Dark

CGC20270115C5
CGC Jan 15 2027 5.00 Call (CGC270115C00005000)
option OPRA

EOD

Jul 27, 2026

0.0200-50.000%(-0.0200)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0300	0.0300	0.0200	0.0200	-50.000%	86	16,127	0.000%
2026-07-24	0.0400	0.0400	0.0400	0.0400	0.000%	1	16,147	-50.000%
2026-07-22	0.0400	0.0400	0.0400	0.0400	-20.000%	2	16,147	-50.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	6	16,147	-60.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	-16.667%	7,250	16,149	-60.000%
2026-07-13	0.0500	0.0600	0.0500	0.0600	0.000%	2	8,962	-66.667%
2026-07-10	0.0500	0.0600	0.0500	0.0600	+20.000%	3	8,961	-66.667%
2026-07-09	0.0500	0.0500	0.0500	0.0500	0.000%	3	8,959	-60.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	-28.571%	6	8,956	-60.000%
2026-07-07	0.0500	0.0700	0.0500	0.0700	+40.000%	21	8,950	-71.429%
2026-07-06	0.0600	0.0600	0.0500	0.0500	-16.667%	10	8,949	-60.000%
2026-07-02	0.0500	0.0600	0.0500	0.0600	+20.000%	167	8,945	-66.667%
2026-07-01	0.0500	0.0500	0.0500	0.0500	0.000%	2	8,945	-60.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	0.000%	1	8,944	-60.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	0.000%	1	8,944	-60.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	0.000%	501	8,943	-60.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	0.000%	1	8,442	-60.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	307	8,441	-60.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	0.000%	1,537	8,138	-60.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	0.000%	1	6,601	-60.000%
2026-06-18	0.0500	0.0500	0.0500	0.0500	0.000%	2	6,598	-60.000%
2026-06-17	0.0500	0.0500	0.0500	0.0500	0.000%	16	6,598	-60.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	0.000%	334	6,582	-60.000%
2026-06-15	0.0500	0.0500	0.0500	0.0500	0.000%	371	6,250	-60.000%
2026-06-12	0.0500	0.0500	0.0500	0.0500	0.000%	27	5,897	-60.000%
2026-06-11	0.0500	0.0500	0.0500	0.0500	-16.667%	5	5,896	-60.000%
2026-06-10	0.0500	0.0600	0.0500	0.0600	+20.000%	101	5,891	-66.667%
2026-06-09	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,950	-60.000%
2026-06-08	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,949	-60.000%
2026-06-05	0.0500	0.0500	0.0500	0.0500	-28.571%	1	5,948	-60.000%
2026-06-04	0.0700	0.0700	0.0700	0.0700	+40.000%	1	5,947	-71.429%
2026-06-03	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,948	-60.000%
2026-06-01	0.0500	0.0500	0.0500	0.0500	0.000%	2	5,947	-60.000%
2026-05-28	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,947	-60.000%
2026-05-26	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,948	-60.000%
2026-05-22	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,946	-60.000%
2026-05-21	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,945	-60.000%
2026-05-20	0.0500	0.0500	0.0500	0.0500	0.000%	10	5,945	-60.000%
2026-05-19	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,953	-60.000%
2026-05-18	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,953	-60.000%
2026-05-15	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,953	-60.000%
2026-05-14	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,952	-60.000%
2026-05-12	0.0500	0.0500	0.0500	0.0500	0.000%	45	5,906	-60.000%
2026-05-06	0.0600	0.0700	0.0500	0.0500	-28.571%	220	5,906	-60.000%
2026-05-04	0.0700	0.0700	0.0700	0.0700	0.000%	1	5,917	-71.429%
2026-05-01	0.0600	0.0800	0.0600	0.0700	-46.154%	109	5,868	-71.429%
2026-04-30	0.1300	0.1300	0.1300	0.1300	+30.000%	1	5,868	-84.615%
2026-04-29	0.0800	0.1000	0.0800	0.1000	+66.667%	51	5,868	-80.000%
2026-04-27	0.0600	0.0600	0.0600	0.0600	+20.000%	2	5,819	-66.667%
2026-04-24	0.0800	0.1000	0.0500	0.0500	-44.444%	391	5,818	-60.000%
2026-04-23	0.1200	0.1200	0.0800	0.0900	-25.000%	81	5,591	-77.778%
2026-04-22	0.0400	0.1500	0.0400	0.1200	+100.000%	246	5,511	-83.333%
2026-04-21	0.0600	0.0600	0.0600	0.0600	0.000%	2	5,559	-66.667%
2026-04-20	0.0600	0.0600	0.0600	0.0600	+50.000%	1	5,559	-66.667%
2026-04-17	0.0500	0.0600	0.0400	0.0400	0.000%	19	5,559	-50.000%
2026-04-07	0.0400	0.0400	0.0400	0.0400	-20.000%	2	5,549	-50.000%
2026-04-06	0.0600	0.0600	0.0500	0.0500	0.000%	81	5,547	-60.000%
2026-04-02	0.0500	0.0500	0.0500	0.0500	0.000%	30	5,535	-60.000%
2026-03-25	0.0500	0.0500	0.0500	0.0500	+25.000%	2	5,535	-60.000%
2026-03-24	0.0400	0.0400	0.0400	0.0400	0.000%	1	5,533	-50.000%
2026-03-23	0.0400	0.0400	0.0400	0.0400	-33.333%	20	5,532	-50.000%
2026-03-11	0.0600	0.0600	0.0600	0.0600	-25.000%	5	5,512	-66.667%
2026-03-09	0.0700	0.0800	0.0700	0.0800	+14.286%	100	5,507	-75.000%
2026-03-04	0.0800	0.0800	0.0700	0.0700	-68.182%	75	5,653	-71.429%
2026-03-03	0.0700	0.2200	0.0700	0.2200	+266.667%	203	5,601	-90.909%
2026-03-02	0.0600	0.0600	0.0600	0.0600	-25.000%	20	5,449	-66.667%
2026-02-27	0.1300	0.1400	0.0800	0.0800	0.000%	7	5,449	-75.000%
2026-02-26	0.0800	0.0800	0.0800	0.0800	-11.111%	1	5,454	-75.000%
2026-02-25	0.0900	0.0900	0.0900	0.0900	+12.500%	65	5,454	-77.778%
2026-02-23	0.0800	0.0800	0.0800	0.0800	-20.000%	10	5,454	-75.000%
2026-02-20	0.1000	0.1000	0.1000	0.1000	0.000%	1	5,454	-80.000%
2026-02-19	0.1200	0.1200	0.1000	0.1000	-33.333%	34	5,453	-80.000%
2026-02-18	0.1500	0.1500	0.1500	0.1500	+7.143%	35	5,447	-86.667%
2026-02-10	0.1400	0.1400	0.1400	0.1400	0.000%	1	5,447	-85.714%
2026-02-09	0.1400	0.1400	0.1400	0.1400	+7.692%	1	5,447	-85.714%
2026-02-06	0.1200	0.1300	0.1200	0.1300	+18.182%	3	5,447	-84.615%
2026-02-05	0.1100	0.1100	0.1100	0.1100	-15.385%	4	5,447	-81.818%
2026-02-03	0.1300	0.1300	0.1300	0.1300	0.000%	10	5,451	-84.615%
2026-01-29	0.1300	0.1300	0.1300	0.1300	-13.333%	20	5,451	-84.615%
2026-01-27	0.2000	0.2000	0.1500	0.1500	+25.000%	124	5,451	-86.667%
2026-01-26	0.1300	0.1300	0.1200	0.1200	-20.000%	14	5,416	-83.333%
2026-01-23	0.1500	0.1500	0.1500	0.1500	+7.143%	2	5,415	-86.667%
2026-01-22	0.1500	0.1500	0.1400	0.1400	+7.692%	16	5,415	-85.714%
2026-01-21	0.1300	0.1300	0.1300	0.1300	-13.333%	20	5,415	-84.615%
2026-01-20	0.1600	0.1600	0.1100	0.1500	-16.667%	31	5,415	-86.667%
2026-01-16	0.1800	0.1800	0.1800	0.1800	-18.182%	20	5,384	-88.889%
2026-01-14	0.1800	0.2200	0.1600	0.2200	+29.412%	110	5,384	-90.909%
2026-01-13	0.1600	0.1700	0.1600	0.1700	-5.556%	7	5,452	-88.235%
2026-01-12	0.1800	0.1800	0.1800	0.1800	-14.286%	20	5,453	-88.889%
2026-01-09	0.2100	0.2100	0.2100	0.2100	+5.000%	2	5,453	-90.476%
2026-01-08	0.2100	0.2200	0.2000	0.2000	-4.762%	806	5,453	-90.000%
2026-01-07	0.2100	0.2100	0.2100	0.2100	+5.000%	8	4,716	-90.476%
2026-01-06	0.2000	0.2000	0.2000	0.2000	0.000%	1	4,716	-90.000%
2026-01-05	0.2300	0.2300	0.1800	0.2000	-13.043%	301	4,715	-90.000%
2026-01-02	0.2300	0.2300	0.2300	0.2300	+43.750%	2	5,014	-91.304%
2025-12-31	0.1900	0.1900	0.1600	0.1600	-5.882%	15	5,015	-87.500%
2025-12-30	0.1800	0.2000	0.1700	0.1700	-19.048%	49	5,015	-88.235%
2025-12-29	0.2000	0.2100	0.1900	0.2100	+5.000%	65	5,040	-90.476%
2025-12-26	0.2000	0.2000	0.2000	0.2000	-28.571%	400	5,014	-90.000%
2025-12-23	0.2800	0.2800	0.2800	0.2800	+7.692%	230	5,014	-92.857%
2025-12-22	0.2700	0.2700	0.2400	0.2600	-10.345%	88	5,014	-92.308%
2025-12-19	0.3300	0.3300	0.2900	0.2900	-35.556%	446	5,089	-93.103%
2025-12-18	0.5900	0.7500	0.4100	0.4500	-25.000%	135	5,489	-95.556%
2025-12-17	0.6100	0.6400	0.5600	0.6000	+17.647%	222	5,430	-96.667%
2025-12-16	0.4800	0.5700	0.4800	0.5100	+45.714%	288	5,623	-96.078%
2025-12-15	0.4500	0.4800	0.3500	0.3500	-18.605%	91	5,623	-94.286%
2025-12-12	0.3000	0.4300	0.2200	0.4300	+138.889%	402	5,599	-95.349%
2025-12-11	0.1800	0.1800	0.1800	0.1800	-5.263%	2	5,276	-88.889%
2025-12-10	0.1900	0.1900	0.1900	0.1900	+11.765%	100	5,276	-89.474%
2025-12-09	0.1700	0.1700	0.1500	0.1700	0.000%	1,258	5,276	-88.235%
2025-12-04	0.1700	0.1700	0.1700	0.1700	-15.000%	300	5,830	-88.235%
2025-12-02	0.2000	0.2000	0.2000	0.2000	+5.263%	20	5,531	-90.000%
2025-11-25	0.1900	0.1900	0.1900	0.1900	+11.765%	5	5,551	-89.474%
2025-11-24	0.1900	0.1900	0.1700	0.1700	+6.250%	53	5,556	-88.235%
2025-11-20	0.1600	0.1600	0.1600	0.1600	0.000%	2	5,543	-87.500%
2025-11-17	0.1600	0.1600	0.1600	0.1600	-11.111%	10	5,543	-87.500%
2025-11-13	0.2200	0.2200	0.1600	0.1800	-28.000%	383	5,543	-88.889%
2025-11-10	0.2200	0.2500	0.2200	0.2500	+13.636%	70	5,630	-92.000%
2025-11-07	0.2200	0.2200	0.2200	0.2200	+10.000%	5	5,700	-90.909%
2025-11-06	0.2000	0.2000	0.2000	0.2000	-9.091%	370	5,700	-90.000%
2025-11-05	0.2200	0.2200	0.2200	0.2200	+4.762%	30	6,070	-90.909%
2025-11-04	0.2300	0.2500	0.2100	0.2100	-12.500%	9	6,070	-90.476%
2025-10-31	0.2700	0.2700	0.2400	0.2400	+4.348%	373	6,070	-91.667%
2025-10-30	0.2300	0.2300	0.2300	0.2300	-14.815%	8	5,700	-91.304%
2025-10-29	0.2700	0.2700	0.2700	0.2700	-10.000%	1	5,700	-92.593%
2025-10-27	0.2500	0.3200	0.2500	0.3000	+7.143%	7	5,701	-93.333%
2025-10-23	0.3000	0.3000	0.2400	0.2800	+21.739%	7	5,701	-92.857%
2025-10-22	0.2300	0.2300	0.2300	0.2300	-11.538%	2	5,702	-91.304%
2025-10-20	0.3000	0.3000	0.2600	0.2600	+13.043%	20	5,704	-92.308%
2025-10-17	0.2300	0.2300	0.2300	0.2300	-11.538%	65	5,694	-91.304%
2025-10-16	0.2600	0.2600	0.2600	0.2600	-7.143%	1	5,694	-92.308%
2025-10-15	0.2800	0.2800	0.2800	0.2800	+7.692%	2	5,695	-92.857%
2025-10-14	0.2500	0.2600	0.2500	0.2600	-3.704%	4	5,694	-92.308%
2025-10-13	0.4000	0.4000	0.2700	0.2700	-6.897%	3	5,695	-92.593%
2025-10-10	0.3500	0.3500	0.2500	0.2900	-34.091%	19	5,695	-93.103%
2025-10-09	0.3300	0.4400	0.3200	0.4400	+46.667%	141	5,689	-95.455%
2025-10-08	0.2800	0.3000	0.2800	0.3000	-3.226%	105	5,794	-93.333%
2025-10-07	0.3200	0.3300	0.3100	0.3100	+14.815%	100	5,699	-93.548%
2025-10-06	0.2600	0.2800	0.2500	0.2700	-3.571%	236	5,699	-92.593%
2025-10-03	0.2600	0.2800	0.2600	0.2800	+12.000%	51	5,556	-92.857%
2025-10-02	0.2500	0.2500	0.2500	0.2500	-7.407%	29	5,505	-92.000%
2025-10-01	0.2700	0.2800	0.2700	0.2700	-10.000%	18	5,476	-92.593%
2025-09-30	0.3300	0.3300	0.3000	0.3000	-6.250%	155	5,469	-93.333%
2025-09-29	0.3200	0.3500	0.2900	0.3200	+28.000%	119	5,314	-93.750%
2025-09-24	0.2500	0.2600	0.2200	0.2500	+8.696%	138	5,216	-92.000%
2025-09-22	0.2300	0.2300	0.2300	0.2300	-32.353%	1	5,210	-91.304%
2025-09-19	0.3400	0.3400	0.3400	0.3400	+17.241%	150	5,209	-94.118%
2025-09-18	0.2900	0.2900	0.2900	0.2900	+16.000%	50	5,062	-93.103%
2025-09-17	0.2600	0.2900	0.2500	0.2500	-13.793%	3	5,012	-92.000%
2025-09-16	0.3000	0.3400	0.2900	0.2900	+16.000%	8	5,011	-93.103%
2025-09-15	0.2500	0.2700	0.2500	0.2500	-10.714%	76	5,018	-92.000%
2025-09-12	0.2600	0.2800	0.2600	0.2800	+7.692%	113	5,028	-92.857%
2025-09-11	0.2500	0.2600	0.2500	0.2600	0.000%	7	4,918	-92.308%
2025-09-10	0.2800	0.2800	0.2400	0.2600	+4.000%	13	4,911	-92.308%
2025-09-09	0.2500	0.2700	0.2400	0.2500	+13.636%	34	4,907	-92.000%
2025-09-08	0.2500	0.2500	0.1800	0.2200	-15.385%	21	4,873	-90.909%
2025-09-05	0.2600	0.2600	0.2600	0.2600	+13.043%	2	4,877	-92.308%
2025-09-04	0.2700	0.2700	0.2300	0.2300	-14.815%	31	4,875	-91.304%
2025-09-03	0.2800	0.3100	0.2500	0.2700	-12.903%	41	4,851	-92.593%
2025-09-02	0.3300	0.3500	0.3000	0.3100	-16.216%	57	4,826	-93.548%
2025-08-29	0.4200	0.4200	0.3700	0.3700	-17.778%	9	4,812	-94.595%
2025-08-28	0.3500	0.5000	0.3400	0.4500	+40.625%	672	4,812	-95.556%
2025-08-27	0.3200	0.3600	0.2800	0.3200	+10.345%	42	4,525	-93.750%
2025-08-26	0.3200	0.3200	0.2900	0.2900	0.000%	4	4,497	-93.103%
2025-08-25	0.2600	0.3100	0.2500	0.2900	+26.087%	25	4,499	-93.103%
2025-08-22	0.2400	0.2500	0.1900	0.2300	0.000%	131	4,499	-91.304%
2025-08-21	0.2000	0.2300	0.2000	0.2300	+9.524%	5	4,448	-91.304%
2025-08-20	0.2000	0.2300	0.2000	0.2100	-12.500%	18	4,443	-90.476%
2025-08-19	0.2400	0.2400	0.2400	0.2400	-20.000%	5	4,437	-91.667%
2025-08-18	0.3000	0.3000	0.3000	0.3000	0.000%	100	4,432	-93.333%
2025-08-15	0.2600	0.3000	0.2600	0.3000	-3.226%	4	4,332	-93.333%
2025-08-14	0.3400	0.3600	0.3100	0.3100	-11.429%	34	4,332	-93.548%
2025-08-13	0.3800	0.3800	0.3500	0.3500	+12.903%	152	4,331	-94.286%
2025-08-12	0.4100	0.4400	0.3100	0.3100	-16.216%	69	4,294	-93.548%
2025-08-11	0.3000	0.3700	0.2700	0.3700	+54.167%	74	4,238	-94.595%
2025-08-08	0.2000	0.2500	0.2000	0.2400	+50.000%	8	4,237	-91.667%
2025-08-07	0.1800	0.1800	0.1600	0.1600	-33.333%	17	4,234	-87.500%
2025-08-05	0.2300	0.2600	0.2000	0.2400	+20.000%	6	4,235	-91.667%
2025-08-04	0.2000	0.2000	0.2000	0.2000	-13.043%	3	4,235	-90.000%
2025-08-01	0.2100	0.2400	0.2100	0.2300	+9.524%	8	4,235	-91.304%
2025-07-31	0.2100	0.2100	0.2100	0.2100	+5.000%	26	4,235	-90.476%
2025-07-29	0.2000	0.2000	0.2000	0.2000	-13.043%	150	4,228	-90.000%
2025-07-28	0.2200	0.2300	0.2200	0.2300	-4.167%	101	4,228	-91.304%
2025-07-25	0.2400	0.2400	0.2400	0.2400	0.000%	5	4,227	-91.667%
2025-07-24	0.2500	0.2500	0.2400	0.2400	-4.000%	15	4,222	-91.667%
2025-07-22	0.2500	0.2500	0.2500	0.2500	+13.636%	1	4,222	-92.000%
2025-07-21	0.2000	0.2200	0.1900	0.2200	+10.000%	41	4,221	-90.909%
2025-07-18	0.2000	0.2000	0.2000	0.2000	0.000%	25	4,217	-90.000%
2025-07-16	0.2000	0.2000	0.2000	0.2000	0.000%	10	4,217	-90.000%
2025-07-15	0.2000	0.2000	0.2000	0.2000	0.000%	20	4,213	-90.000%
2025-07-14	0.2000	0.2000	0.2000	0.2000	-4.762%	170	4,203	-90.000%
2025-07-11	0.2100	0.2100	0.2100	0.2100	0.000%	1	4,033	-90.476%
2025-07-09	0.2300	0.2300	0.1900	0.2100	0.000%	39	4,032	-90.476%
2025-07-07	0.2100	0.2100	0.2100	0.2100	-8.696%	1	4,032	-90.476%
2025-07-03	0.2300	0.2300	0.2200	0.2300	+15.000%	13	4,031	-91.304%
2025-07-02	0.2000	0.2000	0.2000	0.2000	0.000%	5	4,031	-90.000%
2025-07-01	0.2000	0.2000	0.2000	0.2000	0.000%	20	4,053	-90.000%
2025-06-30	0.2000	0.2000	0.2000	0.2000	-9.091%	2	4,040	-90.000%
2025-06-27	0.2200	0.2200	0.2200	0.2200	-21.429%	10	4,040	-90.909%
2025-06-26	0.2800	0.2800	0.2800	0.2800	+40.000%	5	4,030	-92.857%
2025-06-25	0.2100	0.2100	0.2000	0.2000	0.000%	32	4,030	-90.000%
2025-06-24	0.2200	0.2200	0.2000	0.2000	-28.571%	21	4,030	-90.000%
2025-06-17	0.2800	0.2800	0.2800	0.2800	0.000%	2	4,046	-92.857%
2025-06-16	0.2800	0.2800	0.2800	0.2800	-6.667%	25	4,046	-92.857%
2025-06-13	0.3000	0.3000	0.3000	0.3000	-9.091%	2	4,021	-93.333%
2025-06-12	0.3300	0.3300	0.3300	0.3300	+3.125%	25	4,021	-93.939%
2025-06-11	0.3200	0.3200	0.3200	0.3200	+3.226%	2	4,021	-93.750%
2025-06-10	0.3100	0.3100	0.3100	0.3100	0.000%	1	4,021	-93.548%
2025-06-09	0.3800	0.3800	0.3100	0.3100	-13.889%	32	4,021	-93.548%
2025-06-06	0.2800	0.3600	0.2800	0.3600	+33.333%	190	4,046	-94.444%
2025-06-05	0.2600	0.2700	0.2600	0.2700	+17.391%	12	4,041	-92.593%
2025-06-04	0.2900	0.2900	0.2300	0.2300	+9.524%	29	4,040	-91.304%
2025-06-03	0.2100	0.2100	0.2100	0.2100	-8.696%	1	4,040	-90.476%
2025-06-02	0.2000	0.2400	0.1500	0.2300	-8.000%	194	4,040	-91.304%
2025-05-30	0.3000	0.3600	0.2500	0.2500	-37.500%	42	4,040	-92.000%
2025-05-29	0.4000	0.4000	0.4000	0.4000	+8.108%	1	4,034	-95.000%
2025-05-28	0.3700	0.3700	0.3700	0.3700	-2.632%	57	4,034	-94.595%
2025-05-27	0.4200	0.4200	0.3800	0.3800	-15.556%	51	3,977	-94.737%
2025-05-22	0.4500	0.4800	0.4200	0.4500	-4.255%	46	4,018	-95.556%
2025-05-21	0.5000	0.5500	0.4500	0.4700	+9.302%	52	4,033	-95.745%
2025-05-20	0.4300	0.4300	0.4300	0.4300	+13.158%	1	4,054	-95.349%
2025-05-19	0.4000	0.4000	0.3800	0.3800	-11.628%	11	4,055	-94.737%
2025-05-16	0.3800	0.4500	0.3600	0.4300	+34.375%	140	4,044	-95.349%
2025-05-14	0.3200	0.3200	0.3200	0.3200	+10.345%	20	4,044	-93.750%
2025-05-13	0.3600	0.3600	0.2900	0.2900	-3.333%	20	4,034	-93.103%
2025-05-12	0.3000	0.3000	0.3000	0.3000	-3.226%	15	4,016	-93.333%
2025-05-09	0.2700	0.3100	0.2700	0.3100	+14.815%	190	4,001	-93.548%
2025-05-08	0.2800	0.2800	0.2500	0.2700	-3.571%	16	3,906	-92.593%
2025-05-06	0.2800	0.2800	0.2800	0.2800	+7.692%	6	3,895	-92.857%
2025-05-05	0.2600	0.2600	0.2600	0.2600	-10.345%	2	3,895	-92.308%
2025-05-02	0.3000	0.3000	0.2800	0.2900	-3.333%	72	3,893	-93.103%
2025-05-01	0.3100	0.3100	0.3000	0.3000	-21.053%	21	3,862	-93.333%
2025-04-30	0.3800	0.3800	0.3800	0.3800	-9.524%	2	3,841	-94.737%
2025-04-29	0.3000	0.4200	0.2700	0.4200	+31.250%	74	3,839	-95.238%
2025-04-28	0.3200	0.3200	0.3200	0.3200	-8.571%	2	3,803	-93.750%
2025-04-25	0.3600	0.3600	0.3500	0.3500	-2.778%	202	3,803	-94.286%
2025-04-24	0.3800	0.3800	0.2500	0.3600	+50.000%	25	3,704	-94.444%
2025-04-21	0.2500	0.2500	0.2400	0.2400	-4.000%	11	3,695	-91.667%
2025-04-17	0.3000	0.3000	0.2500	0.2500	-16.667%	20	3,665	-92.000%
2025-04-16	0.2500	0.3000	0.2500	0.3000	+76.471%	139	3,665	-93.333%
2025-04-14	0.2000	0.2000	0.1700	0.1700	-59.524%	32	3,586	-88.235%
2025-04-11	0.4200	0.4200	0.4200	0.4200	+147.059%	4	3,556	-95.238%
2025-04-08	0.1700	0.1700	0.1700	0.1700	-5.556%	42	3,554	-88.235%
2025-04-04	0.1800	0.1800	0.1800	0.1800	-10.000%	120	3,514	-88.889%
2025-04-01	0.1800	0.2400	0.1800	0.2000	+11.111%	57	3,454	-90.000%
2025-03-31	0.2200	0.2200	0.1800	0.1800	+12.500%	2	3,402	-88.889%
2025-03-28	0.2000	0.2000	0.1600	0.1600	-15.789%	230	3,402	-87.500%
2025-03-27	0.1900	0.1900	0.1900	0.1900	-9.524%	1	3,328	-89.474%
2025-03-26	0.2000	0.2100	0.2000	0.2100	+5.000%	21	3,327	-90.476%
2025-03-25	0.2300	0.2300	0.2000	0.2000	-16.667%	38	3,307	-90.000%
2025-03-24	0.2500	0.2500	0.2300	0.2400	+9.091%	207	3,269	-91.667%
2025-03-19	0.2100	0.3000	0.2100	0.2200	+15.789%	175	3,142	-90.909%
2025-03-17	0.2900	0.3000	0.1900	0.1900	+35.714%	55	2,970	-89.474%
2025-03-12	0.1400	0.1400	0.1400	0.1400	+27.273%	20	2,915	-85.714%
2025-03-10	0.1400	0.2100	0.1100	0.1100	-47.619%	7	2,912	-81.818%
2025-03-07	0.2700	0.2700	0.2100	0.2100	-8.696%	4	2,907	-90.476%
2025-03-06	0.2300	0.2300	0.2300	0.2300	0.000%	12	2,894	-91.304%
2025-03-03	0.3400	0.3400	0.2300	0.2300	-28.125%	12	2,894	-91.304%
2025-02-28	0.3300	0.3400	0.3000	0.3200	+6.667%	76	2,884	-93.750%
2025-02-27	0.3000	0.3000	0.3000	0.3000	-14.286%	20	2,879	-93.333%
2025-02-25	0.3400	0.3500	0.3400	0.3500	-5.405%	6	2,894	-94.286%
2025-02-24	0.3500	0.3700	0.3400	0.3700	+5.714%	20	2,894	-94.595%
2025-02-20	0.4000	0.4900	0.3500	0.3500	-20.455%	13	2,888	-94.286%
2025-02-19	0.4000	0.4400	0.4000	0.4400	-12.000%	2	2,878	-95.455%
2025-02-18	0.5000	0.5000	0.5000	0.5000	+2.041%	64	2,876	-96.000%
2025-02-14	0.4900	0.4900	0.4900	0.4900	-10.909%	2	2,912	-95.918%
2025-02-13	0.5500	0.5500	0.5500	0.5500	+10.000%	1	2,912	-96.364%
2025-02-12	0.5000	0.5000	0.5000	0.5000	+13.636%	224	2,912	-96.000%
2025-02-11	0.5600	0.5700	0.4400	0.4400	-33.333%	8	2,763	-95.455%
2025-02-10	0.5500	0.6600	0.5500	0.6600	+15.789%	3	2,757	-96.970%
2025-02-07	0.6100	0.6100	0.5500	0.5700	-28.750%	32	2,754	-96.491%
2025-02-06	0.8500	0.8500	0.8000	0.8000	+3.896%	2	2,738	-97.500%
2025-02-05	0.6900	0.9000	0.6500	0.7700	+28.333%	13	2,737	-97.403%
2025-02-04	0.6000	0.6000	0.6000	0.6000	+20.000%	1	2,740	-96.667%
2025-02-03	0.4500	0.5000	0.4500	0.5000	-9.091%	3	2,739	-96.000%
2025-01-30	0.4600	0.5500	0.4600	0.5500	+22.222%	3	2,734	-96.364%
2025-01-29	0.5000	0.5000	0.4500	0.4500	-25.000%	18	2,734	-95.556%
2025-01-28	0.7800	0.7800	0.6000	0.6000	-4.762%	7	2,716	-96.667%
2025-01-27	0.5500	0.9000	0.4600	0.6300	+10.526%	16	2,709	-96.825%
2025-01-24	0.5700	0.5700	0.5700	0.5700	-14.925%	6	2,714	-96.491%
2025-01-22	0.9500	0.9500	0.6000	0.6700	-6.944%	5	2,711	-97.015%
2025-01-21	0.3400	0.9000	0.3400	0.7200	+22.034%	17	2,707	-97.222%
2025-01-17	0.5900	0.5900	0.5900	0.5900	+22.917%	40	2,673	-96.610%
2025-01-15	0.7500	0.7500	0.4800	0.4800	-25.000%	31	2,673	-95.833%
2025-01-14	0.6000	0.6800	0.6000	0.6400	-1.538%	8	2,672	-96.875%
2025-01-13	0.6500	0.6500	0.6500	0.6500	-9.722%	5	2,664	-96.923%
2025-01-10	1.7400	1.7400	0.6900	0.7200	-4.000%	6	2,669	-97.222%
2025-01-08	0.7500	0.7500	0.7500	0.7500	-6.250%	25	2,691	-97.333%
2025-01-07	0.8000	0.8000	0.8000	0.8000	0.000%	4	2,691	-97.500%
2025-01-03	0.9600	0.9600	0.8000	0.8000	-14.894%	46	2,695	-97.500%
2025-01-02	0.9000	0.9500	0.9000	0.9400	+10.588%	36	2,715	-97.872%
2024-12-31	0.8700	0.8700	0.8500	0.8500	+7.595%	423	2,497	-97.647%
2024-12-30	0.7200	0.8000	0.7200	0.7900	+5.333%	103	2,497	-97.468%
2024-12-27	0.7700	0.7700	0.7500	0.7500	0.000%	4	2,394	-97.333%
2024-12-26	0.8400	0.8400	0.7500	0.7500	0.000%	4	2,392	-97.333%
2024-12-23	0.7500	0.7500	0.7500	0.7500	-9.639%	1	2,388	-97.333%
2024-12-20	0.7700	0.8500	0.7700	0.8300	+16.901%	43	2,389	-97.590%
2024-12-19	0.8500	0.8500	0.6800	0.7100	+1.429%	203	2,346	-97.183%
2024-12-18	0.7500	0.7500	0.7000	0.7000	0.000%	7	2,343	-97.143%
2024-12-17	0.7000	0.7000	0.7000	0.7000	-12.500%	4	2,336	-97.143%
2024-12-16	0.9000	0.9000	0.7500	0.8000	-1.235%	7	2,333	-97.500%
2024-12-13	5.2000	5.2000	0.6000	0.8100	-7.955%	156	2,333	-97.531%
2024-12-12	1.1000	1.1000	0.8500	0.8800	-16.190%	508	2,275	-97.727%
2024-12-11	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,767	-98.095%
2024-12-10	1.1200	1.1200	1.0000	1.1000	+4.762%	78	1,766	-98.182%
2024-12-09	1.2000	1.4400	1.0500	1.0500	-19.847%	10	1,688	-98.095%
2024-12-04	1.2400	1.3100	1.2400	1.3100	+4.800%	6	1,678	-98.473%
2024-12-03	1.4900	1.4900	1.2500	1.2500	-16.667%	13	1,672	-98.400%
2024-12-02	1.3900	1.5000	1.3200	1.5000	-9.091%	7	1,659	-98.667%
2024-11-26	1.6500	1.6600	1.6500	1.6500	0.000%	101	1,662	-98.788%
2024-11-22	1.7700	1.8600	1.6500	1.6500	-2.941%	8	1,562	-98.788%
2024-11-21	1.7000	1.7000	1.7000	1.7000	+21.429%	15	1,543	-98.824%
2024-11-15	1.4000	1.4000	1.4000	1.4000	+6.870%	300	1,543	-98.571%
2024-11-14	1.7200	1.7200	1.3100	1.3100	-3.676%	2	1,393	-98.473%
2024-11-13	1.5000	1.5000	1.2800	1.3600	-14.465%	11	1,393	-98.529%
2024-11-12	1.4200	1.7000	1.4200	1.5900	+11.972%	14	1,385	-98.742%
2024-11-11	1.5500	1.5700	1.2400	1.4200	-13.939%	277	1,372	-98.592%
2024-11-08	1.6100	1.6500	1.5000	1.6500	-17.500%	118	1,252	-98.788%
2024-11-07	2.0000	2.0000	2.0000	2.0000	+17.647%	1	1,213	-99.000%
2024-11-06	1.5000	1.7100	1.5000	1.7000	-31.727%	39	1,212	-98.824%
2024-11-05	2.5000	2.5000	2.4800	2.4900	+5.957%	12	1,173	-99.197%
2024-11-04	2.7000	2.7000	2.2600	2.3500	+27.717%	196	1,162	-99.149%
2024-11-01	1.9900	1.9900	1.8400	1.8400	+6.977%	202	972	-98.913%
2024-10-31	1.9500	1.9500	1.7200	1.7200	-16.098%	4	871	-98.837%
2024-10-30	2.1200	2.1200	2.0500	2.0500	-4.651%	100	867	-99.024%
2024-10-29	2.1500	2.1500	2.1500	2.1500	-7.725%	1	774	-99.070%
2024-10-28	2.3000	2.7200	2.2700	2.3300	+22.632%	15	774	-99.142%
2024-10-24	2.1800	2.2000	1.9000	1.9000	-5.000%	105	761	-98.947%
2024-10-23	2.0000	2.0000	2.0000	2.0000	-1.478%	3	656	-99.000%
2024-10-22	1.9300	2.0300	1.9300	2.0300	+27.673%	7	653	-99.015%
2024-10-17	1.5900	1.5900	1.5900	1.5900	+3.922%	1	646	-98.742%
2024-10-14	1.5300	1.5300	1.5300	1.5300	+5.517%	1	645	-98.693%
2024-10-11	1.4200	1.4500	1.3800	1.4500	+7.407%	6	644	-98.621%
2024-10-10	1.3500	1.3500	1.3500	1.3500	-21.512%	250	641	-98.519%
2024-10-09	1.7200	1.7200	1.7200	1.7200	+29.323%	3	391	-98.837%
2024-10-08	1.5000	1.5500	1.3300	1.3300	-14.194%	258	388	-98.496%
2024-10-07	1.5500	1.5500	1.5500	1.5500	-7.738%	2	131	-98.710%
2024-10-03	1.5500	1.6800	1.5500	1.6800	-18.049%	2	129	-98.810%
2024-09-30	1.9200	2.3100	1.9200	2.0500	+10.811%	110	128	-99.024%
2024-09-26	1.8500	1.8500	1.8500	1.8500	+12.121%	10	23	-98.919%
2024-09-25	1.5000	1.7500	1.5000	1.6500	-9.836%	10	13	-98.788%
2024-09-24	1.6000	1.8300	1.6000	1.8300	+10.909%	2	3	-98.907%
2024-09-20	1.8000	1.8000	1.6500	1.6500	0.000%	4	1	-98.788%

.dark-mode .VXRJlz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXRJlz{ color: #333333; background-color: white; border: 2px solid #333333; }CGC20270115C5CGC Jan 15 2027 5.00 Call (CGC270115C00005000)option OPRA

CGC20270115C5
CGC Jan 15 2027 5.00 Call (CGC270115C00005000)
option OPRA