Dark

CGC20270115C3
CGC Jan 15 2027 3.00 Call (CGC270115C00003000)
option OPRA

EOD

Jul 31, 2026

0.0200-33.333%(-0.0100)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0300	0.0300	0.0200	0.0200	-33.333%	32	9,359	0.000%
2026-07-28	0.0300	0.0300	0.0300	0.0300	-25.000%	30	9,361	-33.333%
2026-07-27	0.0400	0.0400	0.0300	0.0400	-33.333%	70	9,391	-50.000%
2026-07-23	0.0400	0.0600	0.0400	0.0600	0.000%	46	9,386	-66.667%
2026-07-21	0.0500	0.0600	0.0500	0.0600	+20.000%	11	9,385	-66.667%
2026-07-20	0.0500	0.0500	0.0500	0.0500	0.000%	13	9,385	-60.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-16.667%	40	9,385	-60.000%
2026-07-16	0.0600	0.0600	0.0600	0.0600	-14.286%	1	9,425	-66.667%
2026-07-15	0.0700	0.0700	0.0700	0.0700	0.000%	22	9,425	-71.429%
2026-07-14	0.0700	0.0700	0.0700	0.0700	+40.000%	50	9,437	-71.429%
2026-07-08	0.0400	0.0500	0.0400	0.0500	-37.500%	11	9,387	-60.000%
2026-07-07	0.0800	0.0800	0.0800	0.0800	+33.333%	25	9,391	-75.000%
2026-07-06	0.0800	0.0800	0.0600	0.0600	0.000%	56	9,375	-66.667%
2026-07-02	0.0600	0.0600	0.0600	0.0600	-14.286%	10	9,354	-66.667%
2026-07-01	0.0700	0.1100	0.0700	0.0700	+16.667%	163	9,354	-71.429%
2026-06-30	0.0900	0.0900	0.0600	0.0600	0.000%	71	9,385	-66.667%
2026-06-29	0.0800	0.0800	0.0600	0.0600	-14.286%	60	9,376	-66.667%
2026-06-26	0.0700	0.0700	0.0700	0.0700	-12.500%	2	9,316	-71.429%
2026-06-22	0.0800	0.0800	0.0800	0.0800	+33.333%	10	9,316	-75.000%
2026-06-16	0.0600	0.0600	0.0600	0.0600	0.000%	10	9,307	-66.667%
2026-06-15	0.0600	0.0600	0.0600	0.0600	-25.000%	16	9,307	-66.667%
2026-06-12	0.0900	0.0900	0.0800	0.0800	-42.857%	81	9,323	-75.000%
2026-06-10	0.0700	0.1400	0.0700	0.1400	+40.000%	21	9,323	-85.714%
2026-06-09	0.0800	0.1000	0.0800	0.1000	+11.111%	25	9,342	-80.000%
2026-06-08	0.0900	0.0900	0.0900	0.0900	+28.571%	5	9,367	-77.778%
2026-06-05	0.0700	0.0700	0.0700	0.0700	0.000%	5	9,367	-71.429%
2026-06-03	0.0700	0.0700	0.0700	0.0700	-36.364%	5	9,367	-71.429%
2026-06-01	0.1100	0.1100	0.1100	0.1100	+37.500%	15	9,372	-81.818%
2026-05-29	0.0800	0.0800	0.0800	0.0800	-20.000%	25	9,363	-75.000%
2026-05-28	0.0700	0.1000	0.0700	0.1000	+11.111%	355	9,388	-80.000%
2026-05-27	0.0900	0.0900	0.0900	0.0900	0.000%	10	9,738	-77.778%
2026-05-26	0.0800	0.0900	0.0800	0.0900	+12.500%	6	9,738	-77.778%
2026-05-22	0.0800	0.0800	0.0800	0.0800	-11.111%	100	9,833	-75.000%
2026-05-21	0.0900	0.0900	0.0900	0.0900	-10.000%	5	9,833	-77.778%
2026-05-20	0.0900	0.1000	0.0900	0.1000	+25.000%	16	9,833	-80.000%
2026-05-19	0.0800	0.0800	0.0800	0.0800	-11.111%	5	9,822	-75.000%
2026-05-18	0.0900	0.0900	0.0900	0.0900	0.000%	193	9,822	-77.778%
2026-05-15	0.0900	0.0900	0.0900	0.0900	0.000%	200	9,822	-77.778%
2026-05-13	0.1300	0.1300	0.0900	0.0900	-10.000%	214	9,983	-77.778%
2026-05-12	0.1100	0.1100	0.1000	0.1000	-16.667%	10	9,788	-80.000%
2026-05-11	0.1200	0.1200	0.1200	0.1200	+20.000%	4	9,788	-83.333%
2026-05-08	0.1000	0.1100	0.0800	0.1000	+11.111%	30	9,784	-80.000%
2026-05-07	0.0900	0.0900	0.0900	0.0900	-10.000%	10	9,759	-77.778%
2026-05-06	0.1000	0.1000	0.1000	0.1000	-9.091%	50	9,749	-80.000%
2026-05-05	0.0900	0.1100	0.0900	0.1100	0.000%	9	9,699	-81.818%
2026-05-01	0.0900	0.1100	0.0900	0.1100	+10.000%	105	9,597	-81.818%
2026-04-30	0.1200	0.1300	0.1000	0.1000	0.000%	202	9,597	-80.000%
2026-04-29	0.1300	0.1300	0.1000	0.1000	-9.091%	89	9,586	-80.000%
2026-04-28	0.1300	0.1300	0.1100	0.1100	-26.667%	9	9,613	-81.818%
2026-04-24	0.2000	0.2000	0.1500	0.1500	+25.000%	35	9,604	-86.667%
2026-04-23	0.2400	0.2400	0.1200	0.1200	-52.000%	172	9,583	-83.333%
2026-04-22	0.0700	0.2500	0.0700	0.2500	+127.273%	691	9,545	-92.000%
2026-04-21	0.1000	0.1100	0.1000	0.1100	+10.000%	51	8,957	-81.818%
2026-04-20	0.1000	0.1100	0.1000	0.1000	0.000%	32	8,957	-80.000%
2026-04-17	0.1100	0.1100	0.1000	0.1000	0.000%	2	8,946	-80.000%
2026-04-16	0.1200	0.1200	0.1000	0.1000	+11.111%	60	8,944	-80.000%
2026-04-15	0.0900	0.0900	0.0900	0.0900	+12.500%	38	8,884	-77.778%
2026-04-14	0.1100	0.1100	0.0800	0.0800	-11.111%	9	8,886	-75.000%
2026-04-13	0.0900	0.0900	0.0900	0.0900	+12.500%	28	8,877	-77.778%
2026-04-10	0.0900	0.0900	0.0800	0.0800	-11.111%	33	8,892	-75.000%
2026-04-09	0.0800	0.0900	0.0800	0.0900	+28.571%	113	8,925	-77.778%
2026-04-08	0.0800	0.0800	0.0700	0.0700	-12.500%	26	8,825	-71.429%
2026-04-02	0.0800	0.0800	0.0800	0.0800	+14.286%	10	8,829	-75.000%
2026-03-30	0.0500	0.0700	0.0500	0.0700	-30.000%	6	8,829	-71.429%
2026-03-26	0.1000	0.1000	0.0500	0.1000	+25.000%	8	8,825	-80.000%
2026-03-24	0.0800	0.0800	0.0800	0.0800	-27.273%	18	8,818	-75.000%
2026-03-18	0.1100	0.1100	0.1100	0.1100	+10.000%	1	8,820	-81.818%
2026-03-17	0.1000	0.1000	0.1000	0.1000	+11.111%	9	8,820	-80.000%
2026-03-16	0.1300	0.1300	0.0900	0.0900	-18.182%	2	8,820	-77.778%
2026-03-13	0.1100	0.1100	0.1100	0.1100	0.000%	1	8,820	-81.818%
2026-03-11	0.1100	0.1100	0.1100	0.1100	+22.222%	10	8,819	-81.818%
2026-03-09	0.0900	0.0900	0.0900	0.0900	-35.714%	1	8,809	-77.778%
2026-03-06	0.1100	0.1400	0.1100	0.1400	+16.667%	2	8,809	-85.714%
2026-03-05	0.1200	0.1200	0.1200	0.1200	0.000%	12	8,808	-83.333%
2026-03-03	0.1200	0.1200	0.1100	0.1200	-7.692%	118	8,806	-83.333%
2026-03-02	0.1300	0.1300	0.1300	0.1300	0.000%	5	8,760	-84.615%
2026-02-26	0.1300	0.1300	0.1300	0.1300	-18.750%	6	8,760	-84.615%
2026-02-24	0.1500	0.1600	0.1500	0.1600	+6.667%	46	8,760	-87.500%
2026-02-23	0.1400	0.1600	0.1400	0.1500	0.000%	26	8,793	-86.667%
2026-02-20	0.1600	0.1600	0.1500	0.1500	-11.765%	2	8,807	-86.667%
2026-02-19	0.1700	0.1700	0.1700	0.1700	+6.250%	15	8,806	-88.235%
2026-02-18	0.1600	0.1600	0.1600	0.1600	+23.077%	8	8,806	-87.500%
2026-02-17	0.1600	0.1600	0.1200	0.1300	-13.333%	134	8,799	-84.615%
2026-02-13	0.1500	0.1500	0.1400	0.1500	-11.765%	77	8,694	-86.667%
2026-02-12	0.1000	0.1700	0.1000	0.1700	0.000%	16	8,694	-88.235%
2026-02-11	0.2000	0.2000	0.1700	0.1700	0.000%	20	8,704	-88.235%
2026-02-10	0.1700	0.1700	0.1700	0.1700	-15.000%	5	8,704	-88.235%
2026-02-06	0.2000	0.2000	0.1900	0.2000	+17.647%	18	8,699	-90.000%
2026-02-05	0.1500	0.1700	0.1500	0.1700	-15.000%	2	8,691	-88.235%
2026-02-03	0.2000	0.2000	0.2000	0.2000	0.000%	2	8,692	-90.000%
2026-02-02	0.2000	0.2000	0.2000	0.2000	0.000%	137	8,693	-90.000%
2026-01-30	0.2200	0.2300	0.2000	0.2000	0.000%	339	8,651	-90.000%
2026-01-29	0.3200	0.3200	0.2000	0.2000	+17.647%	2	8,336	-90.000%
2026-01-28	0.2100	0.2300	0.1700	0.1700	-26.087%	35	8,335	-88.235%
2026-01-27	0.2300	0.2300	0.2300	0.2300	0.000%	274	8,341	-91.304%
2026-01-26	0.2200	0.2300	0.2200	0.2300	0.000%	256	8,305	-91.304%
2026-01-23	0.2300	0.2400	0.2100	0.2300	0.000%	504	8,399	-91.304%
2026-01-22	0.2400	0.2400	0.2300	0.2300	+9.524%	96	8,551	-91.304%
2026-01-21	0.2500	0.2700	0.2100	0.2100	-8.696%	1,064	8,551	-90.476%
2026-01-20	0.2400	0.2700	0.2200	0.2300	-11.538%	108	8,939	-91.304%
2026-01-16	0.2800	0.2800	0.2600	0.2600	-7.143%	66	8,905	-92.308%
2026-01-13	0.2900	0.2900	0.2800	0.2800	0.000%	4	8,905	-92.857%
2026-01-12	0.3000	0.3000	0.2700	0.2800	+3.704%	4	8,905	-92.857%
2026-01-09	0.3200	0.3200	0.2700	0.2700	-15.625%	14	8,905	-92.593%
2026-01-08	0.3000	0.3200	0.2700	0.3200	+10.345%	20	8,907	-93.750%
2026-01-07	0.2900	0.2900	0.2900	0.2900	+11.538%	4	8,902	-93.103%
2026-01-06	0.2800	0.2800	0.2600	0.2600	-10.345%	64	8,901	-92.308%
2026-01-02	0.3000	0.3000	0.2900	0.2900	+3.571%	3	8,939	-93.103%
2025-12-31	0.2500	0.2800	0.2500	0.2800	0.000%	23	8,948	-92.857%
2025-12-30	0.3900	0.3900	0.2700	0.2800	-6.667%	61	8,948	-92.857%
2025-12-29	0.3000	0.3500	0.2800	0.3000	-3.226%	69	8,972	-93.333%
2025-12-26	0.3200	0.3300	0.3100	0.3100	-8.824%	257	8,970	-93.548%
2025-12-24	0.4100	0.4100	0.3400	0.3400	-10.526%	39	8,972	-94.118%
2025-12-23	0.7500	0.7500	0.3500	0.3800	+5.556%	27	8,972	-94.737%
2025-12-22	0.4200	0.4200	0.3500	0.3600	-23.404%	23	8,977	-94.444%
2025-12-19	0.5500	0.5600	0.4400	0.4700	-20.339%	214	8,978	-95.745%
2025-12-18	0.8000	0.9600	0.5900	0.5900	-16.901%	526	9,081	-96.610%
2025-12-17	0.8000	0.8900	0.7000	0.7100	+1.429%	178	9,349	-97.183%
2025-12-16	0.5800	0.8000	0.5800	0.7000	+7.692%	60	9,272	-97.143%
2025-12-15	0.7000	0.8000	0.5500	0.6500	+6.557%	319	9,272	-96.923%
2025-12-12	0.3900	0.7900	0.3900	0.6100	+103.333%	1,685	9,033	-96.721%
2025-12-10	0.3000	0.3000	0.3000	0.3000	+7.143%	50	7,726	-93.333%
2025-12-09	0.2800	0.2800	0.2800	0.2800	-3.448%	1	7,678	-92.857%
2025-12-05	0.2900	0.2900	0.2900	0.2900	+11.538%	2	7,677	-93.103%
2025-12-03	0.2300	0.2700	0.2300	0.2600	0.000%	32	7,677	-92.308%
2025-12-02	0.2600	0.2600	0.2600	0.2600	0.000%	2	7,678	-92.308%
2025-12-01	0.2700	0.2700	0.2600	0.2600	-10.345%	200	7,676	-92.308%
2025-11-28	0.2900	0.2900	0.2900	0.2900	+7.407%	3	7,826	-93.103%
2025-11-26	0.2700	0.2700	0.2700	0.2700	-6.897%	100	7,928	-92.593%
2025-11-25	0.3000	0.3000	0.2900	0.2900	+11.538%	201	7,928	-93.103%
2025-11-21	0.2500	0.2600	0.2500	0.2600	+4.000%	2	7,728	-92.308%
2025-11-20	0.2800	0.2800	0.2500	0.2500	-10.714%	26	7,727	-92.000%
2025-11-17	0.2800	0.2800	0.2800	0.2800	+7.692%	10	7,701	-92.857%
2025-11-14	0.2800	0.2800	0.2600	0.2600	-3.704%	203	7,691	-92.308%
2025-11-13	0.4500	0.4500	0.2600	0.2700	-12.903%	354	7,890	-92.593%
2025-11-12	0.3200	0.3200	0.3000	0.3100	-6.061%	40	7,773	-93.548%
2025-11-11	0.3300	0.3300	0.3300	0.3300	-8.333%	50	7,733	-93.939%
2025-11-10	0.3600	0.3600	0.3600	0.3600	-10.000%	5	7,688	-94.444%
2025-11-07	0.4000	0.4000	0.4000	0.4000	+33.333%	1	7,684	-95.000%
2025-11-06	0.3000	0.3000	0.3000	0.3000	+11.111%	7	7,683	-93.333%
2025-11-05	0.2700	0.2700	0.2700	0.2700	-12.903%	4	7,685	-92.593%
2025-11-04	0.3100	0.3100	0.3100	0.3100	-3.125%	5	7,689	-93.548%
2025-11-03	0.3600	0.3600	0.3200	0.3200	-11.111%	9	7,687	-93.750%
2025-10-31	0.3600	0.3600	0.3600	0.3600	-5.263%	1	7,687	-94.444%
2025-10-30	0.3200	0.3800	0.3200	0.3800	+11.765%	2	7,687	-94.737%
2025-10-29	0.3400	0.3400	0.3400	0.3400	-12.821%	3	7,687	-94.118%
2025-10-24	0.4000	0.4000	0.3900	0.3900	-11.364%	8	7,687	-94.872%
2025-10-23	0.3600	0.4400	0.3600	0.4400	+12.821%	2	7,684	-95.455%
2025-10-22	0.3900	0.3900	0.3900	0.3900	+8.333%	2	7,683	-94.872%
2025-10-21	0.4100	0.4100	0.3500	0.3600	-2.703%	153	7,681	-94.444%
2025-10-20	0.3700	0.3700	0.3700	0.3700	-5.128%	2	7,745	-94.595%
2025-10-16	0.3800	0.3900	0.3800	0.3900	+2.632%	14	7,747	-94.872%
2025-10-15	0.4000	0.4000	0.3800	0.3800	-2.564%	20	7,735	-94.737%
2025-10-14	0.3700	0.3900	0.3600	0.3900	+5.405%	5	7,720	-94.872%
2025-10-13	0.3800	0.3800	0.3400	0.3700	-7.500%	12	7,716	-94.595%
2025-10-10	0.4300	0.4300	0.4000	0.4000	-24.528%	17	7,707	-95.000%
2025-10-09	0.4900	0.5900	0.3800	0.5300	+23.256%	111	7,696	-96.226%
2025-10-08	0.4500	0.4500	0.4300	0.4300	-4.444%	7	7,684	-95.349%
2025-10-07	0.4200	0.4500	0.4200	0.4500	+9.756%	60	7,642	-95.556%
2025-10-06	0.3800	0.4100	0.3700	0.4100	+10.811%	336	7,642	-95.122%
2025-10-03	0.3900	0.4500	0.3700	0.3700	-2.632%	136	7,339	-94.595%
2025-10-02	0.4100	0.4100	0.3200	0.3800	+5.556%	35	7,209	-94.737%
2025-10-01	0.4200	0.4200	0.3500	0.3600	-25.000%	73	7,181	-94.444%
2025-09-30	0.4700	0.4800	0.3800	0.4800	-7.692%	59	7,240	-95.833%
2025-09-29	0.4800	0.5300	0.4000	0.5200	+48.571%	357	7,220	-96.154%
2025-09-26	0.3700	0.3700	0.3300	0.3500	-7.895%	27	7,028	-94.286%
2025-09-25	0.3900	0.3900	0.3700	0.3800	-2.564%	5	7,003	-94.737%
2025-09-24	0.3700	0.4100	0.3700	0.3900	+14.706%	23	6,998	-94.872%
2025-09-23	0.3600	0.3800	0.3400	0.3400	-5.556%	75	6,975	-94.118%
2025-09-22	0.3500	0.3600	0.3500	0.3600	-12.195%	50	7,000	-94.444%
2025-09-19	0.4100	0.4100	0.4100	0.4100	-2.381%	27	6,962	-95.122%
2025-09-18	0.3900	0.4200	0.3900	0.4200	+10.526%	117	6,962	-95.238%
2025-09-17	0.4000	0.4100	0.3800	0.3800	-11.628%	69	6,845	-94.737%
2025-09-16	0.4500	0.4500	0.4300	0.4300	+22.857%	107	6,837	-95.349%
2025-09-15	0.4000	0.4000	0.3500	0.3500	-10.256%	12	6,741	-94.286%
2025-09-12	0.4200	0.4200	0.3900	0.3900	-4.878%	148	6,742	-94.872%
2025-09-11	0.4100	0.4100	0.4100	0.4100	+2.500%	40	6,614	-95.122%
2025-09-10	0.4000	0.4000	0.4000	0.4000	-9.091%	15	6,581	-95.000%
2025-09-09	0.3700	0.4400	0.3700	0.4400	+18.919%	180	6,566	-95.455%
2025-09-08	0.4500	0.4500	0.3500	0.3700	-2.632%	102	6,478	-94.595%
2025-09-05	0.4400	0.4400	0.3700	0.3800	-5.000%	13	6,576	-94.737%
2025-09-04	0.4000	0.4100	0.3600	0.4000	-4.762%	65	6,572	-95.000%
2025-09-03	0.4500	0.4500	0.4200	0.4200	-6.667%	21	6,579	-95.238%
2025-09-02	0.3000	0.5600	0.3000	0.4500	-27.419%	127	6,569	-95.556%
2025-08-29	0.6000	0.6400	0.5500	0.6200	-4.615%	332	6,526	-96.774%
2025-08-28	0.4900	0.7000	0.4900	0.6500	+35.417%	144	6,526	-96.923%
2025-08-27	0.4600	0.4800	0.4400	0.4800	+14.286%	43	6,511	-95.833%
2025-08-26	0.4700	0.4700	0.4100	0.4200	-6.667%	14	6,495	-95.238%
2025-08-25	0.4200	0.4600	0.3200	0.4500	+28.571%	53	6,490	-95.556%
2025-08-22	0.3200	0.3500	0.3000	0.3500	+6.061%	25	6,491	-94.286%
2025-08-21	0.3200	0.3400	0.3100	0.3300	+13.793%	17	6,491	-93.939%
2025-08-20	0.3000	0.3000	0.2900	0.2900	-21.622%	18	6,494	-93.103%
2025-08-19	0.3900	0.3900	0.3500	0.3700	-11.905%	41	6,481	-94.595%
2025-08-18	0.3900	0.4400	0.3800	0.4200	+7.692%	66	6,480	-95.238%
2025-08-15	0.5000	0.5000	0.3900	0.3900	-13.333%	38	6,462	-94.872%
2025-08-14	0.4800	0.4800	0.4500	0.4500	-25.000%	11	6,441	-95.556%
2025-08-13	0.5700	0.6000	0.5400	0.6000	+11.111%	110	6,430	-96.667%
2025-08-12	0.6400	0.6400	0.4900	0.5400	+5.882%	506	6,372	-96.296%
2025-08-11	0.4100	0.6000	0.3700	0.5100	+64.516%	682	5,954	-96.078%
2025-08-08	0.3000	0.3600	0.2900	0.3100	+29.167%	50	5,752	-93.548%
2025-08-07	0.2600	0.2600	0.2200	0.2400	-4.000%	39	5,759	-91.667%
2025-08-06	0.2500	0.2500	0.2500	0.2500	-3.846%	10	5,755	-92.000%
2025-08-05	0.3000	0.3000	0.2600	0.2600	-10.345%	3	5,755	-92.308%
2025-08-04	0.2600	0.2900	0.2600	0.2900	+7.407%	12	5,755	-93.103%
2025-08-01	0.2600	0.3000	0.2600	0.2700	+8.000%	33	5,755	-92.593%
2025-07-30	0.2500	0.2500	0.2500	0.2500	-3.846%	1	5,737	-92.000%
2025-07-29	0.2900	0.2900	0.2500	0.2600	-7.143%	1,590	5,737	-92.308%
2025-07-28	0.2900	0.2900	0.2800	0.2800	-6.667%	73	6,075	-92.857%
2025-07-25	0.3100	0.3100	0.3000	0.3000	+3.448%	2	6,064	-93.333%
2025-07-24	0.3100	0.3100	0.2800	0.2900	-14.706%	21	6,063	-93.103%
2025-07-23	0.3200	0.3400	0.2800	0.3400	-5.556%	68	6,042	-94.118%
2025-07-22	0.2600	0.3600	0.2600	0.3600	+33.333%	276	6,036	-94.444%
2025-07-21	0.2800	0.2800	0.2700	0.2700	+3.846%	16	5,877	-92.593%
2025-07-18	0.2900	0.2900	0.2500	0.2600	-3.704%	187	5,872	-92.308%
2025-07-17	0.2600	0.2800	0.2500	0.2700	+8.000%	85	5,739	-92.593%
2025-07-16	0.2600	0.2600	0.2500	0.2500	-3.846%	31	5,654	-92.000%
2025-07-15	0.2700	0.2700	0.2600	0.2600	-13.333%	67	5,636	-92.308%
2025-07-14	0.2700	0.3000	0.2700	0.3000	+11.111%	100	5,625	-93.333%
2025-07-11	0.2800	0.2800	0.2600	0.2700	-6.897%	9	5,553	-92.593%
2025-07-10	0.3100	0.3300	0.2900	0.2900	-6.452%	47	5,555	-93.103%
2025-07-09	0.3100	0.3200	0.3100	0.3100	0.000%	5	5,513	-93.548%
2025-07-08	0.2700	0.3100	0.2700	0.3100	+10.714%	4	5,511	-93.548%
2025-07-07	0.3500	0.3500	0.2800	0.2800	-15.152%	44	5,508	-92.857%
2025-07-03	0.2700	0.3500	0.2700	0.3300	+13.793%	169	5,365	-93.939%
2025-07-02	0.3000	0.3000	0.2900	0.2900	0.000%	7	5,365	-93.103%
2025-07-01	0.3200	0.3200	0.2900	0.2900	+7.407%	32	5,416	-93.103%
2025-06-30	0.3000	0.3000	0.2700	0.2700	-12.903%	22	5,396	-92.593%
2025-06-27	0.3400	0.3500	0.3000	0.3100	0.000%	128	5,395	-93.548%
2025-06-26	0.3000	0.3300	0.3000	0.3100	0.000%	1,394	5,272	-93.548%
2025-06-25	0.2600	0.3100	0.2600	0.3100	+6.897%	2	4,222	-93.548%
2025-06-23	0.3100	0.3100	0.2700	0.2900	-6.452%	42	4,222	-93.103%
2025-06-20	0.3400	0.4600	0.3100	0.3100	-6.061%	46	4,213	-93.548%
2025-06-18	0.3300	0.3500	0.3300	0.3300	-10.811%	21	4,203	-93.939%
2025-06-17	0.4100	0.4100	0.3700	0.3700	-26.000%	17	4,203	-94.595%
2025-06-13	0.4400	0.5000	0.4400	0.5000	+11.111%	4	4,189	-96.000%
2025-06-12	0.4500	0.4500	0.4500	0.4500	+7.143%	5	4,189	-95.556%
2025-06-11	0.4200	0.4200	0.4200	0.4200	0.000%	1	4,184	-95.238%
2025-06-10	0.4300	0.4300	0.4200	0.4200	-12.500%	12	4,183	-95.238%
2025-06-09	0.5200	0.5200	0.4800	0.4800	-4.000%	2	4,183	-95.833%
2025-06-06	0.5000	0.5000	0.5000	0.5000	+51.515%	6	4,183	-96.000%
2025-06-03	0.3200	0.3300	0.3200	0.3300	-2.941%	17	4,183	-93.939%
2025-06-02	0.3100	0.3500	0.3100	0.3400	-15.000%	62	4,166	-94.118%
2025-05-30	0.4000	0.4000	0.4000	0.4000	-31.034%	20	4,162	-95.000%
2025-05-29	0.5800	0.5800	0.5800	0.5800	-6.452%	3	4,162	-96.552%
2025-05-28	0.5800	0.6200	0.5800	0.6200	-8.824%	2	4,161	-96.774%
2025-05-23	0.6500	0.6800	0.6500	0.6800	+7.937%	12	4,160	-97.059%
2025-05-21	0.6500	0.7500	0.6300	0.6300	+5.000%	39	4,160	-96.825%
2025-05-20	0.6500	0.6900	0.5700	0.6000	+11.111%	5	4,132	-96.667%
2025-05-19	0.5300	0.6200	0.5300	0.5400	-10.000%	26	4,131	-96.296%
2025-05-16	0.4200	0.6000	0.4200	0.6000	+62.162%	320	4,128	-96.667%
2025-05-15	0.3800	0.3800	0.3700	0.3700	-31.481%	24	3,974	-94.595%
2025-05-14	0.4500	0.5400	0.4500	0.5400	+20.000%	7	3,974	-96.296%
2025-05-13	0.4500	0.4500	0.4500	0.4500	0.000%	30	3,969	-95.556%
2025-05-12	0.4500	0.4500	0.4500	0.4500	+7.143%	1	3,969	-95.556%
2025-05-09	0.4500	0.4500	0.4200	0.4200	+2.439%	8	3,969	-95.238%
2025-05-06	0.4100	0.4100	0.4100	0.4100	+17.143%	1	3,969	-95.122%
2025-05-05	0.3800	0.3800	0.3500	0.3500	-12.500%	6	3,968	-94.286%
2025-05-02	0.4000	0.4000	0.4000	0.4000	-11.111%	20	3,962	-95.000%
2025-05-01	0.4500	0.4500	0.4500	0.4500	-10.000%	2	3,952	-95.556%
2025-04-29	0.4200	0.5000	0.4200	0.5000	+31.579%	21	3,952	-96.000%
2025-04-28	0.3500	0.3800	0.3500	0.3800	-19.149%	15	3,949	-94.737%
2025-04-25	0.5000	0.5500	0.4500	0.4700	+4.444%	92	3,935	-95.745%
2025-04-24	0.4500	0.5500	0.4500	0.4500	+7.143%	8	3,902	-95.556%
2025-04-23	0.3500	0.4200	0.3500	0.4200	+16.667%	31	3,901	-95.238%
2025-04-22	0.3600	0.3600	0.3600	0.3600	+33.333%	3	3,895	-94.444%
2025-04-21	0.3500	0.3500	0.2700	0.2700	-40.000%	5	3,895	-92.593%
2025-04-17	0.4500	0.4500	0.3700	0.4500	+12.500%	124	3,936	-95.556%
2025-04-16	0.3100	0.4500	0.3100	0.4000	+73.913%	96	3,936	-95.000%
2025-04-15	0.2300	0.2400	0.2300	0.2300	0.000%	51	3,929	-91.304%
2025-04-14	0.2700	0.2800	0.2300	0.2300	0.000%	26	3,878	-91.304%
2025-04-11	0.2800	0.2800	0.2300	0.2300	-17.857%	30	3,852	-91.304%
2025-04-10	0.2500	0.2900	0.2000	0.2800	+16.667%	149	3,837	-92.857%
2025-04-09	0.2400	0.2500	0.2400	0.2400	0.000%	97	3,689	-91.667%
2025-04-08	0.2700	0.2700	0.2000	0.2400	-20.000%	144	3,628	-91.667%
2025-04-07	0.4000	0.4200	0.2900	0.3000	+25.000%	277	3,501	-93.333%
2025-04-04	0.2000	0.2600	0.2000	0.2400	0.000%	58	3,298	-91.667%
2025-04-03	0.2600	0.2700	0.2300	0.2400	-14.286%	163	3,297	-91.667%
2025-04-01	0.3000	0.3000	0.2700	0.2800	0.000%	67	3,374	-92.857%
2025-03-31	0.2500	0.2800	0.2300	0.2800	+12.000%	20	3,321	-92.857%
2025-03-28	0.2900	0.2900	0.2500	0.2500	-10.714%	252	3,315	-92.000%
2025-03-27	0.3000	0.3100	0.2800	0.2800	+3.704%	72	3,246	-92.857%
2025-03-26	0.2900	0.3000	0.2700	0.2700	-12.903%	18	3,218	-92.593%
2025-03-25	0.3000	0.3100	0.3000	0.3100	+6.897%	11	3,206	-93.548%
2025-03-24	0.2900	0.2900	0.2900	0.2900	+3.571%	3	3,195	-93.103%
2025-03-19	0.3000	0.3400	0.2800	0.2800	-37.778%	47	3,192	-92.857%
2025-03-18	0.3600	0.4500	0.3600	0.4500	+36.364%	4	3,145	-95.556%
2025-03-17	0.3400	0.4800	0.3300	0.3300	+6.452%	48	3,145	-93.939%
2025-03-14	0.2500	0.3100	0.2500	0.3100	+3.333%	12	3,127	-93.548%
2025-03-12	0.2700	0.3000	0.2500	0.3000	0.000%	258	3,122	-93.333%
2025-03-11	0.3000	0.3000	0.3000	0.3000	+20.000%	2	2,869	-93.333%
2025-03-10	0.3000	0.3200	0.2000	0.2500	-16.667%	48	2,871	-92.000%
2025-03-07	0.3000	0.3200	0.3000	0.3000	+3.448%	58	2,834	-93.333%
2025-03-06	0.4000	0.4000	0.2800	0.2900	-9.375%	11	2,795	-93.103%
2025-03-05	0.3100	0.3600	0.3100	0.3200	-13.514%	208	2,795	-93.750%
2025-03-04	0.3500	0.3700	0.3500	0.3700	+12.121%	2	2,595	-94.595%
2025-03-03	0.3900	0.3900	0.3300	0.3300	-17.500%	18	2,595	-93.939%
2025-02-28	0.9300	0.9300	0.4000	0.4000	0.000%	6	2,611	-95.000%
2025-02-27	0.4200	0.4200	0.4000	0.4000	-16.667%	4	2,610	-95.000%
2025-02-26	0.4900	0.4900	0.4800	0.4800	0.000%	26	2,606	-95.833%
2025-02-25	0.4800	0.4800	0.4800	0.4800	-4.000%	24	2,568	-95.833%
2025-02-24	0.5000	0.5000	0.5000	0.5000	-9.091%	2	2,568	-96.000%
2025-02-21	0.5500	0.5500	0.5500	0.5500	-8.333%	2	2,566	-96.364%
2025-02-20	0.6000	0.6000	0.6000	0.6000	-3.226%	1	2,566	-96.667%
2025-02-19	0.6000	0.6600	0.6000	0.6200	+6.897%	61	2,565	-96.774%
2025-02-18	0.6700	0.6700	0.5700	0.5800	-18.310%	457	2,504	-96.552%
2025-02-14	0.7400	0.7400	0.6700	0.7100	+4.412%	46	2,047	-97.183%
2025-02-13	0.6500	0.6800	0.6300	0.6800	+9.677%	57	1,991	-97.059%
2025-02-12	0.6000	0.6500	0.6000	0.6200	-4.615%	109	1,991	-96.774%
2025-02-11	0.6700	0.7000	0.6200	0.6500	-9.722%	231	1,882	-96.923%
2025-02-10	0.7900	0.7900	0.6100	0.7200	-10.000%	32	1,652	-97.222%
2025-02-07	0.8500	0.8500	0.7000	0.8000	-31.034%	216	1,623	-97.500%
2025-02-06	1.2500	1.3000	1.1000	1.1600	+16.000%	12	1,572	-98.276%
2025-02-05	1.2000	1.2000	1.0000	1.0000	+33.333%	35	1,568	-98.000%
2025-02-04	0.7500	0.7500	0.7000	0.7500	0.000%	25	1,566	-97.333%
2025-02-03	0.6500	0.7500	0.6000	0.7500	+8.696%	90	1,541	-97.333%
2025-01-31	0.9000	0.9000	0.6900	0.6900	-1.429%	24	1,458	-97.101%
2025-01-29	0.7000	0.7000	0.6500	0.7000	0.000%	36	1,447	-97.143%
2025-01-28	0.7000	0.7000	0.7000	0.7000	-12.500%	42	1,411	-97.143%
2025-01-27	0.9300	0.9300	0.6500	0.8000	-11.111%	51	1,369	-97.500%
2025-01-24	0.8400	0.9000	0.7800	0.9000	+28.571%	222	1,318	-97.778%
2025-01-21	0.7500	0.7500	0.7000	0.7000	-6.667%	101	1,049	-97.143%
2025-01-17	0.8000	0.8900	0.7500	0.7500	-3.846%	156	1,049	-97.333%
2025-01-16	0.8000	0.8000	0.7800	0.7800	-2.500%	3	1,049	-97.436%
2025-01-15	0.9000	0.9000	0.8000	0.8000	-5.882%	16	1,046	-97.500%
2025-01-14	0.9900	0.9900	0.7200	0.8500	-14.141%	11	1,030	-97.647%
2025-01-13	0.9400	0.9900	0.9000	0.9900	+4.211%	12	1,030	-97.980%
2025-01-10	1.0400	1.0400	0.9500	0.9500	-5.000%	10	1,020	-97.895%
2025-01-08	1.1000	1.1000	1.0000	1.0000	-20.000%	2	1,014	-98.000%
2025-01-07	1.5600	1.5600	1.2500	1.2500	+3.306%	3	1,014	-98.400%
2025-01-06	1.3100	1.3100	1.2100	1.2100	-16.552%	6	1,011	-98.347%
2025-01-03	1.4500	1.4500	1.4500	1.4500	+31.818%	20	1,016	-98.621%
2025-01-02	1.1000	1.1000	1.1000	1.1000	-11.290%	1	1,006	-98.182%
2024-12-31	1.2400	1.2400	1.2400	1.2400	+21.569%	1	1,004	-98.387%
2024-12-30	1.0200	1.0200	1.0200	1.0200	+2.000%	2	1,004	-98.039%
2024-12-27	0.9600	1.0000	0.9500	1.0000	-13.043%	272	1,002	-98.000%
2024-12-26	1.0000	1.1500	1.0000	1.1500	+9.524%	11	866	-98.261%
2024-12-24	1.3000	1.3000	1.0000	1.0500	+5.000%	19	841	-98.095%
2024-12-23	1.0000	1.1500	0.9500	1.0000	-13.043%	26	841	-98.000%
2024-12-20	1.1500	1.1500	1.1500	1.1500	+19.792%	1	819	-98.261%
2024-12-19	1.5000	1.5000	0.9600	0.9600	-31.429%	6	818	-97.917%
2024-12-18	1.2100	1.4000	1.0000	1.4000	+27.273%	90	814	-98.571%
2024-12-16	1.2200	1.2200	1.1000	1.1000	-10.569%	35	711	-98.182%
2024-12-13	1.1500	1.3100	1.1200	1.2300	+0.820%	28	711	-98.374%
2024-12-12	1.3000	1.3000	1.1200	1.2200	-1.613%	36	709	-98.361%
2024-12-11	1.2000	1.5000	1.2000	1.2400	-6.767%	103	676	-98.387%
2024-12-10	1.6500	1.6500	1.3000	1.3300	-5.000%	135	648	-98.496%
2024-12-09	1.5000	1.5000	1.4000	1.4000	-26.316%	131	513	-98.571%
2024-12-06	1.7500	1.9000	1.6200	1.9000	+6.145%	162	382	-98.947%
2024-12-04	1.7900	1.9700	1.7900	1.7900	+5.294%	12	301	-98.883%
2024-12-03	1.7000	1.7000	1.7000	1.7000	-9.574%	2	291	-98.824%
2024-12-02	1.8800	1.8800	1.8800	1.8800	-15.695%	1	289	-98.936%
2024-11-25	2.2300	2.2300	2.2300	2.2300	+10.945%	1	288	-99.103%
2024-11-22	2.0000	2.0100	2.0000	2.0100	+3.077%	70	287	-99.005%
2024-11-21	2.0000	2.0000	1.9500	1.9500	+6.557%	12	240	-98.974%
2024-11-20	1.9500	1.9500	1.8300	1.8300	-5.670%	21	240	-98.907%
2024-11-19	2.0900	2.0900	1.9400	1.9400	+3.191%	21	260	-98.969%
2024-11-18	1.8400	1.8800	1.8400	1.8800	-6.000%	3	239	-98.936%
2024-11-14	2.0000	2.0000	2.0000	2.0000	+21.212%	1	242	-99.000%
2024-11-13	1.9100	2.0000	1.6500	1.6500	-13.613%	11	243	-98.788%
2024-11-12	1.8500	1.9300	1.8500	1.9100	-0.521%	7	232	-98.953%
2024-11-11	2.0100	2.0100	1.7400	1.9200	-4.000%	63	225	-98.958%
2024-11-08	2.0700	2.0700	2.0000	2.0000	-11.504%	14	186	-99.000%
2024-11-07	2.2600	2.5000	2.2600	2.2600	-18.116%	45	184	-99.115%
2024-11-05	2.8600	2.8600	2.7600	2.7600	+6.564%	17	139	-99.275%
2024-11-01	2.5600	2.6200	2.5600	2.5900	+9.283%	36	122	-99.228%
2024-10-31	2.3700	2.3700	2.3700	2.3700	-6.693%	2	109	-99.156%
2024-10-30	2.6100	2.6100	2.5400	2.5400	-9.286%	10	108	-99.213%
2024-10-28	2.8500	2.8500	2.8000	2.8000	+1.818%	90	108	-99.286%
2024-10-25	4.0000	4.0000	2.7500	2.7500	+6.178%	14	139	-99.273%
2024-10-24	2.5900	2.5900	2.5900	2.5900	-7.500%	3	132	-99.228%

.dark-mode .xd4tMV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xd4tMV{ color: #333333; background-color: white; border: 2px solid #333333; }CGC20270115C3CGC Jan 15 2027 3.00 Call (CGC270115C00003000)option OPRA

CGC20270115C3
CGC Jan 15 2027 3.00 Call (CGC270115C00003000)
option OPRA