07-22	0.0600	0.0900	0.0500	0.0900	+28.571%	26	28,449	-77.778%
2026-07-21	0.0700	0.0700	0.0700	0.0700	-12.500%	15	28,442	-71.429%
2026-07-20	0.0900	0.1000	0.0700	0.0800	-11.111%	51	28,442	-75.000%
2026-07-17	0.0800	0.0900	0.0700	0.0900	0.000%	63	28,440	-77.778%
2026-07-16	0.0900	0.0900	0.0900	0.0900	0.000%	4	28,417	-77.778%
2026-07-15	0.0700	0.1000	0.0700	0.0900	0.000%	38	28,418	-77.778%
2026-07-14	0.0900	0.0900	0.0900	0.0900	0.000%	10	28,406	-77.778%
2026-07-13	0.0800	0.0900	0.0800	0.0900	-10.000%	21	28,406	-77.778%
2026-07-10	0.0800	0.1100	0.0800	0.1000	+11.111%	46	28,385	-80.000%
2026-07-09	0.1000	0.1000	0.0900	0.0900	0.000%	3	28,384	-77.778%
2026-07-08	0.0800	0.1000	0.0800	0.0900	0.000%	81	28,384	-77.778%
2026-07-07	0.1000	0.1000	0.0900	0.0900	-10.000%	16	28,419	-77.778%
2026-07-06	0.0900	0.1000	0.0900	0.1000	-9.091%	14	28,424	-80.000%
2026-07-02	0.1700	0.1700	0.1000	0.1100	-8.333%	283	28,220	-81.818%
2026-07-01	0.1000	0.1300	0.0900	0.1200	+33.333%	120	28,220	-83.333%
2026-06-30	0.1200	0.1200	0.0900	0.0900	-25.000%	67	28,278	-77.778%
2026-06-29	0.1000	0.1200	0.1000	0.1200	-7.692%	18	28,273	-83.333%
2026-06-26	0.1000	0.1300	0.0800	0.1300	+30.000%	86	28,265	-84.615%
2026-06-25	0.1000	0.1000	0.1000	0.1000	+25.000%	3	28,279	-80.000%
2026-06-24	0.0800	0.0800	0.0800	0.0800	-11.111%	197	28,277	-75.000%
2026-06-23	0.1000	0.1000	0.0800	0.0900	-30.769%	15	28,474	-77.778%
2026-06-22	0.1200	0.1300	0.1100	0.1300	+44.444%	200	28,483	-84.615%
2026-06-18	0.1000	0.1000	0.0900	0.0900	-25.000%	46	28,650	-77.778%
2026-06-17	0.1100	0.1300	0.1000	0.1200	+20.000%	58	28,650	-83.333%
2026-06-16	0.1600	0.1600	0.1000	0.1000	-9.091%	133	28,691	-80.000%
2026-06-15	0.1500	0.1500	0.1000	0.1100	+10.000%	38	28,712	-81.818%
2026-06-12	0.1400	0.1400	0.1000	0.1000	-23.077%	276	28,730	-80.000%
2026-06-11	0.1200	0.1700	0.1100	0.1300	+8.333%	15	28,685	-84.615%
2026-06-10	0.1300	0.1300	0.1100	0.1200	0.000%	58	28,695	-83.333%
2026-06-09	0.1600	0.1600	0.1200	0.1200	-7.692%	573	28,728	-83.333%
2026-06-08	0.1400	0.1500	0.1300	0.1300	-7.143%	166	28,400	-84.615%
2026-06-05	0.1400	0.1500	0.1300	0.1400	+7.692%	52	28,413	-85.714%
2026-06-04	0.1600	0.1700	0.1300	0.1300	+8.333%	418	28,418	-84.615%
2026-06-03	0.1400	0.1400	0.1200	0.1200	-20.000%	65	28,023	-83.333%
2026-06-02	0.1300	0.1500	0.1300	0.1500	0.000%	74	27,979	-86.667%
2026-06-01	0.1500	0.1500	0.1400	0.1500	-11.765%	209	27,966	-86.667%
2026-05-29	0.1500	0.1700	0.1500	0.1700	+21.429%	18	27,882	-88.235%
2026-05-28	0.1200	0.1700	0.1200	0.1400	-12.500%	158	27,877	-85.714%
2026-05-27	0.1700	0.1700	0.1300	0.1600	+23.077%	43	27,842	-87.500%
2026-05-26	0.1300	0.1500	0.1300	0.1300	0.000%	36	27,854	-84.615%
2026-05-22	0.1200	0.1600	0.1200	0.1300	-13.333%	78	27,894	-84.615%
2026-05-21	0.1400	0.1600	0.1400	0.1500	+15.385%	251	27,907	-86.667%
2026-05-20	0.1300	0.1300	0.1300	0.1300	+8.333%	1	27,907	-84.615%
2026-05-19	0.1300	0.1300	0.1200	0.1200	-20.000%	60	27,573	-83.333%
2026-05-18	0.1400	0.1600	0.1200	0.1500	0.000%	656	27,573	-86.667%
2026-05-15	0.1800	0.1800	0.1400	0.1500	-16.667%	196	27,573	-86.667%
2026-05-14	0.1600	0.1800	0.1400	0.1800	+5.882%	354	27,478	-88.889%
2026-05-13	0.1700	0.1800	0.1400	0.1700	+6.250%	66	27,473	-88.235%
2026-05-12	0.1800	0.1800	0.1600	0.1600	-5.882%	303	27,473	-87.500%
2026-05-11	0.1700	0.1800	0.1700	0.1700	-5.556%	148	27,473	-88.235%
2026-05-08	0.1800	0.1800	0.1600	0.1800	+5.882%	998	27,384	-88.889%
2026-05-07	0.1900	0.1900	0.1700	0.1700	0.000%	530	27,796	-88.235%
2026-05-06	0.2000	0.2000	0.1600	0.1700	0.000%	497	27,433	-88.235%
2026-05-05	0.1900	0.1900	0.1500	0.1700	0.000%	214	27,591	-88.235%
2026-05-04	0.1800	0.2000	0.1700	0.1700	-10.526%	159	27,512	-88.235%
2026-05-01	0.1800	0.2100	0.1800	0.1900	+5.556%	182	27,373	-89.474%
2026-04-30	0.2000	0.2000	0.1600	0.1800	+12.500%	210	27,373	-88.889%
2026-04-29	0.1800	0.1800	0.1600	0.1600	-15.789%	965	27,371	-87.500%
2026-04-28	0.2100	0.2100	0.1900	0.1900	-13.636%	462	26,783	-89.474%
2026-04-27	0.2100	0.2600	0.1900	0.2200	+10.000%	189	26,730	-90.909%
2026-04-24	0.2200	0.2400	0.1900	0.2000	-4.762%	112	26,627	-90.000%
2026-04-23	0.3400	0.3700	0.2100	0.2100	-27.586%	2,141	26,616	-90.476%
2026-04-22	0.1800	0.3700	0.1700	0.2900	+70.588%	2,376	26,307	-93.103%
2026-04-21	0.2000	0.2000	0.1700	0.1700	-10.526%	26	25,829	-88.235%
2026-04-20	0.1900	0.2000	0.1600	0.1900	+11.765%	291	25,829	-89.474%
2026-04-17	0.1800	0.2000	0.1600	0.1700	-5.556%	78	25,580	-88.235%
2026-04-16	0.1900	0.1900	0.1800	0.1800	-5.263%	550	25,608	-88.889%
2026-04-15	0.1500	0.1900	0.1500	0.1900	+11.765%	303	25,061	-89.474%
2026-04-14	0.2000	0.2000	0.1700	0.1700	0.000%	59	25,194	-88.235%
2026-04-13	0.1700	0.1700	0.1600	0.1700	+13.333%	38	25,192	-88.235%
2026-04-10	0.1500	0.1700	0.1500	0.1500	-16.667%	483	25,173	-86.667%
2026-04-09	0.1500	0.1800	0.1500	0.1800	+28.571%	132	25,625	-88.889%
2026-04-08	0.1500	0.1500	0.1400	0.1400	0.000%	72	25,612	-85.714%
2026-04-07	0.1500	0.1500	0.1400	0.1400	-6.667%	30	25,591	-85.714%
2026-04-06	0.1500	0.1500	0.1500	0.1500	+15.385%	3	25,601	-86.667%
2026-04-02	0.1500	0.1500	0.1300	0.1300	0.000%	33	25,595	-84.615%
2026-04-01	0.1500	0.1500	0.1200	0.1300	0.000%	177	25,595	-84.615%
2026-03-31	0.1700	0.1700	0.1100	0.1300	+8.333%	45	25,663	-84.615%
2026-03-30	0.1300	0.1300	0.1200	0.1200	-7.692%	338	25,688	-83.333%
2026-03-27	0.1300	0.1400	0.1300	0.1300	-13.333%	641	25,454	-84.615%
2026-03-26	0.1600	0.1600	0.1300	0.1500	0.000%	6,015	24,919	-86.667%
2026-03-25	0.1300	0.1500	0.1300	0.1500	+7.143%	2	19,042	-86.667%
2026-03-24	0.1400	0.1400	0.1400	0.1400	-6.667%	62	19,041	-85.714%
2026-03-23	0.1400	0.1500	0.1400	0.1500	0.000%	22	18,979	-86.667%
2026-03-20	0.1600	0.1600	0.1400	0.1500	-11.765%	648	18,959	-86.667%
2026-03-19	0.1700	0.1700	0.1700	0.1700	0.000%	353	19,430	-88.235%
2026-03-18	0.1800	0.1800	0.1700	0.1700	-5.556%	109	19,323	-88.235%
2026-03-17	0.1800	0.1800	0.1800	0.1800	+12.500%	25	19,234	-88.889%
2026-03-16	0.1700	0.1800	0.1500	0.1600	+6.667%	874	19,225	-87.500%
2026-03-13	0.1800	0.1900	0.1500	0.1500	-11.765%	36	19,890	-86.667%
2026-03-12	0.1900	0.1900	0.1700	0.1700	-10.526%	116	19,900	-88.235%
2026-03-11	0.2000	0.2000	0.1800	0.1900	-5.000%	97	19,800	-89.474%
2026-03-10	0.1900	0.2000	0.1900	0.2000	0.000%	40	19,710	-90.000%
2026-03-09	0.1800	0.2000	0.1800	0.2000	+11.111%	29	19,671	-90.000%
2026-03-06	0.2100	0.2100	0.1800	0.1800	-5.263%	11	19,642	-88.889%
2026-03-05	0.2000	0.2100	0.1900	0.1900	-5.000%	233	19,653	-89.474%
2026-03-04	0.2000	0.2200	0.2000	0.2000	+5.263%	306	19,578	-90.000%
2026-03-03	0.2000	0.2000	0.1800	0.1900	-9.524%	234	19,394	-89.474%
2026-03-02	0.1900	0.2100	0.1800	0.2100	+10.526%	124	19,321	-90.476%
2026-02-27	0.2000	0.2000	0.1900	0.1900	-9.524%	10	19,341	-89.474%
2026-02-26	0.2400	0.2400	0.2000	0.2100	-4.545%	35	19,340	-90.476%
2026-02-25	0.2300	0.2500	0.2200	0.2200	-8.333%	70	19,361	-90.909%
2026-02-24	0.2400	0.2600	0.2200	0.2400	+9.091%	83	19,361	-91.667%
2026-02-23	0.2500	0.2500	0.2200	0.2200	-4.348%	148	19,355	-90.909%
2026-02-20	0.2500	0.2500	0.2200	0.2300	-4.167%	20	19,358	-91.304%
2026-02-19	0.2600	0.2700	0.2200	0.2400	0.000%	1,692	19,367	-91.667%
2026-02-18	0.2300	0.2700	0.2200	0.2400	+4.348%	594	18,893	-91.667%
2026-02-17	0.2300	0.2300	0.2000	0.2300	-4.167%	139	18,523	-91.304%
2026-02-13	0.2200	0.2500	0.2100	0.2400	+14.286%	2,638	17,276	-91.667%
2026-02-12	0.2500	0.2500	0.2100	0.2100	-12.500%	55	17,276	-90.476%
2026-02-11	0.2300	0.2500	0.2300	0.2400	-7.692%	64	17,317	-91.667%
2026-02-10	0.2400	0.2600	0.2400	0.2600	-7.143%	103	17,253	-92.308%
2026-02-09	0.2000	0.2800	0.2000	0.2800	0.000%	3	17,351	-92.857%
2026-02-06	0.2600	0.2900	0.2600	0.2800	0.000%	64	17,349	-92.857%
2026-02-05	0.2600	0.2800	0.2500	0.2800	-9.677%	234	17,382	-92.857%
2026-02-04	0.3000	0.3100	0.2700	0.3100	-3.125%	1,142	17,374	-93.548%
2026-02-03	0.3000	0.3200	0.2700	0.3200	+23.077%	78	18,067	-93.750%
2026-02-02	0.3200	0.3200	0.2500	0.2600	-25.714%	3,653	18,099	-92.308%
2026-01-30	0.3500	0.3500	0.3500	0.3500	+20.690%	1	18,314	-94.286%
2026-01-29	0.2900	0.3000	0.2800	0.2900	-3.333%	65	18,313	-93.103%
2026-01-28	0.3100	0.3900	0.2700	0.3000	-3.226%	430	18,367	-93.333%
2026-01-27	0.3400	0.3400	0.3000	0.3100	-3.125%	1,053	18,085	-93.548%
2026-01-26	0.3400	0.3400	0.3000	0.3200	-5.882%	107	18,040	-93.750%
2026-01-23	0.3300	0.3400	0.3100	0.3400	+9.677%	20	18,009	-94.118%
2026-01-22	0.3400	0.3400	0.3100	0.3100	+3.333%	43	18,013	-93.548%
2026-01-21	0.3400	0.3500	0.3000	0.3000	-11.765%	421	17,998	-93.333%
2026-01-20	0.3500	0.3500	0.3300	0.3400	-2.857%	47	18,119	-94.118%
2026-01-16	0.3500	0.3700	0.3500	0.3500	-10.256%	43	18,137	-94.286%
2026-01-15	0.3700	0.3900	0.3700	0.3900	+18.182%	11	18,137	-94.872%
2026-01-14	0.3500	0.3800	0.3300	0.3300	-10.811%	27	18,146	-93.939%
2026-01-13	0.3900	0.3900	0.3600	0.3700	-5.128%	53	18,147	-94.595%
2026-01-12	0.3800	0.4000	0.3800	0.3900	-4.878%	114	18,156	-94.872%
2026-01-09	0.4400	0.4400	0.3800	0.4100	-4.651%	38	18,047	-95.122%
2026-01-08	0.4200	0.4300	0.3900	0.4300	+13.158%	55	18,013	-95.349%
2026-01-07	0.3800	0.3800	0.3800	0.3800	+8.571%	13	17,966	-94.737%
2026-01-06	0.3800	0.3800	0.3500	0.3500	-10.256%	94	17,958	-94.286%
2026-01-05	0.3700	0.3900	0.3500	0.3900	0.000%	320	17,955	-94.872%
2026-01-02	0.3900	0.4000	0.3600	0.3900	+14.706%	320	17,751	-94.872%
2025-12-31	0.3500	0.4300	0.3400	0.3400	-8.108%	270	17,423	-94.118%
2025-12-30	0.3800	0.4000	0.3700	0.3700	-7.500%	108	17,423	-94.595%
2025-12-29	0.4200	0.4700	0.3700	0.4000	0.000%	154	17,448	-95.000%
2025-12-26	0.4000	0.4400	0.3900	0.4000	-11.111%	121	17,435	-95.000%
2025-12-24	0.5500	0.5500	0.4400	0.4500	-11.765%	301	17,476	-95.556%
2025-12-23	0.4700	0.8700	0.4400	0.5100	+8.511%	68	17,476	-96.078%
2025-12-22	0.5500	0.5500	0.4500	0.4700	-16.071%	256	17,476	-95.745%
2025-12-19	0.7700	0.7700	0.5400	0.5600	-20.000%	888	17,592	-96.429%
2025-12-18	1.0000	1.2000	0.6000	0.7000	-21.348%	2,944	17,617	-97.143%
2025-12-17	0.9200	1.1500	0.8000	0.8900	-1.111%	1,950	19,615	-97.753%
2025-12-16	0.7000	0.9300	0.7000	0.9000	+12.500%	480	18,236	-97.778%
2025-12-15	0.8100	0.9400	0.7200	0.8000	+8.108%	512	18,320	-97.500%
2025-12-12	0.4700	0.8100	0.4500	0.7400	+111.429%	1,387	18,032	-97.297%
2025-12-11	0.3500	0.3500	0.3500	0.3500	+2.941%	42	17,279	-94.286%
2025-12-10	0.3400	0.3400	0.3400	0.3400	0.000%	16	17,237	-94.118%
2025-12-09	0.3400	0.3400	0.3400	0.3400	-5.556%	3	17,252	-94.118%
2025-12-05	0.3600	0.3600	0.3600	0.3600	-5.263%	32	17,252	-94.444%
2025-12-04	0.4000	0.4000	0.3700	0.3800	0.000%	125	17,274	-94.737%
2025-12-03	0.3800	0.3800	0.3800	0.3800	+8.571%	1	17,270	-94.737%
2025-12-02	0.3600	0.3600	0.3500	0.3500	0.000%	2	17,269	-94.286%
2025-12-01	0.3400	0.3700	0.3400	0.3500	-10.256%	38	17,269	-94.286%
2025-11-28	0.4000	0.4000	0.3900	0.3900	+18.182%	2	17,303	-94.872%
2025-11-26	0.3800	0.3800	0.3300	0.3300	-8.333%	17	17,320	-93.939%
2025-11-25	0.3600	0.3600	0.3600	0.3600	+2.857%	7	17,320	-94.444%
2025-11-24	0.3500	0.4000	0.3400	0.3500	+6.061%	291	17,327	-94.286%
2025-11-21	0.3500	0.3500	0.3300	0.3300	+6.452%	4	17,237	-93.939%
2025-11-20	0.3500	0.3800	0.3000	0.3100	0.000%	76	17,234	-93.548%
2025-11-19	0.3800	0.3800	0.2900	0.3100	-11.429%	634	17,301	-93.548%
2025-11-18	0.3400	0.4000	0.3400	0.3500	+16.667%	49	17,491	-94.286%
2025-11-17	0.3200	0.4000	0.3000	0.3000	-9.091%	56	17,495	-93.333%
2025-11-14	0.3500	0.4300	0.3300	0.3300	-8.333%	330	17,452	-93.939%
2025-11-13	0.4400	0.4400	0.3600	0.3600	-7.692%	61	17,452	-94.444%
2025-11-12	0.4500	0.4700	0.3900	0.3900	-7.143%	22	17,437	-94.872%
2025-11-11	0.4000	0.4200	0.4000	0.4200	-8.696%	5	17,429	-95.238%
2025-11-10	0.4200	0.4600	0.4100	0.4600	+6.977%	80	17,432	-95.652%
2025-11-07	0.4300	0.4300	0.4300	0.4300	+16.216%	4	17,407	-95.349%
2025-11-06	0.3600	0.3900	0.3600	0.3700	-11.905%	63	17,404	-94.595%
2025-11-05	0.4300	0.4300	0.4200	0.4200	+5.000%	15	17,356	-95.238%
2025-11-04	0.4000	0.4500	0.3800	0.4000	0.000%	42	17,342	-95.000%
2025-11-03	0.4400	0.4500	0.4000	0.4000	-9.091%	20	17,282	-95.000%
2025-10-31	0.4100	0.4500	0.4100	0.4400	-2.222%	17	17,282	-95.455%
2025-10-30	0.4500	0.4500	0.4500	0.4500	-2.174%	1	17,277	-95.556%
2025-10-29	0.4000	0.4600	0.4000	0.4600	0.000%	157	17,277	-95.652%
2025-10-28	0.5100	0.5100	0.4000	0.4600	-8.000%	301	17,359	-95.652%
2025-10-27	0.5000	0.5000	0.5000	0.5000	-5.660%	70	17,259	-96.000%
2025-10-24	0.5300	0.5400	0.5200	0.5300	+3.922%	99	17,259	-96.226%
2025-10-23	0.5000	0.5500	0.5000	0.5100	0.000%	11	17,218	-96.078%
2025-10-22	0.5100	0.5500	0.4800	0.5100	-3.774%	75	17,216	-96.078%
2025-10-21	0.5500	0.5500	0.5300	0.5300	+1.923%	36	17,217	-96.226%
2025-10-20	0.5500	0.5800	0.5200	0.5200	+8.333%	382	17,196	-96.154%
2025-10-17	0.5700	0.5700	0.4700	0.4800	-5.882%	83	17,186	-95.833%
2025-10-16	0.6000	0.6100	0.5100	0.5100	-12.069%	19	17,116	-96.078%
2025-10-15	0.5100	0.5800	0.5000	0.5800	+9.434%	556	17,105	-96.552%
2025-10-14	0.4800	0.5300	0.4800	0.5300	+12.766%	54	16,617	-96.226%
2025-10-13	0.5000	0.5400	0.4200	0.4700	-11.321%	181	16,598	-95.745%
2025-10-10	0.6800	0.6800	0.5100	0.5300	-23.188%	808	16,480	-96.226%
2025-10-09	0.6500	0.7400	0.6200	0.6900	+18.966%	1,032	15,836	-97.101%
2025-10-08	0.5700	0.5800	0.5300	0.5800	-3.333%	52	15,572	-96.552%
2025-10-07	0.5600	0.6300	0.5600	0.6000	+15.385%	121	15,566	-96.667%
2025-10-06	0.4800	0.5300	0.4800	0.5200	-3.704%	68	15,566	-96.154%
2025-10-03	0.4500	0.5400	0.4500	0.5400	+12.500%	224	15,509	-96.296%
2025-10-02	0.5000	0.5000	0.4800	0.4800	-4.000%	55	15,503	-95.833%
2025-10-01	0.5600	0.5600	0.4800	0.5000	-3.846%	142	15,457	-96.000%
2025-09-30	0.6000	0.6300	0.5200	0.5200	-18.750%	338	15,512	-96.154%
2025-09-29	0.5100	0.6800	0.5100	0.6400	+42.222%	376	15,323	-96.875%
2025-09-26	0.5000	0.5000	0.4500	0.4500	-8.163%	22	15,175	-95.556%
2025-09-25	0.5100	0.5200	0.4900	0.4900	0.000%	139	15,153	-95.918%
2025-09-24	0.5000	0.5400	0.4900	0.4900	+6.522%	157	15,033	-95.918%
2025-09-23	0.5400	0.5400	0.4500	0.4600	-6.122%	355	15,026	-95.652%
2025-09-22	0.5000	0.5100	0.4500	0.4900	+2.083%	87	14,720	-95.918%
2025-09-19	0.5500	0.5500	0.3800	0.4800	-9.434%	257	14,653	-95.833%
2025-09-18	0.4900	0.5600	0.4900	0.5300	-3.636%	239	14,439	-96.226%
2025-09-17	0.5800	0.5800	0.5000	0.5500	-8.333%	156	14,445	-96.364%
2025-09-16	0.5200	0.6100	0.5100	0.6000	+13.208%	119	14,290	-96.667%
2025-09-15	0.5000	0.5500	0.5000	0.5300	0.000%	152	14,194	-96.226%
2025-09-12	0.5300	0.5500	0.4300	0.5300	-5.357%	82	14,050	-96.226%
2025-09-11	0.5100	0.5600	0.5000	0.5600	+12.000%	29	14,001	-96.429%
2025-09-10	0.5500	0.5500	0.5000	0.5000	-9.091%	43	13,980	-96.000%
2025-09-09	0.4800	0.5600	0.4800	0.5500	-1.786%	206	13,941	-96.364%
2025-09-08	0.5500	0.5600	0.5100	0.5600	-3.448%	65	13,777	-96.429%
2025-09-05	0.5400	0.6000	0.5100	0.5800	+16.000%	138	13,751	-96.552%
2025-09-04	0.4900	0.5500	0.4600	0.5000	-7.407%	220	13,767	-96.000%
2025-09-03	0.6100	0.6100	0.5100	0.5400	-10.000%	390	13,756	-96.296%
2025-09-02	0.5900	0.7000	0.5800	0.6000	-23.077%	875	13,688	-96.667%
2025-08-29	0.8000	0.8500	0.7100	0.7800	-6.024%	194	12,895	-97.436%
2025-08-28	0.6100	0.8800	0.6100	0.8300	+36.066%	1,188	12,895	-97.590%
2025-08-27	0.6000	0.6200	0.5400	0.6100	+1.667%	123	13,452	-96.721%
2025-08-26	0.6000	0.6000	0.5400	0.6000	+5.263%	104	13,381	-96.667%
2025-08-25	0.5600	0.5700	0.5200	0.5700	+18.750%	185	13,331	-96.491%
2025-08-22	0.4400	0.4900	0.4400	0.4800	+4.348%	117	13,282	-95.833%
2025-08-21	0.3800	0.4600	0.3800	0.4600	+12.195%	46	13,217	-95.652%
2025-08-20	0.5200	0.5200	0.3600	0.4100	-8.889%	196	13,255	-95.122%
2025-08-19	0.5100	0.5100	0.4500	0.4500	-18.182%	292	13,106	-95.556%
2025-08-18	0.5000	0.5700	0.5000	0.5500	+12.245%	89	13,215	-96.364%
2025-08-15	0.5600	0.5800	0.4900	0.4900	-16.949%	1,603	13,165	-95.918%
2025-08-14	0.6800	0.7500	0.5100	0.5900	-18.056%	2,135	13,153	-96.610%
2025-08-13	0.6500	0.7200	0.6300	0.7200	+7.463%	392	14,890	-97.222%
2025-08-12	0.7500	0.7900	0.6200	0.6700	+4.688%	582	15,112	-97.015%
2025-08-11	0.5800	0.7500	0.5000	0.6400	+45.455%	3,653	14,672	-96.875%
2025-08-08	0.3400	0.5600	0.3400	0.4400	+33.333%	439	11,821	-95.455%
2025-08-07	0.3300	0.3300	0.3300	0.3300	0.000%	10	11,518	-93.939%
2025-08-06	0.3300	0.3300	0.2900	0.3300	-13.158%	28	11,508	-93.939%
2025-08-05	0.3300	0.4000	0.3300	0.3800	+5.556%	108	11,480	-94.737%
2025-08-04	0.3700	0.3700	0.3500	0.3600	+2.857%	12	11,399	-94.444%
2025-08-01	0.3000	0.3700	0.3000	0.3500	+9.375%	72	11,403	-94.286%
2025-07-31	0.3500	0.3500	0.3100	0.3200	-3.030%	41	11,346	-93.750%
2025-07-30	0.3400	0.3900	0.3300	0.3300	-2.941%	23	11,337	-93.939%
2025-07-29	0.3500	0.3800	0.3200	0.3400	-12.821%	453	11,316	-94.118%
2025-07-28	0.4200	0.4300	0.3700	0.3900	0.000%	33	10,868	-94.872%
2025-07-25	0.3800	0.4100	0.3700	0.3900	-2.500%	258	10,859	-94.872%
2025-07-24	0.4500	0.4500	0.3900	0.4000	-6.977%	351	10,605	-95.000%
2025-07-23	0.4000	0.4300	0.4000	0.4300	-2.273%	2	10,255	-95.349%
2025-07-22	0.4300	0.4900	0.3900	0.4400	+25.714%	321	10,254	-95.455%
2025-07-21	0.3500	0.3500	0.3500	0.3500	+12.903%	3	9,952	-94.286%
2025-07-18	0.3100	0.3100	0.3100	0.3100	-11.429%	1	9,949	-93.548%
2025-07-17	0.3600	0.3600	0.3500	0.3500	+9.375%	10	9,950	-94.286%
2025-07-16	0.3500	0.4400	0.3200	0.3200	-3.030%	59	9,955	-93.750%
2025-07-15	0.3500	0.3900	0.3300	0.3300	-8.333%	101	9,949	-93.939%
2025-07-14	0.3700	0.4200	0.3600	0.3600	-2.703%	158	9,885	-94.444%
2025-07-11	0.3700	0.3800	0.3700	0.3700	+2.778%	63	9,730	-94.595%
2025-07-10	0.4300	0.4700	0.3600	0.3600	-14.286%	122	9,669	-94.444%
2025-07-09	0.4000	0.4300	0.3800	0.4200	0.000%	23	9,553	-95.238%
2025-07-08	0.4300	0.4300	0.4000	0.4200	+2.439%	101	9,561	-95.238%
2025-07-07	0.4000	0.4100	0.3800	0.4100	+5.128%	54	9,490	-95.122%
2025-07-03	0.4600	0.4600	0.3900	0.3900	-2.500%	15	9,472	-94.872%
2025-07-02	0.4100	0.4200	0.3900	0.4000	+8.108%	66	9,472	-95.000%
2025-07-01	0.4000	0.4000	0.3700	0.3700	-7.500%	2	9,408	-94.595%
2025-06-30	0.4000	0.4400	0.3800	0.4000	0.000%	135	9,409	-95.000%
2025-06-27	0.4000	0.4000	0.4000	0.4000	-9.091%	1	9,306	-95.000%
2025-06-26	0.4500	0.4500	0.4200	0.4400	+10.000%	83	9,305	-95.455%
2025-06-25	0.5000	0.5000	0.3700	0.4000	-14.894%	78	9,231	-95.000%
2025-06-24	0.4000	0.4700	0.4000	0.4700	+20.513%	46	9,199	-95.745%
2025-06-23	0.4000	0.4300	0.3800	0.3900	-7.143%	303	9,198	-94.872%
2025-06-20	0.4200	0.4200	0.4200	0.4200	-14.286%	4	8,900	-95.238%
2025-06-18	0.4900	0.4900	0.4900	0.4900	-2.000%	2	8,901	-95.918%
2025-06-17	0.5200	0.6100	0.4800	0.5000	-9.091%	86	8,901	-96.000%
2025-06-16	0.5500	0.5500	0.5500	0.5500	0.000%	1	8,852	-96.364%
2025-06-13	0.5600	0.6000	0.5500	0.5500	-8.333%	12	8,851	-96.364%
2025-06-12	0.6000	0.6000	0.6000	0.6000	0.000%	5	8,848	-96.667%
2025-06-11	0.5700	0.7500	0.5700	0.6000	+11.111%	162	8,843	-96.667%
2025-06-10	0.6400	0.6400	0.5400	0.5400	-11.475%	20	8,841	-96.296%
2025-06-09	0.6800	0.6800	0.6100	0.6100	-3.175%	101	8,832	-96.721%
2025-06-06	0.5800	0.6500	0.5600	0.6300	+18.868%	4,450	8,765	-96.825%
2025-06-05	0.4800	0.5400	0.4800	0.5300	+6.000%	22	9,267	-96.226%
2025-06-04	0.5500	0.5500	0.4700	0.5000	+19.048%	114	9,256	-96.000%
2025-06-03	0.3900	0.4200	0.3900	0.4200	+2.439%	2	9,242	-95.238%
2025-06-02	0.5000	0.5000	0.4100	0.4100	-19.608%	330	9,242	-95.122%
2025-05-30	0.6900	0.6900	0.4700	0.5100	-28.169%	326	8,912	-96.078%
2025-05-29	0.7500	0.7500	0.6600	0.7100	-10.127%	1,186	8,809	-97.183%
2025-05-28	0.7700	0.7900	0.7500	0.7900	+12.857%	5	9,365	-97.468%
2025-05-27	0.8200	0.8400	0.7000	0.7000	-22.222%	66	9,366	-97.143%
2025-05-23	0.8600	0.9000	0.8100	0.9000	-1.099%	6	9,375	-97.778%
2025-05-22	0.9000	0.9100	0.8700	0.9100	+9.639%	131	9,375	-97.802%
2025-05-21	0.7500	0.9200	0.7500	0.8300	+1.220%	1,340	9,322	-97.590%
2025-05-20	0.8100	0.8200	0.7200	0.8200	+15.493%	135	9,319	-97.561%
2025-05-19	0.7500	0.7600	0.6400	0.7100	-6.579%	40	9,287	-97.183%
2025-05-16	0.6500	0.7600	0.6500	0.7600	+35.714%	270	9,253	-97.368%
2025-05-15	0.6000	0.6000	0.5000	0.5600	-9.677%	16	9,236	-96.429%
2025-05-14	1.1500	1.1500	0.5000	0.6200	+3.333%	9	9,228	-96.774%
2025-05-13	0.6200	0.6800	0.5500	0.6000	-4.762%	408	9,223	-96.667%
2025-05-12	0.4600	0.6300	0.4600	0.6300	+26.000%	16	8,946	-96.825%
2025-05-09	0.5100	0.5600	0.5000	0.5000	-9.091%	68	8,958	-96.000%
2025-05-08	0.5200	0.5500	0.5200	0.5500	+10.000%	13	8,988	-96.364%
2025-05-07	0.4800	0.5000	0.4800	0.5000	+4.167%	4	8,980	-96.000%
2025-05-06	0.4500	0.4800	0.4500	0.4800	-4.000%	21	8,977	-95.833%
2025-05-02	0.5500	0.5500	0.5000	0.5000	-10.714%	6	8,976	-96.000%
2025-05-01	0.6000	0.6000	0.5000	0.5600	+5.660%	32	8,973	-96.429%
2025-04-30	0.5500	0.6000	0.5300	0.5300	-5.357%	16	8,963	-96.226%
2025-04-29	0.5500	0.6000	0.4600	0.5600	+19.149%	44	8,948	-96.429%
2025-04-28	0.4700	0.4700	0.4700	0.4700	-14.545%	14	8,919	-95.745%
2025-04-25	0.6500	0.7100	0.5500	0.5500	+3.774%	198	8,919	-96.364%
2025-04-24	0.6200	0.6200	0.5300	0.5300	+1.923%	249	8,831	-96.226%
2025-04-23	0.6100	0.6100	0.5200	0.5200	+18.182%	211	8,593	-96.154%
2025-04-22	0.4300	0.5400	0.4000	0.4400	-6.383%	34	8,410	-95.455%
2025-04-21	0.5000	0.5000	0.4700	0.4700	-6.000%	3	8,403	-95.745%
2025-04-17	0.5400	0.6000	0.4300	0.5000	+4.167%	38	8,365	-96.000%
2025-04-16	0.3300	0.6000	0.3300	0.4800	+37.143%	318	8,365	-95.833%
2025-04-15	0.3700	0.3700	0.3000	0.3500	+16.667%	36	8,578	-94.286%
2025-04-14	0.3900	0.6500	0.3000	0.3000	-6.250%	10	8,582	-93.333%
2025-04-11	0.3000	0.3600	0.3000	0.3200	+6.667%	308	8,572	-93.750%
2025-04-10	0.2500	0.3000	0.2500	0.3000	-9.091%	9	8,419	-93.333%
2025-04-09	0.3000	0.3300	0.3000	0.3300	+17.857%	3	8,411	-93.939%
2025-04-08	0.3600	0.3600	0.2400	0.2800	-20.000%	73	8,411	-92.857%
2025-04-07	0.4500	0.4500	0.3500	0.3500	+34.615%	108	8,348	-94.286%
2025-04-04	0.2900	0.3100	0.2600	0.2600	-18.750%	250	8,341	-92.308%
2025-04-03	0.3300	0.3400	0.3200	0.3200	0.000%	168	8,222	-93.750%
2025-04-02	0.3200	0.3200	0.3200	0.3200	0.000%	2	8,226	-93.750%
2025-04-01	0.4000	0.4000	0.3200	0.3200	-3.030%	27	8,224	-93.750%
2025-03-31	0.3600	0.3600	0.3300	0.3300	-5.714%	17	8,197	-93.939%
2025-03-28	0.3400	0.3600	0.3000	0.3500	-2.778%	252	8,192	-94.286%
2025-03-27	0.3700	0.4200	0.3600	0.3600	0.000%	255	8,089	-94.444%
2025-03-26	0.3600	0.3600	0.3600	0.3600	-10.000%	1	8,008	-94.444%
2025-03-25	0.4000	0.4000	0.4000	0.4000	-2.439%	2	8,007	-95.000%

.dark-mode .LgHHmQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LgHHmQ{ color: #333333; background-color: white; border: 2px solid #333333; }CGC20270115C2CGC Jan 15 2027 2.00 Call (CGC270115C00002000)option OPRA

CGC20270115C2
CGC Jan 15 2027 2.00 Call (CGC270115C00002000)
option OPRA