Dark

CGC20280121C1.5
CGC Jan 21 2028 1.50 Call (CGC280121C00001500)
option OPRA

EOD

Jul 31, 2026

0.2700+8.000%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2500	0.3300	0.2500	0.2700	+8.000%	5	11,937	0.000%
2026-07-30	0.2500	0.2500	0.2500	0.2500	+4.167%	12	11,937	+8.000%
2026-07-29	0.2500	0.3200	0.2100	0.2400	+4.348%	367	11,929	+12.500%
2026-07-28	0.2300	0.2300	0.2300	0.2300	-4.167%	1	11,569	+17.391%
2026-07-27	0.2300	0.2400	0.2200	0.2400	+9.091%	247	11,569	+12.500%
2026-07-24	0.2300	0.2300	0.2200	0.2200	-4.348%	56	11,324	+22.727%
2026-07-23	0.2700	0.2700	0.2300	0.2300	-11.538%	84	11,351	+17.391%
2026-07-22	0.2600	0.2600	0.2600	0.2600	-13.333%	1	11,347	+3.846%
2026-07-20	0.2900	0.3000	0.2900	0.3000	+7.143%	2	11,347	-10.000%
2026-07-17	0.2800	0.2800	0.2700	0.2800	-6.667%	5	11,346	-3.571%
2026-07-16	0.3200	0.3200	0.2700	0.3000	0.000%	5	11,351	-10.000%
2026-07-15	0.3300	0.3300	0.3000	0.3000	+3.448%	7	11,351	-10.000%
2026-07-14	0.2900	0.2900	0.2900	0.2900	0.000%	2	11,351	-6.897%
2026-07-13	0.3000	0.3000	0.2900	0.2900	0.000%	2	11,351	-6.897%
2026-07-10	0.3000	0.3000	0.2800	0.2900	-9.375%	18	11,350	-6.897%
2026-07-09	0.3000	0.3200	0.3000	0.3200	+3.226%	67	11,362	-15.625%
2026-07-07	0.2900	0.3100	0.2900	0.3100	-3.125%	40	11,346	-12.903%
2026-07-06	0.3300	0.3300	0.3000	0.3200	-5.882%	136	11,341	-15.625%
2026-07-02	0.3200	0.3500	0.3200	0.3400	+13.333%	182	11,384	-20.588%
2026-07-01	0.2900	0.3200	0.2700	0.3000	-6.250%	5	11,384	-10.000%
2026-06-30	0.2800	0.3200	0.2800	0.3200	0.000%	4	11,382	-15.625%
2026-06-29	0.2800	0.3200	0.2800	0.3200	+14.286%	28	11,381	-15.625%
2026-06-26	0.2800	0.3000	0.2700	0.2800	-6.667%	54	11,377	-3.571%
2026-06-25	0.3000	0.3000	0.3000	0.3000	0.000%	1	11,350	-10.000%
2026-06-24	0.3100	0.3100	0.3000	0.3000	0.000%	22	11,350	-10.000%
2026-06-23	0.3000	0.3000	0.3000	0.3000	+11.111%	20	11,350	-10.000%
2026-06-22	0.3100	0.3500	0.2700	0.2700	-12.903%	19	11,330	0.000%
2026-06-18	0.3100	0.3100	0.3100	0.3100	-16.216%	6	11,328	-12.903%
2026-06-17	0.3100	0.3700	0.3100	0.3700	+37.037%	8	11,328	-27.027%
2026-06-16	0.3300	0.3300	0.2700	0.2700	-12.903%	504	11,335	0.000%
2026-06-15	0.3500	0.3500	0.3000	0.3100	-13.889%	579	11,324	-12.903%
2026-06-12	0.3500	0.3600	0.3500	0.3600	+2.857%	4	11,253	-25.000%
2026-06-11	0.3400	0.3600	0.3400	0.3500	-5.405%	26	11,253	-22.857%
2026-06-10	0.3500	0.3700	0.3500	0.3700	+5.714%	2	11,250	-27.027%
2026-06-09	0.3900	0.4700	0.3500	0.3500	-2.778%	67	11,249	-22.857%
2026-06-08	0.3700	0.4000	0.3600	0.3600	+2.857%	77	11,241	-25.000%
2026-06-05	0.6100	0.6100	0.3400	0.3500	-10.256%	89	11,176	-22.857%
2026-06-04	0.4000	0.4000	0.3500	0.3900	+8.333%	17	11,121	-30.769%
2026-06-03	0.3600	0.4000	0.3600	0.3600	-2.703%	57	11,117	-25.000%
2026-06-02	0.3900	0.3900	0.3700	0.3700	-7.500%	105	11,062	-27.027%
2026-06-01	0.4000	0.4000	0.4000	0.4000	-2.439%	50	11,052	-32.500%
2026-05-29	0.3800	0.4100	0.3600	0.4100	+5.128%	12	11,020	-34.146%
2026-05-28	0.3800	0.4000	0.3700	0.3900	+2.632%	9	11,025	-30.769%
2026-05-27	0.3500	0.3900	0.3500	0.3800	+5.556%	224	11,026	-28.947%
2026-05-26	0.3700	0.3700	0.3600	0.3600	+2.857%	4	10,819	-25.000%
2026-05-22	0.4000	0.4000	0.3500	0.3500	-2.778%	27	10,814	-22.857%
2026-05-21	0.3600	0.3700	0.3600	0.3600	+5.882%	4	10,814	-25.000%
2026-05-20	0.3200	0.3600	0.3200	0.3400	+9.677%	224	10,814	-20.588%
2026-05-19	0.3400	0.3400	0.3100	0.3100	-11.429%	2,362	8,855	-12.903%
2026-05-18	0.3900	0.3900	0.3400	0.3500	-7.895%	110	8,855	-22.857%
2026-05-15	0.3800	0.3800	0.3800	0.3800	-5.000%	200	8,855	-28.947%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-2.439%	16	9,055	-32.500%
2026-05-13	0.4100	0.4100	0.4000	0.4100	+2.500%	53	9,637	-34.146%
2026-05-12	0.4600	0.4600	0.4000	0.4000	-4.762%	1,002	9,637	-32.500%
2026-05-11	0.5100	0.5100	0.4200	0.4200	-2.326%	205	9,637	-35.714%
2026-05-08	0.4300	0.4300	0.4300	0.4300	+4.878%	60	9,559	-37.209%
2026-05-07	0.4100	0.4100	0.4100	0.4100	-4.651%	1	9,619	-34.146%
2026-05-06	0.4100	0.4300	0.4100	0.4300	+7.500%	149	9,619	-37.209%
2026-05-05	0.4200	0.4500	0.4000	0.4000	-6.977%	87	9,601	-32.500%
2026-05-04	0.4600	0.4600	0.4000	0.4300	+2.381%	55	9,569	-37.209%
2026-05-01	0.4000	0.4600	0.4000	0.4200	+2.439%	4	9,518	-35.714%
2026-04-30	0.4500	0.4800	0.4100	0.4100	-4.651%	7	9,518	-34.146%
2026-04-29	0.4500	0.4500	0.3900	0.4300	-15.686%	45	9,514	-37.209%
2026-04-28	0.4800	0.5100	0.4800	0.5100	+4.082%	52	9,513	-47.059%
2026-04-27	0.4800	0.4900	0.4800	0.4900	-2.000%	2	9,463	-44.898%
2026-04-24	0.5400	0.5400	0.4700	0.5000	+6.383%	22	9,462	-46.000%
2026-04-23	0.7000	0.7000	0.4500	0.4700	-22.951%	528	9,459	-42.553%
2026-04-22	0.5300	0.6200	0.5200	0.6100	+24.490%	274	9,387	-55.738%
2026-04-21	0.4600	0.4900	0.4500	0.4900	0.000%	5	9,373	-44.898%
2026-04-20	0.4500	0.4900	0.4500	0.4900	+4.255%	506	9,373	-44.898%
2026-04-17	0.4600	0.5000	0.4500	0.4700	+6.818%	46	9,377	-42.553%
2026-04-16	0.4400	0.4400	0.4400	0.4400	+2.326%	1	9,369	-38.636%
2026-04-15	0.4300	0.4300	0.4300	0.4300	-4.444%	8	9,370	-37.209%
2026-04-14	0.4000	0.4600	0.4000	0.4500	+4.651%	511	9,370	-40.000%
2026-04-13	0.4300	0.4300	0.4100	0.4300	+4.878%	27	8,931	-37.209%
2026-04-10	0.4100	0.4600	0.3900	0.4100	0.000%	491	8,937	-34.146%
2026-04-09	0.4600	0.4600	0.4000	0.4100	+2.500%	215	8,891	-34.146%
2026-04-06	0.3800	0.4000	0.3800	0.4000	+8.108%	3	8,891	-32.500%
2026-04-02	0.3700	0.3700	0.3700	0.3700	+5.714%	1	8,891	-27.027%
2026-04-01	0.3500	0.3500	0.3300	0.3500	+16.667%	3	8,891	-22.857%
2026-03-31	0.2900	0.3900	0.2900	0.3000	+7.143%	34	8,890	-10.000%
2026-03-30	0.2900	0.3200	0.2700	0.2800	-9.677%	127	8,881	-3.571%
2026-03-27	0.3000	0.3100	0.3000	0.3100	-3.125%	7	8,884	-12.903%
2026-03-26	0.3500	0.3500	0.3200	0.3200	-20.000%	3	8,879	-15.625%
2026-03-25	0.4000	0.4000	0.4000	0.4000	+14.286%	5	8,879	-32.500%
2026-03-24	0.3300	0.3500	0.3300	0.3500	+2.941%	6	8,879	-22.857%
2026-03-23	0.3200	0.3400	0.3200	0.3400	+3.030%	7	8,875	-20.588%
2026-03-20	0.3600	0.3600	0.3300	0.3300	-8.333%	11	8,875	-18.182%
2026-03-19	0.3400	0.3600	0.3400	0.3600	-5.263%	6	8,874	-25.000%
2026-03-18	0.4200	0.4300	0.3600	0.3800	-7.317%	194	8,875	-28.947%
2026-03-17	0.3800	0.4100	0.3800	0.4100	+13.889%	2	8,725	-34.146%
2026-03-16	0.3800	0.3800	0.3600	0.3600	0.000%	535	8,725	-25.000%
2026-03-13	0.3600	0.3600	0.3600	0.3600	-10.000%	89	8,703	-25.000%
2026-03-12	0.4500	0.4500	0.4000	0.4000	-16.667%	31	8,747	-32.500%
2026-03-10	0.4000	0.4800	0.4000	0.4800	+17.073%	12	8,747	-43.750%
2026-03-09	0.4000	0.4100	0.4000	0.4100	-4.651%	10	8,758	-34.146%
2026-03-06	0.4300	0.4300	0.4300	0.4300	+22.857%	3	8,765	-37.209%
2026-03-05	0.4000	0.4000	0.3400	0.3500	-20.455%	53	8,768	-22.857%
2026-03-04	0.4400	0.4400	0.4400	0.4400	0.000%	1	8,771	-38.636%
2026-03-03	0.3800	0.4400	0.3800	0.4400	+2.326%	32	8,771	-38.636%
2026-03-02	0.4400	0.4400	0.4000	0.4300	-4.444%	158	8,802	-37.209%
2026-02-26	0.4400	0.4500	0.4400	0.4500	-4.255%	159	8,676	-40.000%
2026-02-25	0.4600	0.4700	0.4600	0.4700	+4.444%	159	8,560	-42.553%
2026-02-24	0.4500	0.4800	0.4200	0.4500	+2.273%	29	8,560	-40.000%
2026-02-23	0.4300	0.4500	0.4200	0.4400	-6.383%	28	8,550	-38.636%
2026-02-20	0.4700	0.4700	0.4600	0.4700	+2.174%	624	8,524	-42.553%
2026-02-19	0.4600	0.4600	0.4600	0.4600	-2.128%	14	8,429	-41.304%
2026-02-18	0.4300	0.4900	0.4300	0.4700	+6.818%	17	8,429	-42.553%
2026-02-17	0.4500	0.4500	0.4200	0.4400	0.000%	44	8,417	-38.636%
2026-02-13	0.4200	0.4700	0.4200	0.4400	+2.326%	161	8,342	-38.636%
2026-02-12	0.4300	0.4400	0.4000	0.4300	+2.381%	469	8,342	-37.209%
2026-02-11	0.5100	0.5100	0.4200	0.4200	-12.500%	15	7,986	-35.714%
2026-02-10	0.4600	0.4800	0.4600	0.4800	+9.091%	11	7,971	-43.750%
2026-02-09	0.4400	0.4400	0.4400	0.4400	-4.348%	1	7,971	-38.636%
2026-02-06	0.5000	0.5000	0.4600	0.4600	-8.000%	3	7,970	-41.304%
2026-02-05	0.5500	0.5500	0.5000	0.5000	-12.281%	3	7,969	-46.000%
2026-02-04	0.5100	0.5700	0.5100	0.5700	+14.000%	2	7,969	-52.632%
2026-02-03	0.5200	0.5200	0.5000	0.5000	-1.961%	21	7,970	-46.000%
2026-02-02	0.4800	0.5100	0.4600	0.5100	+2.000%	203	7,969	-47.059%
2026-01-30	0.4900	0.5300	0.4800	0.5000	-1.961%	46	8,013	-46.000%
2026-01-29	0.5500	0.5500	0.4900	0.5100	-1.923%	4	7,975	-47.059%
2026-01-28	0.5600	0.5600	0.5200	0.5200	-10.345%	20	7,971	-48.077%
2026-01-27	0.5100	0.5800	0.5100	0.5800	+7.407%	40	7,969	-53.448%
2026-01-26	0.5900	0.6000	0.5200	0.5400	-5.263%	119	7,973	-50.000%
2026-01-23	0.5600	0.6000	0.5500	0.5700	+1.786%	65	7,928	-52.632%
2026-01-22	0.5400	0.5700	0.5400	0.5600	+3.704%	13	7,889	-51.786%
2026-01-21	0.5400	0.5600	0.5400	0.5400	+1.887%	77	7,886	-50.000%
2026-01-20	0.5700	0.5700	0.5000	0.5300	-5.357%	23	7,821	-49.057%
2026-01-16	0.6000	0.6000	0.5600	0.5600	-6.667%	70	7,822	-51.786%
2026-01-15	0.6000	0.6500	0.6000	0.6000	0.000%	4,180	7,822	-55.000%
2026-01-14	0.6000	0.6000	0.5900	0.6000	-13.043%	122	5,164	-55.000%
2026-01-13	0.5600	0.6900	0.5600	0.6900	+11.290%	21	5,174	-60.870%
2026-01-12	0.6200	0.6500	0.5500	0.6200	-1.587%	2,033	7,173	-56.452%
2026-01-09	0.6900	0.6900	0.6000	0.6300	-7.353%	2,013	5,392	-57.143%
2026-01-08	0.6500	0.6800	0.6400	0.6800	+19.298%	466	3,382	-60.294%
2026-01-06	0.5100	0.5700	0.5100	0.5700	-1.724%	4	3,131	-52.632%
2026-01-05	0.5800	0.5800	0.5600	0.5800	+1.754%	21	3,129	-53.448%
2026-01-02	0.6000	0.6500	0.5500	0.5700	-3.390%	46	3,129	-52.632%
2025-12-31	0.6000	0.6700	0.5500	0.5900	0.000%	44	3,112	-54.237%
2025-12-30	0.6200	0.6200	0.5800	0.5900	-4.839%	227	3,112	-54.237%
2025-12-29	0.6500	0.6600	0.6000	0.6200	-3.125%	63	3,262	-56.452%
2025-12-26	0.6900	0.6900	0.6200	0.6400	-8.571%	203	3,223	-57.813%
2025-12-24	0.6800	0.7000	0.6300	0.7000	-9.091%	121	3,157	-61.429%
2025-12-23	0.7000	0.7700	0.6800	0.7700	+11.594%	19	3,157	-64.935%
2025-12-22	0.7500	0.7700	0.6900	0.6900	-20.690%	178	3,159	-60.870%
2025-12-19	0.9500	1.0000	0.7800	0.8700	-13.000%	473	3,009	-68.966%
2025-12-18	1.4900	1.5800	0.9000	1.0000	-21.875%	2,974	2,585	-73.000%
2025-12-17	1.4100	1.4700	1.1500	1.2800	+6.667%	23	1,431	-78.906%
2025-12-16	1.2000	1.2000	1.1100	1.2000	+9.091%	109	1,421	-77.500%
2025-12-15	1.0500	1.1800	0.9500	1.1000	+0.917%	135	1,370	-75.455%
2025-12-12	0.7800	1.0900	0.7000	1.0900	+105.660%	418	1,477	-75.229%
2025-12-11	0.5400	0.5400	0.5300	0.5300	-3.636%	5	1,371	-49.057%
2025-12-10	0.5500	0.5500	0.5500	0.5500	-1.786%	1	1,371	-50.909%
2025-12-09	0.5700	0.6200	0.5300	0.5600	-1.754%	662	1,372	-51.786%
2025-12-08	0.5600	0.5700	0.5600	0.5700	-5.000%	7	1,090	-52.632%
2025-12-04	0.6300	0.6300	0.5600	0.6000	+9.091%	25	1,090	-55.000%
2025-12-02	0.6000	0.6500	0.5500	0.5500	0.000%	22	1,098	-50.909%
2025-12-01	0.5500	0.5500	0.5500	0.5500	-14.063%	10	1,099	-50.909%
2025-11-28	0.6400	0.6400	0.6400	0.6400	+6.667%	1	1,099	-57.813%
2025-11-25	0.6000	0.6000	0.6000	0.6000	0.000%	4	1,099	-55.000%
2025-11-24	0.5800	0.6000	0.5800	0.6000	0.000%	2	1,096	-55.000%
2025-11-21	0.5000	0.6000	0.5000	0.6000	+50.000%	2	1,095	-55.000%
2025-11-17	0.5000	0.5000	0.4000	0.4000	-24.528%	2	1,094	-32.500%
2025-11-14	0.2300	0.5500	0.2300	0.5300	-5.357%	59	1,092	-49.057%
2025-11-13	0.5600	0.5600	0.4700	0.5600	-8.197%	13	1,110	-51.786%
2025-11-12	0.5800	0.6500	0.5800	0.6100	-7.576%	5	1,099	-55.738%
2025-11-11	0.7000	0.7000	0.6300	0.6600	+1.538%	185	1,099	-59.091%
2025-11-10	0.6000	0.6500	0.6000	0.6500	+16.071%	17	1,097	-58.462%
2025-11-07	0.5000	0.5600	0.5000	0.5600	+12.000%	4	1,084	-51.786%
2025-11-05	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,083	-46.000%
2025-11-04	0.5300	0.5500	0.5300	0.5500	-9.836%	5	1,082	-50.909%
2025-11-03	0.6200	0.6200	0.5400	0.6100	0.000%	8	1,075	-55.738%
2025-10-31	0.5000	0.6200	0.5000	0.6100	+1.667%	4	1,075	-55.738%
2025-10-30	0.6000	0.6000	0.6000	0.6000	-13.043%	30	1,076	-55.000%
2025-10-29	0.6700	0.6900	0.6700	0.6900	+1.471%	4	1,076	-60.870%
2025-10-27	0.7400	0.7400	0.6800	0.6800	-5.556%	8	1,071	-60.294%
2025-10-24	0.7000	0.7500	0.7000	0.7200	-10.000%	4	1,071	-62.500%
2025-10-23	0.7600	0.8000	0.7600	0.8000	+19.403%	2	1,069	-66.250%
2025-10-22	0.8000	0.8000	0.5800	0.6700	-10.667%	51	1,067	-59.701%
2025-10-20	0.7600	0.7600	0.7500	0.7500	-3.846%	63	1,063	-64.000%
2025-10-16	0.7900	0.7900	0.7800	0.7800	-4.878%	6	1,000	-65.385%
2025-10-15	0.7200	0.8200	0.7200	0.8200	+12.329%	3	994	-67.073%
2025-10-14	0.6700	0.7400	0.6700	0.7300	0.000%	17	993	-63.014%
2025-10-13	1.0000	1.0000	0.7300	0.7300	-1.351%	3	988	-63.014%
2025-10-10	0.8900	0.9100	0.7000	0.7400	-19.565%	12	986	-63.514%
2025-10-09	1.0200	1.0200	0.9200	0.9200	+8.235%	7	984	-70.652%
2025-10-08	0.8000	0.9600	0.7500	0.8500	+6.250%	62	980	-68.235%
2025-10-07	0.7700	1.1000	0.7400	0.8000	+11.111%	137	933	-66.250%
2025-10-06	0.7200	0.7200	0.7200	0.7200	+5.882%	26	862	-62.500%
2025-10-03	0.7000	0.7200	0.6800	0.6800	-4.225%	7	862	-60.294%
2025-10-02	0.7700	0.7700	0.6600	0.7100	-1.389%	95	857	-61.972%
2025-10-01	0.8000	0.8000	0.7000	0.7200	-5.263%	14	797	-62.500%
2025-09-30	0.8900	0.9600	0.7500	0.7600	-15.556%	243	793	-64.474%
2025-09-29	0.8500	0.9700	0.8000	0.9000	+32.353%	449	642	-70.000%
2025-09-26	0.7400	0.7800	0.6600	0.6800	-1.449%	21	422	-60.294%
2025-09-25	0.7500	0.7500	0.6900	0.6900	-6.757%	23	404	-60.870%
2025-09-24	0.7700	0.7700	0.7000	0.7400	+5.714%	23	390	-63.514%
2025-09-23	0.7400	0.7500	0.7000	0.7000	+6.061%	57	381	-61.429%
2025-09-22	1.5800	1.5800	0.6500	0.6600	+13.793%	77	350	-59.091%
2025-09-19	0.7500	0.7500	0.5800	0.5800	-25.641%	17	280	-53.448%
2025-09-18	0.8300	0.8300	0.7300	0.7800	+21.875%	271	265	-65.385%
2025-09-17	0.8500	0.8500	0.6400	0.6400	-17.949%	96	105	-57.813%
2025-09-16	0.8000	0.8000	0.7800	0.7800	0.000%	9	9	-65.385%

.dark-mode .zZrNn7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zZrNn7{ color: #333333; background-color: white; border: 2px solid #333333; }CGC20280121C1.5CGC Jan 21 2028 1.50 Call (CGC280121C00001500)option OPRA

CGC20280121C1.5
CGC Jan 21 2028 1.50 Call (CGC280121C00001500)
option OPRA