Dark

CGC20280121C0.5
CGC Jan 21 2028 0.50 Call (CGC280121C00000500)
option OPRA

EOD

Jul 31, 2026

0.5200+4.000%(+0.0200)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5800	0.5800	0.5200	0.5200	+4.000%	105	9,707	0.000%
2026-07-30	0.5000	0.5000	0.5000	0.5000	0.000%	1	9,602	+4.000%
2026-07-29	0.5000	0.5100	0.4800	0.5000	-3.846%	5	9,601	+4.000%
2026-07-28	0.5000	0.5300	0.5000	0.5200	-3.704%	7	9,598	0.000%
2026-07-27	0.5300	0.5700	0.5300	0.5400	+8.000%	4	9,601	-3.704%
2026-07-24	0.5000	0.5000	0.5000	0.5000	-1.961%	1	9,598	+4.000%
2026-07-23	0.5300	0.5300	0.5100	0.5100	-5.556%	16	9,598	+1.961%
2026-07-22	0.5500	0.5500	0.5400	0.5400	-3.571%	2	9,582	-3.704%
2026-07-20	0.5600	0.6000	0.5500	0.5600	-1.754%	34	9,580	-7.143%
2026-07-17	0.5400	0.5900	0.5400	0.5700	0.000%	33	9,546	-8.772%
2026-07-16	0.5600	0.5700	0.5600	0.5700	0.000%	5	9,513	-8.772%
2026-07-15	0.6000	0.6200	0.5500	0.5700	-1.724%	41	9,508	-8.772%
2026-07-14	0.5600	0.5800	0.5600	0.5800	+1.754%	3	9,487	-10.345%
2026-07-13	0.6100	0.6700	0.5700	0.5700	-6.557%	4	9,488	-8.772%
2026-07-10	0.6100	0.6100	0.5900	0.6100	-6.154%	131	9,485	-14.754%
2026-07-09	0.6500	0.6500	0.6500	0.6500	+8.333%	5	9,354	-20.000%
2026-07-08	0.6000	0.6000	0.6000	0.6000	-11.765%	10	9,349	-13.333%
2026-07-07	0.5700	0.6800	0.5700	0.6800	+4.615%	11	9,339	-23.529%
2026-07-06	0.6500	0.6500	0.6500	0.6500	+8.333%	2	9,329	-20.000%
2026-07-02	0.5500	0.6400	0.5500	0.6000	+1.695%	193	9,516	-13.333%
2026-07-01	0.5800	0.5900	0.5800	0.5900	-4.839%	2	9,516	-11.864%
2026-06-30	0.6000	0.6200	0.6000	0.6200	-1.587%	79	9,516	-16.129%
2026-06-29	0.6100	0.6300	0.5900	0.6300	+10.526%	6	9,437	-17.460%
2026-06-26	0.5800	0.6000	0.5700	0.5700	+3.636%	176	9,433	-8.772%
2026-06-25	0.5800	0.5800	0.5200	0.5500	0.000%	20	9,259	-5.455%
2026-06-24	0.6400	0.6800	0.5500	0.5500	-8.333%	4	9,245	-5.455%
2026-06-23	0.6300	0.6300	0.6000	0.6000	-1.639%	834	9,240	-13.333%
2026-06-22	0.5400	0.6100	0.5400	0.6100	0.000%	3	8,406	-14.754%
2026-06-18	0.5700	0.6200	0.5700	0.6100	-3.175%	5	8,399	-14.754%
2026-06-17	0.6200	0.6300	0.6200	0.6300	+8.621%	30	8,399	-17.460%
2026-06-16	0.5800	0.6400	0.5500	0.5800	-3.333%	53	8,369	-10.345%
2026-06-15	0.6700	0.6700	0.5900	0.6000	-4.762%	164	8,318	-13.333%
2026-06-12	0.6500	0.6500	0.6300	0.6300	+1.613%	7	8,154	-17.460%
2026-06-11	0.6200	0.6200	0.6200	0.6200	0.000%	5	8,147	-16.129%
2026-06-10	0.6500	0.6500	0.6200	0.6200	-3.125%	11	8,142	-16.129%
2026-06-09	0.6700	0.6800	0.6400	0.6400	-3.030%	77	8,133	-18.750%
2026-06-08	0.6900	0.6900	0.6600	0.6600	-15.385%	150	8,056	-21.212%
2026-06-05	0.7000	0.7800	0.6500	0.7800	+11.429%	109	7,906	-33.333%
2026-06-04	0.6600	0.7000	0.6600	0.7000	-14.634%	3	7,797	-25.714%
2026-06-03	1.0000	1.0000	0.8200	0.8200	+24.242%	5	7,796	-36.585%
2026-06-02	0.7000	0.7000	0.6600	0.6600	-15.385%	16	7,791	-21.212%
2026-06-01	0.6800	0.7900	0.6800	0.7800	+16.418%	32	7,780	-33.333%
2026-05-29	0.7000	0.7000	0.6700	0.6700	-9.459%	7	7,748	-22.388%
2026-05-28	0.7100	0.7400	0.7100	0.7400	+4.225%	51	7,741	-29.730%
2026-05-27	0.6800	0.7100	0.6800	0.7100	+7.576%	10	7,781	-26.761%
2026-05-26	0.7100	0.7100	0.6400	0.6600	-1.493%	31	7,771	-21.212%
2026-05-22	0.6500	0.6800	0.6500	0.6700	-2.899%	204	7,936	-22.388%
2026-05-21	0.6400	0.6900	0.6400	0.6900	+2.985%	201	7,737	-24.638%
2026-05-20	0.6400	0.6800	0.6400	0.6700	+6.349%	90	7,737	-22.388%
2026-05-19	0.6100	0.6300	0.5700	0.6300	-10.000%	102	7,721	-17.460%
2026-05-18	0.7000	0.7000	0.7000	0.7000	+6.061%	1	7,721	-25.714%
2026-05-15	0.6800	0.6800	0.6500	0.6600	-2.941%	32	7,721	-21.212%
2026-05-14	0.7000	0.7000	0.6400	0.6800	-1.449%	91	7,689	-23.529%
2026-05-13	0.6900	0.6900	0.6900	0.6900	-4.167%	2	7,467	-24.638%
2026-05-12	0.7400	0.8000	0.7200	0.7200	+1.408%	133	7,467	-27.778%
2026-05-11	0.7100	0.7100	0.7100	0.7100	-2.740%	50	7,467	-26.761%
2026-05-08	0.7400	0.7500	0.7100	0.7300	-2.667%	711	7,517	-28.767%
2026-05-07	0.7500	0.7500	0.7500	0.7500	0.000%	7	6,806	-30.667%
2026-05-06	0.7300	0.7500	0.7300	0.7500	+5.634%	19	6,799	-30.667%
2026-05-05	0.7500	0.7500	0.7100	0.7100	-1.389%	3	6,780	-26.761%
2026-05-04	0.7400	0.7400	0.7200	0.7200	-1.370%	51	6,777	-27.778%
2026-04-30	0.7300	0.8000	0.7300	0.7300	+1.389%	14	6,726	-28.767%
2026-04-29	0.7200	0.7200	0.7200	0.7200	-6.494%	1	6,712	-27.778%
2026-04-28	0.7900	0.7900	0.7600	0.7700	-6.098%	8	6,711	-32.468%
2026-04-27	0.8000	0.8200	0.7500	0.8200	+15.493%	6	6,703	-36.585%
2026-04-24	0.8000	0.8100	0.7100	0.7100	-16.471%	12	6,699	-26.761%
2026-04-23	1.0000	1.0000	0.8100	0.8500	-12.371%	40	6,699	-38.824%
2026-04-22	0.8000	1.5000	0.8000	0.9700	+29.333%	76	6,662	-46.392%
2026-04-21	0.7500	0.7600	0.7500	0.7500	-6.250%	3	6,611	-30.667%
2026-04-20	0.8000	0.8000	0.8000	0.8000	+9.589%	4	6,611	-35.000%
2026-04-17	0.7500	0.7800	0.7300	0.7300	-2.667%	47	6,607	-28.767%
2026-04-15	0.7500	0.7500	0.7500	0.7500	+1.351%	1	6,651	-30.667%
2026-04-14	0.7100	0.7600	0.7100	0.7400	+4.225%	5	6,650	-29.730%
2026-04-13	0.7900	0.7900	0.6700	0.7100	+9.231%	32	6,645	-26.761%
2026-04-10	0.6900	0.7000	0.6500	0.6500	-8.451%	10	6,615	-20.000%
2026-04-09	0.7000	0.7200	0.6700	0.7100	+18.333%	50	6,615	-26.761%
2026-04-08	0.7500	0.7500	0.6000	0.6000	+1.695%	3	6,565	-13.333%
2026-04-07	0.5900	0.5900	0.5900	0.5900	-9.231%	1	6,564	-11.864%
2026-04-06	0.6500	0.6500	0.6500	0.6500	0.000%	97	6,565	-20.000%
2026-04-02	0.6000	0.6800	0.6000	0.6500	+12.069%	14	6,474	-20.000%
2026-04-01	0.6500	0.6500	0.5800	0.5800	-1.695%	7	6,474	-10.345%
2026-03-31	0.5700	0.6000	0.5500	0.5900	+18.000%	86	6,471	-11.864%
2026-03-30	0.5000	0.5200	0.5000	0.5000	-13.793%	19	6,389	+4.000%
2026-03-27	0.6100	0.6100	0.5800	0.5800	0.000%	3	6,393	-10.345%
2026-03-26	0.6000	0.6000	0.5800	0.5800	-4.918%	3	6,390	-10.345%
2026-03-25	0.6900	0.6900	0.6100	0.6100	+5.172%	33	6,388	-14.754%
2026-03-24	0.6500	0.6500	0.5800	0.5800	+1.754%	12	6,355	-10.345%
2026-03-20	0.6700	0.6700	0.5600	0.5700	-10.938%	24	6,343	-8.772%
2026-03-19	0.6400	0.6400	0.6400	0.6400	-4.478%	6	6,322	-18.750%
2026-03-18	0.6700	0.6700	0.6700	0.6700	0.000%	2	6,328	-22.388%
2026-03-17	0.6700	0.6700	0.6700	0.6700	+4.688%	1	6,326	-22.388%
2026-03-16	0.6500	0.6500	0.6400	0.6400	-5.882%	35	6,325	-18.750%
2026-03-13	0.6600	0.6800	0.6600	0.6800	0.000%	14	6,359	-23.529%
2026-03-12	0.6800	0.6800	0.6800	0.6800	0.000%	1	6,349	-23.529%
2026-03-11	0.6800	0.6800	0.6800	0.6800	0.000%	1	6,348	-23.529%
2026-03-09	0.7300	0.7300	0.6800	0.6800	-2.857%	36	6,347	-23.529%
2026-03-06	0.6800	0.7000	0.6800	0.7000	+7.692%	11	6,313	-25.714%
2026-03-05	0.7200	0.7200	0.6500	0.6500	-9.722%	2	6,302	-20.000%
2026-03-03	0.6400	0.7200	0.6400	0.7200	+1.408%	52	6,302	-27.778%
2026-03-02	0.6900	0.7100	0.6500	0.7100	0.000%	49	6,350	-26.761%
2026-02-27	0.6900	0.7100	0.6900	0.7100	-6.579%	27	6,301	-26.761%
2026-02-26	0.7300	0.7600	0.6900	0.7600	0.000%	1,127	6,274	-31.579%
2026-02-25	0.7400	0.7600	0.7400	0.7600	0.000%	139	5,400	-31.579%
2026-02-24	0.7500	0.7600	0.7500	0.7600	+1.333%	16	5,400	-31.579%
2026-02-23	0.7400	0.7500	0.6900	0.7500	0.000%	194	5,383	-30.667%
2026-02-20	0.8000	0.8000	0.7500	0.7500	-2.597%	14	5,435	-30.667%
2026-02-19	0.7600	0.7700	0.7600	0.7700	+5.479%	229	5,421	-32.468%
2026-02-18	0.7500	0.8200	0.7300	0.7300	-2.667%	130	5,422	-28.767%
2026-02-17	0.7300	0.7500	0.7000	0.7500	+1.351%	7	5,305	-30.667%
2026-02-13	0.7100	0.7400	0.7100	0.7400	+8.824%	37	5,305	-29.730%
2026-02-12	0.7300	0.7300	0.6800	0.6800	-4.225%	1,173	5,305	-23.529%
2026-02-11	0.7000	0.7200	0.7000	0.7100	-5.333%	390	4,152	-26.761%
2026-02-10	0.6900	0.7700	0.6900	0.7500	0.000%	9	3,842	-30.667%
2026-02-09	0.7800	0.7800	0.7500	0.7500	0.000%	3	3,838	-30.667%
2026-02-06	0.7400	0.7500	0.7400	0.7500	+8.696%	4	3,839	-30.667%
2026-02-05	0.7300	0.7600	0.6900	0.6900	-13.750%	8	3,836	-24.638%
2026-02-04	0.8300	0.8300	0.7700	0.8000	+2.564%	60	3,833	-35.000%
2026-02-03	0.8000	0.8000	0.7800	0.7800	+4.000%	2	3,774	-33.333%
2026-02-02	0.7500	0.7700	0.7400	0.7500	-2.597%	16	3,772	-30.667%
2026-01-30	0.7500	0.7800	0.7500	0.7700	+6.944%	260	3,760	-32.468%
2026-01-29	0.8200	0.8700	0.7100	0.7200	-7.692%	8	3,503	-27.778%
2026-01-28	0.8400	0.8400	0.7800	0.7800	-13.333%	4	3,501	-33.333%
2026-01-26	0.8500	0.9000	0.8300	0.9000	+8.434%	33	3,497	-42.222%
2026-01-23	0.8200	0.8700	0.8200	0.8300	-2.353%	22	3,496	-37.349%
2026-01-22	0.8500	0.8500	0.8500	0.8500	+6.250%	10	3,474	-38.824%
2026-01-21	0.7900	0.8100	0.7900	0.8000	0.000%	42	3,484	-35.000%
2026-01-20	0.8700	0.8700	0.8000	0.8000	-5.882%	22	3,442	-35.000%
2026-01-16	0.8500	0.8500	0.8500	0.8500	-7.609%	21	3,404	-38.824%
2026-01-15	0.8700	0.9400	0.8600	0.9200	+3.371%	143	3,404	-43.478%
2026-01-13	0.9000	0.9000	0.8900	0.8900	-4.301%	25	3,410	-41.573%
2026-01-12	0.9500	0.9500	0.9300	0.9300	+2.198%	75	3,385	-44.086%
2026-01-09	0.9300	0.9300	0.9100	0.9100	-5.208%	6	3,310	-42.857%
2026-01-08	0.8600	0.9600	0.8600	0.9600	-8.571%	127	3,304	-45.833%
2026-01-07	0.8800	1.0500	0.8700	1.0500	+31.250%	26	3,217	-50.476%
2026-01-06	0.8500	0.8500	0.8000	0.8000	-9.091%	12	3,191	-35.000%
2026-01-05	0.9200	0.9200	0.8400	0.8800	0.000%	68	3,113	-40.909%
2026-01-02	0.8800	0.9600	0.8500	0.8800	+8.642%	160	3,113	-40.909%
2025-12-31	0.8600	0.8700	0.8100	0.8100	-4.706%	38	2,915	-35.802%
2025-12-30	0.9800	0.9800	0.8500	0.8500	-4.494%	11	2,915	-38.824%
2025-12-29	1.0300	1.0300	0.8600	0.8900	+3.488%	1,061	2,904	-41.573%
2025-12-26	0.9700	0.9700	0.8600	0.8600	-9.474%	421	1,843	-39.535%
2025-12-24	1.0500	1.0500	0.9200	0.9500	+3.261%	63	1,368	-45.263%
2025-12-23	1.5300	1.5300	0.9200	0.9200	-7.071%	11	1,368	-43.478%
2025-12-22	1.1000	1.2000	0.9800	0.9900	-20.800%	125	1,317	-47.475%
2025-12-19	1.2900	1.7000	1.1100	1.2500	-4.580%	538	1,208	-58.400%
2025-12-18	2.0100	2.0100	1.3000	1.3100	-16.026%	70	721	-60.305%
2025-12-17	1.8200	1.8200	1.5200	1.5600	+5.405%	75	708	-66.667%
2025-12-16	1.2100	1.5500	1.2100	1.4800	+12.121%	37	655	-64.865%
2025-12-15	1.5300	1.5300	1.2500	1.3200	+3.125%	26	688	-60.606%
2025-12-12	1.0000	1.4000	0.9900	1.2800	+58.025%	140	686	-59.375%
2025-12-10	0.8000	0.8100	0.8000	0.8100	+15.714%	4	628	-35.802%
2025-12-09	0.7700	0.7700	0.6700	0.7000	-7.895%	3	626	-25.714%
2025-12-08	0.7700	0.8100	0.7600	0.7600	-21.649%	18	629	-31.579%
2025-12-05	0.9800	0.9900	0.9700	0.9700	+5.435%	30	633	-46.392%
2025-12-04	0.9500	0.9500	0.8500	0.9200	+12.195%	8	603	-43.478%
2025-12-03	0.7900	0.8200	0.7800	0.8200	-8.889%	17	601	-36.585%
2025-12-02	0.9000	0.9000	0.9000	0.9000	+12.500%	1	601	-42.222%
2025-12-01	0.8000	0.8000	0.8000	0.8000	-1.235%	5	600	-35.000%
2025-11-28	0.8100	0.8100	0.8100	0.8100	-17.347%	1	605	-35.802%
2025-11-26	0.9000	0.9800	0.9000	0.9800	+15.294%	4	601	-46.939%
2025-11-25	0.8500	0.8500	0.8500	0.8500	-6.593%	1	601	-38.824%
2025-11-24	0.9100	0.9100	0.9100	0.9100	+18.182%	10	600	-42.857%
2025-11-21	1.0000	1.0000	0.6000	0.7700	+2.667%	9	590	-32.468%
2025-11-20	0.7500	0.7500	0.7500	0.7500	-9.639%	1	589	-30.667%
2025-11-18	0.7400	0.8300	0.7400	0.8300	-39.855%	6	590	-37.349%
2025-11-17	1.3800	1.3800	1.3800	1.3800	+84.000%	30	589	-62.319%
2025-11-13	0.7900	0.7900	0.7500	0.7500	-14.773%	11	559	-30.667%
2025-11-10	0.8800	0.8800	0.8800	0.8800	-16.190%	1	559	-40.909%
2025-11-07	1.0500	1.0500	1.0500	1.0500	+40.000%	1	560	-50.476%
2025-11-06	0.7500	0.8000	0.7500	0.7500	-11.765%	12	559	-30.667%
2025-11-04	0.8500	0.8500	0.8500	0.8500	0.000%	1	553	-38.824%
2025-11-03	0.8500	0.8500	0.8500	0.8500	-2.299%	1	552	-38.824%
2025-10-31	0.9200	0.9200	0.8700	0.8700	+1.163%	5	552	-40.230%
2025-10-30	0.8700	0.9000	0.8600	0.8600	-4.444%	5	548	-39.535%
2025-10-29	0.8500	0.9000	0.8500	0.9000	-5.263%	2	545	-42.222%
2025-10-28	0.9500	0.9500	0.9500	0.9500	0.000%	1	545	-45.263%
2025-10-27	0.9500	0.9500	0.9500	0.9500	-5.941%	1	544	-45.263%
2025-10-24	1.1300	1.2000	1.0000	1.0100	+6.316%	134	544	-48.515%
2025-10-23	0.9500	0.9500	0.9500	0.9500	0.000%	1	432	-45.263%
2025-10-22	1.0000	1.0000	0.9500	0.9500	-20.833%	25	431	-45.263%
2025-10-20	1.2000	1.2000	1.2000	1.2000	+17.647%	8	409	-56.667%
2025-10-17	0.9700	1.0200	0.9600	1.0200	0.000%	7	401	-49.020%
2025-10-16	1.0000	1.0500	1.0000	1.0200	-3.774%	9	404	-49.020%
2025-10-14	1.2500	1.2500	1.0000	1.0600	+11.579%	15	402	-50.943%
2025-10-13	1.0000	1.0000	0.9200	0.9500	-10.377%	7	398	-45.263%
2025-10-10	1.2500	1.2500	1.0500	1.0600	-18.462%	26	393	-50.943%
2025-10-09	1.2000	1.3000	1.2000	1.3000	+16.071%	39	370	-60.000%
2025-10-08	1.1000	1.1200	1.1000	1.1200	+6.667%	10	332	-53.571%
2025-10-07	1.1000	1.1600	1.0500	1.0500	0.000%	10	330	-50.476%
2025-10-03	1.2200	1.4200	1.0500	1.0500	+5.000%	7	327	-50.476%
2025-10-02	1.0000	1.0000	1.0000	1.0000	-3.846%	3	320	-48.000%
2025-10-01	1.2700	1.2700	1.0400	1.0400	-3.704%	3	317	-50.000%
2025-09-30	1.1100	1.1300	1.0700	1.0800	-13.600%	12	317	-51.852%
2025-09-29	1.2500	1.2500	1.1500	1.2500	+7.759%	488	306	-58.400%
2025-09-23	0.9700	1.1600	0.9700	1.1600	+16.000%	16	47	-55.172%
2025-09-22	1.1500	1.1500	0.9600	1.0000	-18.699%	14	31	-48.000%
2025-09-18	1.2300	1.2300	1.2300	1.2300	+26.804%	1	17	-57.724%
2025-09-17	1.0200	1.1500	0.9700	0.9700	-21.774%	5	16	-46.392%
2025-09-15	1.0000	1.2400	0.9900	1.2400	0.000%	12	12	-58.065%

.dark-mode .MRpz3C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MRpz3C{ color: #333333; background-color: white; border: 2px solid #333333; }CGC20280121C0.5CGC Jan 21 2028 0.50 Call (CGC280121C00000500)option OPRA

CGC20280121C0.5
CGC Jan 21 2028 0.50 Call (CGC280121C00000500)
option OPRA