Dark

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

EOD

Jul 31, 2026

0.07000.000%(0.0000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0500	0.0800	0.0500	0.0700	0.000%	16	28,665	0.000%
2026-07-30	0.0500	0.0800	0.0500	0.0700	+16.667%	136	28,661	0.000%
2026-07-28	0.0600	0.0800	0.0600	0.0600	+20.000%	103	28,591	+16.667%
2026-07-27	0.0600	0.0600	0.0500	0.0500	-28.571%	35	28,492	+40.000%
2026-07-24	0.0700	0.0700	0.0700	0.0700	+16.667%	5	28,474	0.000%
2026-07-23	0.0700	0.0700	0.0600	0.0600	-33.333%	27	28,469	+16.667%
2026-07-22	0.0600	0.0900	0.0500	0.0900	+28.571%	26	28,449	-22.222%
2026-07-21	0.0700	0.0700	0.0700	0.0700	-12.500%	15	28,442	0.000%
2026-07-20	0.0900	0.1000	0.0700	0.0800	-11.111%	51	28,442	-12.500%
2026-07-17	0.0800	0.0900	0.0700	0.0900	0.000%	63	28,440	-22.222%
2026-07-16	0.0900	0.0900	0.0900	0.0900	0.000%	4	28,417	-22.222%
2026-07-15	0.0700	0.1000	0.0700	0.0900	0.000%	38	28,418	-22.222%
2026-07-14	0.0900	0.0900	0.0900	0.0900	0.000%	10	28,406	-22.222%
2026-07-13	0.0800	0.0900	0.0800	0.0900	-10.000%	21	28,406	-22.222%
2026-07-10	0.0800	0.1100	0.0800	0.1000	+11.111%	46	28,385	-30.000%
2026-07-09	0.1000	0.1000	0.0900	0.0900	0.000%	3	28,384	-22.222%
2026-07-08	0.0800	0.1000	0.0800	0.0900	0.000%	81	28,384	-22.222%
2026-07-07	0.1000	0.1000	0.0900	0.0900	-10.000%	16	28,419	-22.222%
2026-07-06	0.0900	0.1000	0.0900	0.1000	-9.091%	14	28,424	-30.000%
2026-07-02	0.1700	0.1700	0.1000	0.1100	-8.333%	283	28,220	-36.364%
2026-07-01	0.1000	0.1300	0.0900	0.1200	+33.333%	120	28,220	-41.667%
2026-06-30	0.1200	0.1200	0.0900	0.0900	-25.000%	67	28,278	-22.222%
2026-06-29	0.1000	0.1200	0.1000	0.1200	-7.692%	18	28,273	-41.667%
2026-06-26	0.1000	0.1300	0.0800	0.1300	+30.000%	86	28,265	-46.154%
2026-06-25	0.1000	0.1000	0.1000	0.1000	+25.000%	3	28,279	-30.000%
2026-06-24	0.0800	0.0800	0.0800	0.0800	-11.111%	197	28,277	-12.500%
2026-06-23	0.1000	0.1000	0.0800	0.0900	-30.769%	15	28,474	-22.222%
2026-06-22	0.1200	0.1300	0.1100	0.1300	+44.444%	200	28,483	-46.154%
2026-06-18	0.1000	0.1000	0.0900	0.0900	-25.000%	46	28,650	-22.222%
2026-06-17	0.1100	0.1300	0.1000	0.1200	+20.000%	58	28,650	-41.667%
2026-06-16	0.1600	0.1600	0.1000	0.1000	-9.091%	133	28,691	-30.000%
2026-06-15	0.1500	0.1500	0.1000	0.1100	+10.000%	38	28,712	-36.364%
2026-06-12	0.1400	0.1400	0.1000	0.1000	-23.077%	276	28,730	-30.000%
2026-06-11	0.1200	0.1700	0.1100	0.1300	+8.333%	15	28,685	-46.154%
2026-06-10	0.1300	0.1300	0.1100	0.1200	0.000%	58	28,695	-41.667%
2026-06-09	0.1600	0.1600	0.1200	0.1200	-7.692%	573	28,728	-41.667%
2026-06-08	0.1400	0.1500	0.1300	0.1300	-7.143%	166	28,400	-46.154%
2026-06-05	0.1400	0.1500	0.1300	0.1400	+7.692%	52	28,413	-50.000%
2026-06-04	0.1600	0.1700	0.1300	0.1300	+8.333%	418	28,418	-46.154%
2026-06-03	0.1400	0.1400	0.1200	0.1200	-20.000%	65	28,023	-41.667%
2026-06-02	0.1300	0.1500	0.1300	0.1500	0.000%	74	27,979	-53.333%
2026-06-01	0.1500	0.1500	0.1400	0.1500	-11.765%	209	27,966	-53.333%
2026-05-29	0.1500	0.1700	0.1500	0.1700	+21.429%	18	27,882	-58.824%
2026-05-28	0.1200	0.1700	0.1200	0.1400	-12.500%	158	27,877	-50.000%
2026-05-27	0.1700	0.1700	0.1300	0.1600	+23.077%	43	27,842	-56.250%
2026-05-26	0.1300	0.1500	0.1300	0.1300	0.000%	36	27,854	-46.154%
2026-05-22	0.1200	0.1600	0.1200	0.1300	-13.333%	78	27,894	-46.154%
2026-05-21	0.1400	0.1600	0.1400	0.1500	+15.385%	251	27,907	-53.333%
2026-05-20	0.1300	0.1300	0.1300	0.1300	+8.333%	1	27,907	-46.154%
2026-05-19	0.1300	0.1300	0.1200	0.1200	-20.000%	60	27,573	-41.667%
2026-05-18	0.1400	0.1600	0.1200	0.1500	0.000%	656	27,573	-53.333%
2026-05-15	0.1800	0.1800	0.1400	0.1500	-16.667%	196	27,573	-53.333%
2026-05-14	0.1600	0.1800	0.1400	0.1800	+5.882%	354	27,478	-61.111%
2026-05-13	0.1700	0.1800	0.1400	0.1700	+6.250%	66	27,473	-58.824%
2026-05-12	0.1800	0.1800	0.1600	0.1600	-5.882%	303	27,473	-56.250%
2026-05-11	0.1700	0.1800	0.1700	0.1700	-5.556%	148	27,473	-58.824%
2026-05-08	0.1800	0.1800	0.1600	0.1800	+5.882%	998	27,384	-61.111%
2026-05-07	0.1900	0.1900	0.1700	0.1700	0.000%	530	27,796	-58.824%
2026-05-06	0.2000	0.2000	0.1600	0.1700	0.000%	497	27,433	-58.824%
2026-05-05	0.1900	0.1900	0.1500	0.1700	0.000%	214	27,591	-58.824%
2026-05-04	0.1800	0.2000	0.1700	0.1700	-10.526%	159	27,512	-58.824%
2026-05-01	0.1800	0.2100	0.1800	0.1900	+5.556%	182	27,373	-63.158%
2026-04-30	0.2000	0.2000	0.1600	0.1800	+12.500%	210	27,373	-61.111%
2026-04-29	0.1800	0.1800	0.1600	0.1600	-15.789%	965	27,371	-56.250%
2026-04-28	0.2100	0.2100	0.1900	0.1900	-13.636%	462	26,783	-63.158%
2026-04-27	0.2100	0.2600	0.1900	0.2200	+10.000%	189	26,730	-68.182%
2026-04-24	0.2200	0.2400	0.1900	0.2000	-4.762%	112	26,627	-65.000%
2026-04-23	0.3400	0.3700	0.2100	0.2100	-27.586%	2,141	26,616	-66.667%
2026-04-22	0.1800	0.3700	0.1700	0.2900	+70.588%	2,376	26,307	-75.862%
2026-04-21	0.2000	0.2000	0.1700	0.1700	-10.526%	26	25,829	-58.824%
2026-04-20	0.1900	0.2000	0.1600	0.1900	+11.765%	291	25,829	-63.158%
2026-04-17	0.1800	0.2000	0.1600	0.1700	-5.556%	78	25,580	-58.824%
2026-04-16	0.1900	0.1900	0.1800	0.1800	-5.263%	550	25,608	-61.111%
2026-04-15	0.1500	0.1900	0.1500	0.1900	+11.765%	303	25,061	-63.158%
2026-04-14	0.2000	0.2000	0.1700	0.1700	0.000%	59	25,194	-58.824%
2026-04-13	0.1700	0.1700	0.1600	0.1700	+13.333%	38	25,192	-58.824%
2026-04-10	0.1500	0.1700	0.1500	0.1500	-16.667%	483	25,173	-53.333%
2026-04-09	0.1500	0.1800	0.1500	0.1800	+28.571%	132	25,625	-61.111%
2026-04-08	0.1500	0.1500	0.1400	0.1400	0.000%	72	25,612	-50.000%
2026-04-07	0.1500	0.1500	0.1400	0.1400	-6.667%	30	25,591	-50.000%
2026-04-06	0.1500	0.1500	0.1500	0.1500	+15.385%	3	25,601	-53.333%
2026-04-02	0.1500	0.1500	0.1300	0.1300	0.000%	33	25,595	-46.154%
2026-04-01	0.1500	0.1500	0.1200	0.1300	0.000%	177	25,595	-46.154%
2026-03-31	0.1700	0.1700	0.1100	0.1300	+8.333%	45	25,663	-46.154%
2026-03-30	0.1300	0.1300	0.1200	0.1200	-7.692%	338	25,688	-41.667%
2026-03-27	0.1300	0.1400	0.1300	0.1300	-13.333%	641	25,454	-46.154%
2026-03-26	0.1600	0.1600	0.1300	0.1500	0.000%	6,015	24,919	-53.333%
2026-03-25	0.1300	0.1500	0.1300	0.1500	+7.143%	2	19,042	-53.333%
2026-03-24	0.1400	0.1400	0.1400	0.1400	-6.667%	62	19,041	-50.000%
2026-03-23	0.1400	0.1500	0.1400	0.1500	0.000%	22	18,979	-53.333%
2026-03-20	0.1600	0.1600	0.1400	0.1500	-11.765%	648	18,959	-53.333%
2026-03-19	0.1700	0.1700	0.1700	0.1700	0.000%	353	19,430	-58.824%
2026-03-18	0.1800	0.1800	0.1700	0.1700	-5.556%	109	19,323	-58.824%
2026-03-17	0.1800	0.1800	0.1800	0.1800	+12.500%	25	19,234	-61.111%
2026-03-16	0.1700	0.1800	0.1500	0.1600	+6.667%	874	19,225	-56.250%
2026-03-13	0.1800	0.1900	0.1500	0.1500	-11.765%	36	19,890	-53.333%
2026-03-12	0.1900	0.1900	0.1700	0.1700	-10.526%	116	19,900	-58.824%
2026-03-11	0.2000	0.2000	0.1800	0.1900	-5.000%	97	19,800	-63.158%
2026-03-10	0.1900	0.2000	0.1900	0.2000	0.000%	40	19,710	-65.000%
2026-03-09	0.1800	0.2000	0.1800	0.2000	+11.111%	29	19,671	-65.000%
2026-03-06	0.2100	0.2100	0.1800	0.1800	-5.263%	11	19,642	-61.111%
2026-03-05	0.2000	0.2100	0.1900	0.1900	-5.000%	233	19,653	-63.158%
2026-03-04	0.2000	0.2200	0.2000	0.2000	+5.263%	306	19,578	-65.000%
2026-03-03	0.2000	0.2000	0.1800	0.1900	-9.524%	234	19,394	-63.158%
2026-03-02	0.1900	0.2100	0.1800	0.2100	+10.526%	124	19,321	-66.667%
2026-02-27	0.2000	0.2000	0.1900	0.1900	-9.524%	10	19,341	-63.158%
2026-02-26	0.2400	0.2400	0.2000	0.2100	-4.545%	35	19,340	-66.667%
2026-02-25	0.2300	0.2500	0.2200	0.2200	-8.333%	70	19,361	-68.182%
2026-02-24	0.2400	0.2600	0.2200	0.2400	+9.091%	83	19,361	-70.833%
2026-02-23	0.2500	0.2500	0.2200	0.2200	-4.348%	148	19,355	-68.182%
2026-02-20	0.2500	0.2500	0.2200	0.2300	-4.167%	20	19,358	-69.565%
2026-02-19	0.2600	0.2700	0.2200	0.2400	0.000%	1,692	19,367	-70.833%
2026-02-18	0.2300	0.2700	0.2200	0.2400	+4.348%	594	18,893	-70.833%
2026-02-17	0.2300	0.2300	0.2000	0.2300	-4.167%	139	18,523	-69.565%
2026-02-13	0.2200	0.2500	0.2100	0.2400	+14.286%	2,638	17,276	-70.833%
2026-02-12	0.2500	0.2500	0.2100	0.2100	-12.500%	55	17,276	-66.667%
2026-02-11	0.2300	0.2500	0.2300	0.2400	-7.692%	64	17,317	-70.833%
2026-02-10	0.2400	0.2600	0.2400	0.2600	-7.143%	103	17,253	-73.077%
2026-02-09	0.2000	0.2800	0.2000	0.2800	0.000%	3	17,351	-75.000%
2026-02-06	0.2600	0.2900	0.2600	0.2800	0.000%	64	17,349	-75.000%
2026-02-05	0.2600	0.2800	0.2500	0.2800	-9.677%	234	17,382	-75.000%
2026-02-04	0.3000	0.3100	0.2700	0.3100	-3.125%	1,142	17,374	-77.419%
2026-02-03	0.3000	0.3200	0.2700	0.3200	+23.077%	78	18,067	-78.125%
2026-02-02	0.3200	0.3200	0.2500	0.2600	-25.714%	3,653	18,099	-73.077%
2026-01-30	0.3500	0.3500	0.3500	0.3500	+20.690%	1	18,314	-80.000%
2026-01-29	0.2900	0.3000	0.2800	0.2900	-3.333%	65	18,313	-75.862%
2026-01-28	0.3100	0.3900	0.2700	0.3000	-3.226%	430	18,367	-76.667%
2026-01-27	0.3400	0.3400	0.3000	0.3100	-3.125%	1,053	18,085	-77.419%
2026-01-26	0.3400	0.3400	0.3000	0.3200	-5.882%	107	18,040	-78.125%
2026-01-23	0.3300	0.3400	0.3100	0.3400	+9.677%	20	18,009	-79.412%
2026-01-22	0.3400	0.3400	0.3100	0.3100	+3.333%	43	18,013	-77.419%
2026-01-21	0.3400	0.3500	0.3000	0.3000	-11.765%	421	17,998	-76.667%
2026-01-20	0.3500	0.3500	0.3300	0.3400	-2.857%	47	18,119	-79.412%
2026-01-16	0.3500	0.3700	0.3500	0.3500	-10.256%	43	18,137	-80.000%
2026-01-15	0.3700	0.3900	0.3700	0.3900	+18.182%	11	18,137	-82.051%
2026-01-14	0.3500	0.3800	0.3300	0.3300	-10.811%	27	18,146	-78.788%
2026-01-13	0.3900	0.3900	0.3600	0.3700	-5.128%	53	18,147	-81.081%
2026-01-12	0.3800	0.4000	0.3800	0.3900	-4.878%	114	18,156	-82.051%
2026-01-09	0.4400	0.4400	0.3800	0.4100	-4.651%	38	18,047	-82.927%
2026-01-08	0.4200	0.4300	0.3900	0.4300	+13.158%	55	18,013	-83.721%
2026-01-07	0.3800	0.3800	0.3800	0.3800	+8.571%	13	17,966	-81.579%
2026-01-06	0.3800	0.3800	0.3500	0.3500	-10.256%	94	17,958	-80.000%
2026-01-05	0.3700	0.3900	0.3500	0.3900	0.000%	320	17,955	-82.051%
2026-01-02	0.3900	0.4000	0.3600	0.3900	+14.706%	320	17,751	-82.051%
2025-12-31	0.3500	0.4300	0.3400	0.3400	-8.108%	270	17,423	-79.412%
2025-12-30	0.3800	0.4000	0.3700	0.3700	-7.500%	108	17,423	-81.081%
2025-12-29	0.4200	0.4700	0.3700	0.4000	0.000%	154	17,448	-82.500%
2025-12-26	0.4000	0.4400	0.3900	0.4000	-11.111%	121	17,435	-82.500%
2025-12-24	0.5500	0.5500	0.4400	0.4500	-11.765%	301	17,476	-84.444%
2025-12-23	0.4700	0.8700	0.4400	0.5100	+8.511%	68	17,476	-86.275%
2025-12-22	0.5500	0.5500	0.4500	0.4700	-16.071%	256	17,476	-85.106%
2025-12-19	0.7700	0.7700	0.5400	0.5600	-20.000%	888	17,592	-87.500%
2025-12-18	1.0000	1.2000	0.6000	0.7000	-21.348%	2,944	17,617	-90.000%
2025-12-17	0.9200	1.1500	0.8000	0.8900	-1.111%	1,950	19,615	-92.135%
2025-12-16	0.7000	0.9300	0.7000	0.9000	+12.500%	480	18,236	-92.222%
2025-12-15	0.8100	0.9400	0.7200	0.8000	+8.108%	512	18,320	-91.250%
2025-12-12	0.4700	0.8100	0.4500	0.7400	+111.429%	1,387	18,032	-90.541%
2025-12-11	0.3500	0.3500	0.3500	0.3500	+2.941%	42	17,279	-80.000%
2025-12-10	0.3400	0.3400	0.3400	0.3400	0.000%	16	17,237	-79.412%
2025-12-09	0.3400	0.3400	0.3400	0.3400	-5.556%	3	17,252	-79.412%
2025-12-05	0.3600	0.3600	0.3600	0.3600	-5.263%	32	17,252	-80.556%
2025-12-04	0.4000	0.4000	0.3700	0.3800	0.000%	125	17,274	-81.579%
2025-12-03	0.3800	0.3800	0.3800	0.3800	+8.571%	1	17,270	-81.579%
2025-12-02	0.3600	0.3600	0.3500	0.3500	0.000%	2	17,269	-80.000%
2025-12-01	0.3400	0.3700	0.3400	0.3500	-10.256%	38	17,269	-80.000%
2025-11-28	0.4000	0.4000	0.3900	0.3900	+18.182%	2	17,303	-82.051%
2025-11-26	0.3800	0.3800	0.3300	0.3300	-8.333%	17	17,320	-78.788%
2025-11-25	0.3600	0.3600	0.3600	0.3600	+2.857%	7	17,320	-80.556%
2025-11-24	0.3500	0.4000	0.3400	0.3500	+6.061%	291	17,327	-80.000%
2025-11-21	0.3500	0.3500	0.3300	0.3300	+6.452%	4	17,237	-78.788%
2025-11-20	0.3500	0.3800	0.3000	0.3100	0.000%	76	17,234	-77.419%
2025-11-19	0.3800	0.3800	0.2900	0.3100	-11.429%	634	17,301	-77.419%
2025-11-18	0.3400	0.4000	0.3400	0.3500	+16.667%	49	17,491	-80.000%
2025-11-17	0.3200	0.4000	0.3000	0.3000	-9.091%	56	17,495	-76.667%
2025-11-14	0.3500	0.4300	0.3300	0.3300	-8.333%	330	17,452	-78.788%
2025-11-13	0.4400	0.4400	0.3600	0.3600	-7.692%	61	17,452	-80.556%
2025-11-12	0.4500	0.4700	0.3900	0.3900	-7.143%	22	17,437	-82.051%
2025-11-11	0.4000	0.4200	0.4000	0.4200	-8.696%	5	17,429	-83.333%
2025-11-10	0.4200	0.4600	0.4100	0.4600	+6.977%	80	17,432	-84.783%
2025-11-07	0.4300	0.4300	0.4300	0.4300	+16.216%	4	17,407	-83.721%
2025-11-06	0.3600	0.3900	0.3600	0.3700	-11.905%	63	17,404	-81.081%
2025-11-05	0.4300	0.4300	0.4200	0.4200	+5.000%	15	17,356	-83.333%
2025-11-04	0.4000	0.4500	0.3800	0.4000	0.000%	42	17,342	-82.500%
2025-11-03	0.4400	0.4500	0.4000	0.4000	-9.091%	20	17,282	-82.500%
2025-10-31	0.4100	0.4500	0.4100	0.4400	-2.222%	17	17,282	-84.091%
2025-10-30	0.4500	0.4500	0.4500	0.4500	-2.174%	1	17,277	-84.444%
2025-10-29	0.4000	0.4600	0.4000	0.4600	0.000%	157	17,277	-84.783%
2025-10-28	0.5100	0.5100	0.4000	0.4600	-8.000%	301	17,359	-84.783%
2025-10-27	0.5000	0.5000	0.5000	0.5000	-5.660%	70	17,259	-86.000%
2025-10-24	0.5300	0.5400	0.5200	0.5300	+3.922%	99	17,259	-86.792%
2025-10-23	0.5000	0.5500	0.5000	0.5100	0.000%	11	17,218	-86.275%
2025-10-22	0.5100	0.5500	0.4800	0.5100	-3.774%	75	17,216	-86.275%
2025-10-21	0.5500	0.5500	0.5300	0.5300	+1.923%	36	17,217	-86.792%
2025-10-20	0.5500	0.5800	0.5200	0.5200	+8.333%	382	17,196	-86.538%
2025-10-17	0.5700	0.5700	0.4700	0.4800	-5.882%	83	17,186	-85.417%
2025-10-16	0.6000	0.6100	0.5100	0.5100	-12.069%	19	17,116	-86.275%
2025-10-15	0.5100	0.5800	0.5000	0.5800	+9.434%	556	17,105	-87.931%
2025-10-14	0.4800	0.5300	0.4800	0.5300	+12.766%	54	16,617	-86.792%
2025-10-13	0.5000	0.5400	0.4200	0.4700	-11.321%	181	16,598	-85.106%
2025-10-10	0.6800	0.6800	0.5100	0.5300	-23.188%	808	16,480	-86.792%
2025-10-09	0.6500	0.7400	0.6200	0.6900	+18.966%	1,032	15,836	-89.855%
2025-10-08	0.5700	0.5800	0.5300	0.5800	-3.333%	52	15,572	-87.931%
2025-10-07	0.5600	0.6300	0.5600	0.6000	+15.385%	121	15,566	-88.333%
2025-10-06	0.4800	0.5300	0.4800	0.5200	-3.704%	68	15,566	-86.538%
2025-10-03	0.4500	0.5400	0.4500	0.5400	+12.500%	224	15,509	-87.037%
2025-10-02	0.5000	0.5000	0.4800	0.4800	-4.000%	55	15,503	-85.417%
2025-10-01	0.5600	0.5600	0.4800	0.5000	-3.846%	142	15,457	-86.000%
2025-09-30	0.6000	0.6300	0.5200	0.5200	-18.750%	338	15,512	-86.538%
2025-09-29	0.5100	0.6800	0.5100	0.6400	+42.222%	376	15,323	-89.063%
2025-09-26	0.5000	0.5000	0.4500	0.4500	-8.163%	22	15,175	-84.444%
2025-09-25	0.5100	0.5200	0.4900	0.4900	0.000%	139	15,153	-85.714%
2025-09-24	0.5000	0.5400	0.4900	0.4900	+6.522%	157	15,033	-85.714%
2025-09-23	0.5400	0.5400	0.4500	0.4600	-6.122%	355	15,026	-84.783%
2025-09-22	0.5000	0.5100	0.4500	0.4900	+2.083%	87	14,720	-85.714%
2025-09-19	0.5500	0.5500	0.3800	0.4800	-9.434%	257	14,653	-85.417%
2025-09-18	0.4900	0.5600	0.4900	0.5300	-3.636%	239	14,439	-86.792%
2025-09-17	0.5800	0.5800	0.5000	0.5500	-8.333%	156	14,445	-87.273%
2025-09-16	0.5200	0.6100	0.5100	0.6000	+13.208%	119	14,290	-88.333%
2025-09-15	0.5000	0.5500	0.5000	0.5300	0.000%	152	14,194	-86.792%
2025-09-12	0.5300	0.5500	0.4300	0.5300	-5.357%	82	14,050	-86.792%
2025-09-11	0.5100	0.5600	0.5000	0.5600	+12.000%	29	14,001	-87.500%
2025-09-10	0.5500	0.5500	0.5000	0.5000	-9.091%	43	13,980	-86.000%
2025-09-09	0.4800	0.5600	0.4800	0.5500	-1.786%	206	13,941	-87.273%
2025-09-08	0.5500	0.5600	0.5100	0.5600	-3.448%	65	13,777	-87.500%
2025-09-05	0.5400	0.6000	0.5100	0.5800	+16.000%	138	13,751	-87.931%
2025-09-04	0.4900	0.5500	0.4600	0.5000	-7.407%	220	13,767	-86.000%
2025-09-03	0.6100	0.6100	0.5100	0.5400	-10.000%	390	13,756	-87.037%
2025-09-02	0.5900	0.7000	0.5800	0.6000	-23.077%	875	13,688	-88.333%
2025-08-29	0.8000	0.8500	0.7100	0.7800	-6.024%	194	12,895	-91.026%
2025-08-28	0.6100	0.8800	0.6100	0.8300	+36.066%	1,188	12,895	-91.566%
2025-08-27	0.6000	0.6200	0.5400	0.6100	+1.667%	123	13,452	-88.525%
2025-08-26	0.6000	0.6000	0.5400	0.6000	+5.263%	104	13,381	-88.333%
2025-08-25	0.5600	0.5700	0.5200	0.5700	+18.750%	185	13,331	-87.719%
2025-08-22	0.4400	0.4900	0.4400	0.4800	+4.348%	117	13,282	-85.417%
2025-08-21	0.3800	0.4600	0.3800	0.4600	+12.195%	46	13,217	-84.783%
2025-08-20	0.5200	0.5200	0.3600	0.4100	-8.889%	196	13,255	-82.927%
2025-08-19	0.5100	0.5100	0.4500	0.4500	-18.182%	292	13,106	-84.444%
2025-08-18	0.5000	0.5700	0.5000	0.5500	+12.245%	89	13,215	-87.273%
2025-08-15	0.5600	0.5800	0.4900	0.4900	-16.949%	1,603	13,165	-85.714%
2025-08-14	0.6800	0.7500	0.5100	0.5900	-18.056%	2,135	13,153	-88.136%
2025-08-13	0.6500	0.7200	0.6300	0.7200	+7.463%	392	14,890	-90.278%
2025-08-12	0.7500	0.7900	0.6200	0.6700	+4.688%	582	15,112	-89.552%
2025-08-11	0.5800	0.7500	0.5000	0.6400	+45.455%	3,653	14,672	-89.063%
2025-08-08	0.3400	0.5600	0.3400	0.4400	+33.333%	439	11,821	-84.091%
2025-08-07	0.3300	0.3300	0.3300	0.3300	0.000%	10	11,518	-78.788%
2025-08-06	0.3300	0.3300	0.2900	0.3300	-13.158%	28	11,508	-78.788%
2025-08-05	0.3300	0.4000	0.3300	0.3800	+5.556%	108	11,480	-81.579%
2025-08-04	0.3700	0.3700	0.3500	0.3600	+2.857%	12	11,399	-80.556%
2025-08-01	0.3000	0.3700	0.3000	0.3500	+9.375%	72	11,403	-80.000%
2025-07-31	0.3500	0.3500	0.3100	0.3200	-3.030%	41	11,346	-78.125%
2025-07-30	0.3400	0.3900	0.3300	0.3300	-2.941%	23	11,337	-78.788%
2025-07-29	0.3500	0.3800	0.3200	0.3400	-12.821%	453	11,316	-79.412%
2025-07-28	0.4200	0.4300	0.3700	0.3900	0.000%	33	10,868	-82.051%
2025-07-25	0.3800	0.4100	0.3700	0.3900	-2.500%	258	10,859	-82.051%
2025-07-24	0.4500	0.4500	0.3900	0.4000	-6.977%	351	10,605	-82.500%
2025-07-23	0.4000	0.4300	0.4000	0.4300	-2.273%	2	10,255	-83.721%
2025-07-22	0.4300	0.4900	0.3900	0.4400	+25.714%	321	10,254	-84.091%
2025-07-21	0.3500	0.3500	0.3500	0.3500	+12.903%	3	9,952	-80.000%
2025-07-18	0.3100	0.3100	0.3100	0.3100	-11.429%	1	9,949	-77.419%
2025-07-17	0.3600	0.3600	0.3500	0.3500	+9.375%	10	9,950	-80.000%
2025-07-16	0.3500	0.4400	0.3200	0.3200	-3.030%	59	9,955	-78.125%
2025-07-15	0.3500	0.3900	0.3300	0.3300	-8.333%	101	9,949	-78.788%
2025-07-14	0.3700	0.4200	0.3600	0.3600	-2.703%	158	9,885	-80.556%
2025-07-11	0.3700	0.3800	0.3700	0.3700	+2.778%	63	9,730	-81.081%
2025-07-10	0.4300	0.4700	0.3600	0.3600	-14.286%	122	9,669	-80.556%
2025-07-09	0.4000	0.4300	0.3800	0.4200	0.000%	23	9,553	-83.333%
2025-07-08	0.4300	0.4300	0.4000	0.4200	+2.439%	101	9,561	-83.333%
2025-07-07	0.4000	0.4100	0.3800	0.4100	+5.128%	54	9,490	-82.927%
2025-07-03	0.4600	0.4600	0.3900	0.3900	-2.500%	15	9,472	-82.051%
2025-07-02	0.4100	0.4200	0.3900	0.4000	+8.108%	66	9,472	-82.500%
2025-07-01	0.4000	0.4000	0.3700	0.3700	-7.500%	2	9,408	-81.081%
2025-06-30	0.4000	0.4400	0.3800	0.4000	0.000%	135	9,409	-82.500%
2025-06-27	0.4000	0.4000	0.4000	0.4000	-9.091%	1	9,306	-82.500%
2025-06-26	0.4500	0.4500	0.4200	0.4400	+10.000%	83	9,305	-84.091%
2025-06-25	0.5000	0.5000	0.3700	0.4000	-14.894%	78	9,231	-82.500%
2025-06-24	0.4000	0.4700	0.4000	0.4700	+20.513%	46	9,199	-85.106%
2025-06-23	0.4000	0.4300	0.3800	0.3900	-7.143%	303	9,198	-82.051%
2025-06-20	0.4200	0.4200	0.4200	0.4200	-14.286%	4	8,900	-83.333%
2025-06-18	0.4900	0.4900	0.4900	0.4900	-2.000%	2	8,901	-85.714%
2025-06-17	0.5200	0.6100	0.4800	0.5000	-9.091%	86	8,901	-86.000%
2025-06-16	0.5500	0.5500	0.5500	0.5500	0.000%	1	8,852	-87.273%
2025-06-13	0.5600	0.6000	0.5500	0.5500	-8.333%	12	8,851	-87.273%
2025-06-12	0.6000	0.6000	0.6000	0.6000	0.000%	5	8,848	-88.333%
2025-06-11	0.5700	0.7500	0.5700	0.6000	+11.111%	162	8,843	-88.333%
2025-06-10	0.6400	0.6400	0.5400	0.5400	-11.475%	20	8,841	-87.037%
2025-06-09	0.6800	0.6800	0.6100	0.6100	-3.175%	101	8,832	-88.525%
2025-06-06	0.5800	0.6500	0.5600	0.6300	+18.868%	4,450	8,765	-88.889%
2025-06-05	0.4800	0.5400	0.4800	0.5300	+6.000%	22	9,267	-86.792%
2025-06-04	0.5500	0.5500	0.4700	0.5000	+19.048%	114	9,256	-86.000%
2025-06-03	0.3900	0.4200	0.3900	0.4200	+2.439%	2	9,242	-83.333%
2025-06-02	0.5000	0.5000	0.4100	0.4100	-19.608%	330	9,242	-82.927%
2025-05-30	0.6900	0.6900	0.4700	0.5100	-28.169%	326	8,912	-86.275%
2025-05-29	0.7500	0.7500	0.6600	0.7100	-10.127%	1,186	8,809	-90.141%
2025-05-28	0.7700	0.7900	0.7500	0.7900	+12.857%	5	9,365	-91.139%
2025-05-27	0.8200	0.8400	0.7000	0.7000	-22.222%	66	9,366	-90.000%
2025-05-23	0.8600	0.9000	0.8100	0.9000	-1.099%	6	9,375	-92.222%
2025-05-22	0.9000	0.9100	0.8700	0.9100	+9.639%	131	9,375	-92.308%
2025-05-21	0.7500	0.9200	0.7500	0.8300	+1.220%	1,340	9,322	-91.566%
2025-05-20	0.8100	0.8200	0.7200	0.8200	+15.493%	135	9,319	-91.463%
2025-05-19	0.7500	0.7600	0.6400	0.7100	-6.579%	40	9,287	-90.141%
2025-05-16	0.6500	0.7600	0.6500	0.7600	+35.714%	270	9,253	-90.789%
2025-05-15	0.6000	0.6000	0.5000	0.5600	-9.677%	16	9,236	-87.500%
2025-05-14	1.1500	1.1500	0.5000	0.6200	+3.333%	9	9,228	-88.710%
2025-05-13	0.6200	0.6800	0.5500	0.6000	-4.762%	408	9,223	-88.333%
2025-05-12	0.4600	0.6300	0.4600	0.6300	+26.000%	16	8,946	-88.889%
2025-05-09	0.5100	0.5600	0.5000	0.5000	-9.091%	68	8,958	-86.000%
2025-05-08	0.5200	0.5500	0.5200	0.5500	+10.000%	13	8,988	-87.273%
2025-05-07	0.4800	0.5000	0.4800	0.5000	+4.167%	4	8,980	-86.000%
2025-05-06	0.4500	0.4800	0.4500	0.4800	-4.000%	21	8,977	-85.417%
2025-05-02	0.5500	0.5500	0.5000	0.5000	-10.714%	6	8,976	-86.000%
2025-05-01	0.6000	0.6000	0.5000	0.5600	+5.660%	32	8,973	-87.500%
2025-04-30	0.5500	0.6000	0.5300	0.5300	-5.357%	16	8,963	-86.792%
2025-04-29	0.5500	0.6000	0.4600	0.5600	+19.149%	44	8,948	-87.500%
2025-04-28	0.4700	0.4700	0.4700	0.4700	-14.545%	14	8,919	-85.106%
2025-04-25	0.6500	0.7100	0.5500	0.5500	+3.774%	198	8,919	-87.273%
2025-04-24	0.6200	0.6200	0.5300	0.5300	+1.923%	249	8,831	-86.792%
2025-04-23	0.6100	0.6100	0.5200	0.5200	+18.182%	211	8,593	-86.538%
2025-04-22	0.4300	0.5400	0.4000	0.4400	-6.383%	34	8,410	-84.091%
2025-04-21	0.5000	0.5000	0.4700	0.4700	-6.000%	3	8,403	-85.106%
2025-04-17	0.5400	0.6000	0.4300	0.5000	+4.167%	38	8,365	-86.000%
2025-04-16	0.3300	0.6000	0.3300	0.4800	+37.143%	318	8,365	-85.417%
2025-04-15	0.3700	0.3700	0.3000	0.3500	+16.667%	36	8,578	-80.000%
2025-04-14	0.3900	0.6500	0.3000	0.3000	-6.250%	10	8,582	-76.667%
2025-04-11	0.3000	0.3600	0.3000	0.3200	+6.667%	308	8,572	-78.125%
2025-04-10	0.2500	0.3000	0.2500	0.3000	-9.091%	9	8,419	-76.667%
2025-04-09	0.3000	0.3300	0.3000	0.3300	+17.857%	3	8,411	-78.788%
2025-04-08	0.3600	0.3600	0.2400	0.2800	-20.000%	73	8,411	-75.000%
2025-04-07	0.4500	0.4500	0.3500	0.3500	+34.615%	108	8,348	-80.000%
2025-04-04	0.2900	0.3100	0.2600	0.2600	-18.750%	250	8,341	-73.077%
2025-04-03	0.3300	0.3400	0.3200	0.3200	0.000%	168	8,222	-78.125%
2025-04-02	0.3200	0.3200	0.3200	0.3200	0.000%	2	8,226	-78.125%
2025-04-01	0.4000	0.4000	0.3200	0.3200	-3.030%	27	8,224	-78.125%
2025-03-31	0.3600	0.3600	0.3300	0.3300	-5.714%	17	8,197	-78.788%
2025-03-28	0.3400	0.3600	0.3000	0.3500	-2.778%	252	8,192	-80.000%
2025-03-27	0.3700	0.4200	0.3600	0.3600	0.000%	255	8,089	-80.556%
2025-03-26	0.3600	0.3600	0.3600	0.3600	-10.000%	1	8,008	-80.556%
2025-03-25	0.4000	0.4000	0.4000	0.4000	-2.439%	2	8,007	-82.500%
2025-03-24	0.9200	0.9200	0.3900	0.4100	-2.381%	19	8,006	-82.927%
2025-03-21	0.3700	0.4300	0.3700	0.4200	0.000%	12	7,996	-83.333%
2025-03-20	0.4000	0.4300	0.4000	0.4200	+5.000%	103	7,990	-83.333%
2025-03-19	0.4700	0.4700	0.3800	0.4000	-20.000%	1,120	7,887	-82.500%
2025-03-18	0.4900	0.5000	0.3700	0.5000	+13.636%	41	6,771	-86.000%
2025-03-17	0.3800	0.4400	0.3600	0.4400	+25.714%	214	6,776	-84.091%
2025-03-14	0.3700	0.3700	0.3300	0.3500	-14.634%	66	6,626	-80.000%
2025-03-13	0.3900	0.4100	0.3900	0.4100	+13.889%	20	6,613	-82.927%
2025-03-12	0.4000	0.4500	0.3200	0.3600	-2.703%	1,936	6,613	-80.556%
2025-03-11	0.3900	0.3900	0.3000	0.3700	-17.778%	355	4,828	-81.081%
2025-03-10	0.4500	0.4500	0.4500	0.4500	+7.143%	1	4,477	-84.444%
2025-03-07	0.4200	0.4200	0.4200	0.4200	+5.000%	10	4,476	-83.333%
2025-03-06	0.4300	0.4300	0.3800	0.4000	-6.977%	6	4,471	-82.500%
2025-03-05	0.4500	0.5000	0.4000	0.4300	0.000%	307	4,467	-83.721%
2025-03-04	0.3000	0.4500	0.3000	0.4300	-8.511%	6	4,163	-83.721%
2025-03-03	0.4900	0.4900	0.4400	0.4700	-11.321%	94	4,165	-85.106%
2025-02-28	0.5000	0.5900	0.5000	0.5300	+3.922%	28	4,074	-86.792%
2025-02-27	0.6500	0.6500	0.5100	0.5100	-15.000%	212	4,062	-86.275%
2025-02-26	0.6000	0.6000	0.5600	0.6000	-7.692%	112	3,858	-88.333%
2025-02-25	1.1000	1.1000	0.5800	0.6500	0.000%	229	3,748	-89.231%
2025-02-24	0.6500	0.6500	0.6200	0.6500	+1.563%	90	3,568	-89.231%
2025-02-21	0.7000	0.7700	0.6200	0.6400	-8.571%	660	3,484	-89.063%
2025-02-20	0.7000	0.7500	0.6500	0.7000	+9.375%	141	3,252	-90.000%
2025-02-19	0.6900	0.8000	0.6400	0.6400	-21.951%	378	3,131	-89.063%
2025-02-18	0.8500	0.8500	0.7500	0.8200	-4.651%	131	2,756	-91.463%
2025-02-14	0.9100	0.9100	0.8600	0.8600	-10.417%	326	2,483	-91.860%
2025-02-13	0.8000	0.9600	0.7500	0.9600	+24.675%	237	2,483	-92.708%
2025-02-12	1.2500	1.2500	0.7500	0.7700	-9.412%	75	2,275	-90.909%
2025-02-11	0.9700	0.9700	0.7700	0.8500	-10.526%	72	2,220	-91.765%
2025-02-10	0.9500	1.0000	0.8500	0.9500	0.000%	158	2,158	-92.632%
2025-02-07	1.1000	1.1000	0.9000	0.9500	-32.143%	216	2,196	-92.632%
2025-02-06	1.6600	1.6600	1.3500	1.4000	+11.111%	43	2,097	-95.000%
2025-02-05	1.0500	1.5000	1.0500	1.2600	+38.462%	1,384	2,070	-94.444%

.dark-mode .MqhKfY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqhKfY{ 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