Dark

CGC20270115P2
CGC Jan 15 2027 2.00 Put (CGC270115P00002000)
option OPRA

EOD

Sep 16, 2026

1.13+2.727%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.1300	1.1300	1.1300	1.1300	+2.727%	1	5,959	0.000%
2026-09-15	1.0800	1.1000	1.0800	1.1000	+0.917%	212	5,959	+2.727%
2026-09-14	1.0600	1.0900	1.0600	1.0900	-9.167%	2	5,959	+3.670%
2026-09-11	1.2000	1.2000	1.2000	1.2000	+18.812%	1	5,958	-5.833%
2026-09-09	1.0100	1.0100	1.0100	1.0100	-8.182%	2	5,958	+11.881%
2026-09-03	1.1000	1.1000	1.1000	1.1000	+5.769%	10	5,958	+2.727%
2026-08-31	1.0400	1.0400	1.0400	1.0400	-4.587%	1	5,958	+8.654%
2026-08-28	1.0300	1.0900	1.0300	1.0900	+7.921%	2	5,958	+3.670%
2026-08-27	1.0000	1.0700	1.0000	1.0100	+2.020%	15	5,958	+11.881%
2026-08-24	1.0000	1.0000	0.9900	0.9900	-9.174%	11	5,958	+14.141%
2026-08-12	1.0900	1.0900	1.0900	1.0900	-8.403%	25	5,958	+3.670%
2026-08-04	1.1900	1.1900	1.1900	1.1900	0.000%	1	5,958	-5.042%
2026-07-29	1.2000	1.2000	1.1900	1.1900	+7.207%	15	5,958	-5.042%
2026-07-06	1.1100	1.1100	1.1100	1.1100	-1.770%	4	5,958	+1.802%
2026-06-17	1.1100	1.1300	1.1100	1.1300	0.000%	12	5,958	0.000%
2026-05-18	1.1300	1.1300	1.1300	1.1300	+6.604%	2	5,958	0.000%
2026-05-13	1.0600	1.0600	1.0600	1.0600	0.000%	5	5,956	+6.604%
2026-04-17	1.0600	1.0600	1.0600	1.0600	-15.873%	1	5,956	+6.604%
2026-03-30	1.2600	1.2600	1.2600	1.2600	+6.780%	1	5,956	-10.317%
2026-03-23	1.1800	1.1800	1.1800	1.1800	+2.609%	45	5,956	-4.237%
2026-02-13	1.1700	1.2000	1.1500	1.1500	+1.770%	2,499	3,494	-1.739%
2026-02-12	1.1300	1.1300	1.1300	1.1300	-2.586%	10	3,494	0.000%
2026-02-11	1.1600	1.1600	1.1600	1.1600	+1.754%	1	3,504	-2.586%
2026-02-03	1.1400	1.1400	1.1400	1.1400	-3.390%	10	3,504	-0.877%
2026-02-02	1.1900	1.1900	1.1500	1.1800	+4.425%	3,090	3,504	-4.237%
2026-01-26	1.1400	1.1400	1.1300	1.1300	+1.802%	50	925	0.000%
2026-01-23	1.1100	1.1100	1.1100	1.1100	-0.893%	5	964	+1.802%
2026-01-15	1.1200	1.1200	1.1200	1.1200	-3.448%	27	959	+0.893%
2026-01-12	1.1600	1.1600	1.1600	1.1600	+0.870%	10	932	-2.586%
2026-01-07	1.1500	1.1500	1.1500	1.1500	-2.542%	60	942	-1.739%
2026-01-06	1.1700	1.1800	1.1700	1.1800	+8.257%	50	977	-4.237%
2026-01-05	1.0900	1.0900	1.0900	1.0900	-7.627%	1	965	+3.670%
2026-01-02	1.1700	1.1800	1.1700	1.1800	+9.259%	8	965	-4.237%
2025-12-26	1.0800	1.0800	1.0800	1.0800	-1.818%	4	963	+4.630%
2025-12-24	1.1200	1.1200	1.1000	1.1000	-4.348%	10	953	+2.727%
2025-12-23	1.1500	1.1500	1.1500	1.1500	+9.524%	1	953	-1.739%
2025-12-19	1.0500	1.0500	1.0500	1.0500	+2.941%	2	953	+7.619%
2025-12-18	0.8900	1.0500	0.8800	1.0200	+3.030%	66	953	+10.784%
2025-12-16	1.0500	1.0500	0.9700	0.9900	-10.000%	12	953	+14.141%
2025-12-15	1.0800	1.1000	1.0500	1.1000	0.000%	13	956	+2.727%
2025-12-12	1.1000	1.1000	1.1000	1.1000	-9.091%	30	950	+2.727%
2025-11-25	1.2100	1.2100	1.2100	1.2100	-2.419%	1	942	-6.612%
2025-11-24	1.2400	1.2400	1.2400	1.2400	-1.587%	99	941	-8.871%
2025-11-21	1.2600	1.2600	1.2600	1.2600	-7.353%	1	1,040	-10.317%
2025-11-18	1.3600	1.3600	1.3600	1.3600	+18.261%	3	1,040	-16.912%
2025-11-12	1.1500	1.1500	1.1500	1.1500	-8.000%	2	1,040	-1.739%
2025-11-07	1.2500	1.2500	1.2500	1.2500	+9.649%	20	1,040	-9.600%
2025-10-24	1.0000	1.2000	1.0000	1.1400	+0.885%	20	1,060	-0.877%
2025-10-20	1.1300	1.1300	1.1300	1.1300	-6.612%	450	1,040	0.000%
2025-10-13	1.1300	1.2100	1.1300	1.2100	+3.419%	30	796	-6.612%
2025-10-06	1.1500	1.1800	1.1500	1.1700	+8.333%	100	796	-3.419%
2025-09-30	1.0800	1.0800	1.0800	1.0800	-3.571%	3	771	+4.630%
2025-09-29	1.1200	1.1200	1.1200	1.1200	-5.882%	1	771	+0.893%
2025-09-25	1.1900	1.1900	1.1900	1.1900	+1.709%	10	770	-5.042%
2025-09-24	1.1700	1.1700	1.1700	1.1700	-0.847%	1	770	-3.419%
2025-09-23	1.1800	1.1800	1.1800	1.1800	-0.840%	26	770	-4.237%
2025-09-22	1.1900	1.1900	1.1900	1.1900	-3.252%	1	795	-5.042%
2025-09-19	1.1900	1.2300	1.1200	1.2300	+1.653%	26	795	-8.130%
2025-09-16	1.2100	1.2100	1.2100	1.2100	+0.833%	10	810	-6.612%
2025-09-05	1.2000	1.2000	1.2000	1.2000	+4.348%	10	820	-5.833%
2025-09-02	1.1700	1.1700	1.1500	1.1500	+8.491%	300	820	-1.739%
2025-08-29	1.1400	1.1400	1.0600	1.0600	-3.636%	40	681	+6.604%
2025-08-28	1.1100	1.1100	1.1000	1.1000	-9.091%	6	681	+2.727%
2025-08-27	1.2100	1.2100	1.2100	1.2100	-4.724%	1	680	-6.612%
2025-08-22	1.2700	1.2700	1.2700	1.2700	+6.723%	10	679	-11.024%
2025-08-13	1.1900	1.1900	1.1900	1.1900	-2.459%	1	669	-5.042%
2025-08-12	1.2000	1.2200	1.2000	1.2200	+1.667%	2	669	-7.377%
2025-08-11	1.2000	1.2000	1.1900	1.2000	-2.439%	31	669	-5.833%
2025-08-08	1.2300	1.2300	1.2300	1.2300	-8.889%	5	649	-8.130%
2025-07-25	1.3200	1.3500	1.3200	1.3500	+2.273%	103	649	-16.296%
2025-07-24	1.3200	1.3300	1.3200	1.3200	+1.538%	5	549	-14.394%
2025-07-18	1.2800	1.3000	1.2800	1.3000	+4.000%	13	546	-13.077%
2025-06-24	1.2100	1.2500	1.2100	1.2500	+8.696%	22	572	-9.600%
2025-06-10	1.1500	1.1500	1.1500	1.1500	-6.504%	1	561	-1.739%
2025-06-05	1.2200	1.2300	1.2200	1.2300	-3.906%	4	560	-8.130%
2025-06-03	1.2800	1.2800	1.2800	1.2800	+0.787%	1	556	-11.719%
2025-05-30	1.2000	1.2700	1.2000	1.2700	+10.435%	32	556	-11.024%
2025-05-23	1.1500	1.1500	1.1400	1.1500	+1.770%	20	540	-1.739%
2025-05-22	1.2500	1.2500	1.1300	1.1300	-1.739%	2	540	0.000%
2025-05-20	1.1500	1.1500	1.1500	1.1500	-4.959%	1	540	-1.739%
2025-05-14	1.2100	1.2100	1.2100	1.2100	-1.626%	1	540	-6.612%
2025-05-12	1.2200	1.2300	1.2200	1.2300	-1.600%	2	539	-8.130%
2025-05-08	1.2500	1.2500	1.2500	1.2500	-1.575%	1	541	-9.600%
2025-05-07	1.2700	1.2700	1.2700	1.2700	0.000%	81	542	-11.024%
2025-05-05	1.2400	1.2700	1.2400	1.2700	+3.252%	3	602	-11.024%
2025-05-02	1.2300	1.2300	1.2300	1.2300	+2.500%	238	605	-8.130%
2025-04-25	1.2000	1.2000	1.2000	1.2000	-5.512%	8	719	-5.833%
2025-04-16	1.3000	1.3000	1.2700	1.2700	+0.794%	200	719	-11.024%
2025-04-15	1.2600	1.2600	1.2600	1.2600	-14.865%	1	519	-10.317%
2025-04-09	1.5500	1.5500	1.4800	1.4800	+4.965%	2	518	-23.649%
2025-03-28	1.4100	1.4100	1.4100	1.4100	+6.015%	2	518	-19.858%
2025-03-26	1.3400	1.3400	1.3300	1.3300	-26.111%	152	518	-15.038%
2025-03-19	1.8000	1.8000	1.8000	1.8000	+34.328%	10	518	-37.222%
2025-03-17	1.3400	1.3400	1.3400	1.3400	+3.077%	1	528	-15.672%
2025-03-12	1.2500	1.3000	1.2500	1.3000	-3.704%	30	528	-13.077%
2025-03-11	1.3500	1.3500	1.3500	1.3500	+3.053%	10	528	-16.296%
2025-03-10	1.3000	1.3100	1.3000	1.3100	+12.931%	68	528	-13.740%
2025-02-24	1.1000	1.1600	1.1000	1.1600	+9.434%	21	582	-2.586%
2025-02-21	1.0600	1.0600	1.0600	1.0600	-13.115%	8	581	+6.604%
2025-02-20	1.2200	1.2200	1.2200	1.2200	+0.826%	1	581	-7.377%
2025-02-19	1.1000	1.2100	1.1000	1.2100	+5.217%	51	581	-6.612%
2025-02-18	1.1600	1.1600	1.1400	1.1500	+1.770%	203	531	-1.739%
2025-02-14	1.1300	1.1300	1.1300	1.1300	+1.802%	200	571	0.000%
2025-02-13	1.1000	1.1100	1.1000	1.1100	+0.909%	30	601	+1.802%
2025-02-11	1.1000	1.1000	1.1000	1.1000	+0.917%	1	601	+2.727%
2025-02-10	1.1000	1.1000	1.0600	1.0900	+1.869%	17	600	+3.670%
2025-02-07	0.9900	1.0700	0.9800	1.0700	+13.830%	34	583	+5.607%
2025-02-06	0.9600	0.9600	0.9400	0.9400	-3.093%	3	568	+20.213%
2025-02-05	0.9500	0.9700	0.9500	0.9700	-3.960%	6	565	+16.495%
2025-01-28	1.0100	1.0100	1.0100	1.0100	+14.773%	10	559	+11.881%
2025-01-27	1.9700	1.9700	0.8800	0.8800	-7.368%	153	549	+28.409%
2025-01-24	0.9500	0.9500	0.9500	0.9500	-2.062%	50	397	+18.947%
2025-01-23	1.0000	1.0000	0.9700	0.9700	-12.613%	3	372	+16.495%
2025-01-13	1.1100	1.1100	1.1100	1.1100	+16.842%	2	374	+1.802%
2025-01-07	0.9500	0.9500	0.9500	0.9500	+3.261%	1	376	+18.947%
2025-01-06	0.9200	0.9200	0.9200	0.9200	-2.128%	3	377	+22.826%
2024-12-31	0.9400	0.9400	0.9400	0.9400	+40.299%	1	374	+20.213%
2024-12-30	0.6700	0.6700	0.6700	0.6700	-25.556%	2	374	+68.657%
2024-12-26	1.1200	1.1200	0.9000	0.9000	+18.421%	8	372	+25.556%
2024-12-03	0.7500	0.7600	0.7500	0.7600	+1.333%	11	378	+48.684%
2024-11-15	0.7300	0.7500	0.7300	0.7500	+8.696%	6	367	+50.667%
2024-11-14	0.6900	0.6900	0.6900	0.6900	-9.211%	7	370	+63.768%
2024-11-13	0.7700	0.8000	0.7600	0.7600	-5.000%	3	363	+48.684%
2024-11-12	0.8000	0.8000	0.8000	0.8000	+12.676%	10	362	+41.250%
2024-11-11	0.7000	0.7100	0.7000	0.7100	-1.389%	2	352	+59.155%
2024-11-04	0.6800	0.7200	0.6800	0.7200	-25.000%	20	350	+56.944%
2024-10-09	0.9500	0.9600	0.9500	0.9600	0.000%	330	330	+17.708%

.dark-mode .CX5bJW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CX5bJW{ color: #333333; background-color: white; border: 2px solid #333333; }CGC20270115P2CGC Jan 15 2027 2.00 Put (CGC270115P00002000)option OPRA

CGC20270115P2
CGC Jan 15 2027 2.00 Put (CGC270115P00002000)
option OPRA