Dark

CGC20280121C1
CGC Jan 21 2028 1.00 Call (CGC280121C00001000)
option OPRA

EOD

Jul 31, 2026

0.35000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3500	0.3500	0.3500	0.3500	0.000%	1	5,072	0.000%
2026-07-30	0.3500	0.3700	0.3400	0.3500	-2.778%	33	5,071	0.000%
2026-07-29	0.3300	0.3800	0.3300	0.3600	+12.500%	6	5,038	-2.778%
2026-07-28	0.3600	0.3600	0.3100	0.3200	-8.571%	5	5,033	+9.375%
2026-07-27	0.3500	0.3800	0.2900	0.3500	0.000%	309	5,031	0.000%
2026-07-24	0.3500	0.3500	0.3500	0.3500	0.000%	1	4,730	0.000%
2026-07-23	0.3800	0.3800	0.3100	0.3500	-5.405%	67	4,730	0.000%
2026-07-22	0.3800	0.3800	0.3700	0.3700	-11.905%	2	4,762	-5.405%
2026-07-21	0.4100	0.4200	0.3900	0.4200	+7.692%	7	4,760	-16.667%
2026-07-20	0.4100	0.4100	0.3700	0.3900	+11.429%	10	4,759	-10.256%
2026-07-17	0.3700	0.4100	0.3500	0.3500	-2.778%	22	4,751	0.000%
2026-07-16	0.4000	0.4000	0.3600	0.3600	-7.692%	11	4,751	-2.778%
2026-07-15	0.4300	0.4300	0.3800	0.3900	0.000%	5	4,740	-10.256%
2026-07-14	0.4000	0.4100	0.3900	0.3900	0.000%	67	4,735	-10.256%
2026-07-13	0.4300	0.4300	0.3900	0.3900	-4.878%	4	4,670	-10.256%
2026-07-10	0.4100	0.4100	0.3900	0.4100	0.000%	10	4,666	-14.634%
2026-07-09	0.4100	0.4100	0.4100	0.4100	0.000%	1	4,661	-14.634%
2026-07-08	0.4600	0.4600	0.4100	0.4100	-4.651%	12	4,660	-14.634%
2026-07-02	0.4800	0.4800	0.4300	0.4300	-2.273%	22	4,646	-18.605%
2026-07-01	0.4500	0.4500	0.4400	0.4400	+4.762%	5	4,646	-20.455%
2026-06-30	0.4300	0.4400	0.4200	0.4200	-10.638%	32	4,641	-16.667%
2026-06-29	0.4100	0.4700	0.4100	0.4700	+23.684%	48	4,670	-25.532%
2026-06-26	0.4400	0.4400	0.3800	0.3800	-2.564%	11	4,634	-7.895%
2026-06-25	0.3900	0.4000	0.3700	0.3900	+2.632%	64	4,633	-10.256%
2026-06-24	0.4500	0.4500	0.3800	0.3800	-7.317%	13	4,574	-7.895%
2026-06-23	0.4800	0.4800	0.4000	0.4100	0.000%	24	4,572	-14.634%
2026-06-22	0.4500	0.4500	0.4100	0.4100	-4.651%	18	4,556	-14.634%
2026-06-18	0.4100	0.4300	0.4000	0.4300	+2.381%	6	4,540	-18.605%
2026-06-17	0.4000	0.4300	0.4000	0.4200	+2.439%	20	4,540	-16.667%
2026-06-16	0.4300	0.4300	0.4100	0.4100	-14.583%	4	4,520	-14.634%
2026-06-15	0.4500	0.5000	0.4200	0.4800	+11.628%	30	4,516	-27.083%
2026-06-12	0.4800	0.4900	0.4300	0.4300	-6.522%	13	4,486	-18.605%
2026-06-11	0.4200	0.4700	0.4100	0.4600	0.000%	38	4,484	-23.913%
2026-06-10	0.4900	0.4900	0.4500	0.4600	+9.524%	7	4,448	-23.913%
2026-06-09	0.5000	0.5200	0.4200	0.4200	-10.638%	28	4,443	-16.667%
2026-06-08	0.5000	0.5000	0.4500	0.4700	-11.321%	38	4,415	-25.532%
2026-06-05	0.4700	0.5300	0.4300	0.5300	+1.923%	108	4,396	-33.962%
2026-06-04	0.5300	0.5300	0.5100	0.5200	+10.638%	13	4,496	-32.692%
2026-06-03	0.5500	0.5500	0.4700	0.4700	-6.000%	22	4,483	-25.532%
2026-06-02	0.5500	0.5500	0.5000	0.5000	-3.846%	7	4,463	-30.000%
2026-06-01	0.5000	0.6500	0.5000	0.5200	+1.961%	37	4,456	-32.692%
2026-05-29	0.5000	0.5100	0.5000	0.5100	-3.774%	6	4,427	-31.373%
2026-05-28	0.4900	0.5400	0.4900	0.5300	+6.000%	37	4,421	-33.962%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+4.167%	1	4,384	-30.000%
2026-05-26	0.4900	0.4900	0.4700	0.4800	+2.128%	3	4,384	-27.083%
2026-05-22	0.4800	0.4800	0.4600	0.4700	-6.000%	4	4,378	-25.532%
2026-05-21	0.5400	0.5400	0.5000	0.5000	+6.383%	6	4,372	-30.000%
2026-05-20	0.4700	0.4700	0.4700	0.4700	+9.302%	5	4,372	-25.532%
2026-05-19	0.4300	0.4600	0.4300	0.4300	-4.444%	240	3,897	-18.605%
2026-05-18	0.5000	0.5000	0.4500	0.4500	-10.000%	252	3,897	-22.222%
2026-05-15	0.5000	0.5000	0.4700	0.5000	0.000%	33	3,897	-30.000%
2026-05-14	0.5200	0.5200	0.5000	0.5000	-7.407%	236	3,864	-30.000%
2026-05-13	0.5500	0.5500	0.5300	0.5400	+1.887%	6	3,616	-35.185%
2026-05-12	0.5500	0.5600	0.5300	0.5300	-5.357%	14	3,616	-33.962%
2026-05-11	0.5500	0.5600	0.5500	0.5600	-1.754%	16	3,616	-37.500%
2026-05-08	0.5400	0.5700	0.5400	0.5700	-5.000%	10	3,600	-38.596%
2026-05-07	0.5600	0.6000	0.5500	0.6000	+7.143%	4	3,590	-41.667%
2026-05-06	0.5600	0.5600	0.5600	0.5600	0.000%	15	3,586	-37.500%
2026-05-05	0.5300	0.5600	0.5300	0.5600	+5.660%	56	3,575	-37.500%
2026-05-04	0.6000	0.6000	0.5200	0.5300	-3.636%	7	3,541	-33.962%
2026-05-01	0.5500	0.5500	0.5500	0.5500	0.000%	3	3,533	-36.364%
2026-04-30	0.5400	0.5500	0.5400	0.5500	+3.774%	20	3,533	-36.364%
2026-04-29	0.5700	0.5700	0.5200	0.5300	-8.621%	16	3,518	-33.962%
2026-04-28	0.6000	0.8000	0.5800	0.5800	-3.333%	206	3,502	-39.655%
2026-04-27	0.6000	0.6100	0.6000	0.6000	-1.639%	221	3,575	-41.667%
2026-04-24	0.6700	0.6700	0.5500	0.6100	-1.613%	39	3,476	-42.623%
2026-04-23	0.8000	0.8000	0.5800	0.6200	-12.676%	114	3,461	-43.548%
2026-04-22	0.5600	0.7800	0.5600	0.7100	+29.091%	756	3,529	-50.704%
2026-04-21	0.5700	0.5800	0.5500	0.5500	-6.780%	514	4,018	-36.364%
2026-04-20	0.5500	0.6000	0.5500	0.5900	+7.273%	120	3,551	-40.678%
2026-04-17	0.5800	0.5800	0.5500	0.5500	0.000%	101	3,435	-36.364%
2026-04-16	0.5000	0.5700	0.5000	0.5500	0.000%	15	3,420	-36.364%
2026-04-15	0.5600	0.5700	0.5400	0.5500	-14.063%	36	3,424	-36.364%
2026-04-14	0.5500	0.6400	0.5500	0.6400	+28.000%	3	3,405	-45.313%
2026-04-13	0.5000	0.6500	0.5000	0.5000	0.000%	204	3,403	-30.000%
2026-04-10	0.5400	0.5400	0.4900	0.5000	-10.714%	203	3,203	-30.000%
2026-04-09	0.5600	0.5600	0.5600	0.5600	+12.000%	1	3,402	-37.500%
2026-04-08	0.5400	0.5400	0.5000	0.5000	+21.951%	4	3,401	-30.000%
2026-04-07	0.4100	0.4100	0.4100	0.4100	-18.000%	1	3,397	-14.634%
2026-04-06	0.4700	0.5000	0.4700	0.5000	+19.048%	10	3,398	-30.000%
2026-04-02	0.4300	0.4300	0.4200	0.4200	-4.545%	105	3,497	-16.667%
2026-04-01	0.4500	0.4600	0.4400	0.4400	+4.762%	4	3,497	-20.455%
2026-03-31	0.4000	0.4300	0.3800	0.4200	+10.526%	121	3,493	-16.667%
2026-03-30	0.3800	0.3900	0.3500	0.3800	-9.524%	27	3,381	-7.895%
2026-03-27	0.4100	0.4200	0.4100	0.4200	+5.000%	2	3,379	-16.667%
2026-03-26	0.4700	0.4700	0.4000	0.4000	-9.091%	5	3,377	-12.500%
2026-03-25	0.5000	0.5000	0.4400	0.4400	+2.326%	3	3,373	-20.455%
2026-03-24	0.4300	0.4300	0.4300	0.4300	-6.522%	1	3,371	-18.605%
2026-03-23	0.4400	0.4600	0.4000	0.4600	+4.545%	11	3,370	-23.913%
2026-03-20	0.4600	0.4600	0.4100	0.4400	-6.383%	136	3,367	-20.455%
2026-03-19	0.4500	0.4700	0.4500	0.4700	-4.082%	3	3,342	-25.532%
2026-03-18	0.4800	0.4900	0.4800	0.4900	-3.922%	7	3,343	-28.571%
2026-03-17	0.5200	0.5200	0.5100	0.5100	+8.511%	14	3,344	-31.373%
2026-03-16	0.4800	0.4800	0.4500	0.4700	-2.083%	1,274	3,330	-25.532%
2026-03-13	0.5200	0.5200	0.4800	0.4800	-4.000%	39	2,580	-27.083%
2026-03-12	0.5100	0.5100	0.5000	0.5000	-3.846%	3	2,601	-30.000%
2026-03-11	0.5500	0.5500	0.5100	0.5200	+1.961%	66	2,599	-32.692%
2026-03-10	0.5100	0.5100	0.5100	0.5100	+6.250%	2	2,537	-31.373%
2026-03-09	0.4900	0.5000	0.4800	0.4800	-7.692%	24	2,537	-27.083%
2026-03-04	0.5300	0.5300	0.5000	0.5200	+1.961%	3	2,554	-32.692%
2026-03-03	0.5200	0.5200	0.5100	0.5100	-5.556%	8	2,551	-31.373%
2026-02-27	0.5000	0.5400	0.5000	0.5400	0.000%	25	2,550	-35.185%
2026-02-26	0.5500	0.5500	0.5400	0.5400	-3.571%	8	2,531	-35.185%
2026-02-25	0.5700	0.6300	0.5600	0.5600	-1.754%	9	2,525	-37.500%
2026-02-24	0.6000	0.6000	0.5400	0.5700	+7.547%	6	2,525	-38.596%
2026-02-23	0.5600	0.5600	0.5300	0.5300	-3.636%	19	2,523	-33.962%
2026-02-20	0.5900	0.5900	0.5500	0.5500	-8.333%	22	2,507	-36.364%
2026-02-19	0.5700	0.6000	0.5700	0.6000	+7.143%	6	2,499	-41.667%
2026-02-18	0.5800	0.5900	0.5600	0.5600	+5.660%	14	2,503	-37.500%
2026-02-17	0.5300	0.5400	0.5200	0.5300	-3.636%	9	2,489	-33.962%
2026-02-13	0.5500	0.5500	0.5300	0.5500	+7.843%	12	2,482	-36.364%
2026-02-12	0.5300	0.5300	0.5100	0.5100	-7.273%	50	2,482	-31.373%
2026-02-11	0.5800	0.5800	0.5500	0.5500	-5.172%	105	2,493	-36.364%
2026-02-10	0.5800	0.6100	0.5800	0.5800	-1.695%	26	2,407	-39.655%
2026-02-09	0.6000	0.6500	0.5500	0.5900	-1.667%	80	2,423	-40.678%
2026-02-06	0.6000	0.6000	0.5700	0.6000	+5.263%	26	2,448	-41.667%
2026-02-05	0.5300	0.6000	0.5300	0.5700	-10.938%	42	2,456	-38.596%
2026-02-04	0.6500	0.6500	0.6400	0.6400	+16.364%	15	2,476	-45.313%
2026-02-03	0.5400	0.6400	0.5400	0.5500	-8.333%	12	2,461	-36.364%
2026-02-02	0.5700	0.6000	0.5700	0.6000	+3.448%	2	2,453	-41.667%
2026-01-30	0.6000	0.6200	0.5700	0.5800	-10.769%	17	2,454	-39.655%
2026-01-28	0.7200	0.7200	0.6500	0.6500	0.000%	13	2,446	-46.154%
2026-01-27	0.6500	0.6500	0.6500	0.6500	-2.985%	5	2,433	-46.154%
2026-01-26	0.7000	0.7000	0.6500	0.6700	+3.077%	136	2,438	-47.761%
2026-01-23	0.6700	0.6700	0.6500	0.6500	-1.515%	6	2,348	-46.154%
2026-01-22	0.6600	0.6600	0.6600	0.6600	+4.762%	1	2,346	-46.970%
2026-01-21	0.6400	0.6400	0.6300	0.6300	0.000%	36	2,345	-44.444%
2026-01-20	0.6500	0.6600	0.6300	0.6300	-10.000%	39	2,359	-44.444%
2026-01-16	0.7000	0.7000	0.6900	0.7000	-2.778%	4	2,328	-50.000%
2026-01-15	0.6900	0.7400	0.6900	0.7200	+2.857%	247	2,328	-51.389%
2026-01-14	0.7200	0.7200	0.7000	0.7000	-4.110%	15	2,227	-50.000%
2026-01-13	0.7300	0.7300	0.7300	0.7300	-1.351%	2	2,214	-52.055%
2026-01-12	0.7000	0.7400	0.7000	0.7400	+2.778%	13	2,212	-52.703%
2026-01-09	0.8100	0.8100	0.7200	0.7200	-11.111%	201	2,201	-51.389%
2026-01-08	0.7100	0.8100	0.7100	0.8100	+14.085%	18	2,400	-56.790%
2026-01-07	0.6900	0.7300	0.6900	0.7100	+4.412%	31	2,412	-50.704%
2026-01-06	0.7000	0.7000	0.6600	0.6800	0.000%	170	2,395	-48.529%
2026-01-05	0.7000	0.7000	0.6800	0.6800	-1.449%	14	2,255	-48.529%
2026-01-02	0.7000	0.7200	0.6900	0.6900	-1.429%	61	2,255	-49.275%
2025-12-31	0.6900	0.7000	0.6800	0.7000	+1.449%	17	2,221	-50.000%
2025-12-30	0.7100	0.7100	0.6900	0.6900	-8.000%	238	2,221	-49.275%
2025-12-29	0.7700	0.7700	0.7300	0.7500	+2.740%	38	1,983	-53.333%
2025-12-26	0.8000	0.8000	0.7000	0.7300	-8.750%	196	1,945	-52.055%
2025-12-24	0.8000	0.8100	0.7900	0.8000	-10.112%	154	1,626	-56.250%
2025-12-23	0.7800	0.8900	0.7600	0.8900	-1.111%	65	1,626	-60.674%
2025-12-22	0.9400	0.9400	0.8100	0.9000	-2.174%	122	1,570	-61.111%
2025-12-19	1.2000	1.2000	0.8600	0.9200	-16.364%	497	1,451	-61.957%
2025-12-18	1.4000	1.8000	1.0500	1.1000	-36.416%	477	1,028	-68.182%
2025-12-17	1.4000	1.7300	1.4000	1.7300	+24.460%	6	1,183	-79.769%
2025-12-16	1.0000	1.3900	1.0000	1.3900	+25.225%	26	1,184	-74.820%
2025-12-15	1.2500	1.5400	1.0800	1.1100	-6.723%	24	1,165	-68.468%
2025-12-12	0.9000	1.2300	0.7500	1.1900	+70.000%	175	1,176	-70.588%
2025-12-10	0.6800	0.7300	0.6300	0.7000	+2.941%	12	1,073	-50.000%
2025-12-08	0.6000	0.6800	0.6000	0.6800	-2.857%	100	1,068	-48.529%
2025-12-05	0.7000	0.7000	0.7000	0.7000	-7.895%	1	1,068	-50.000%
2025-12-04	0.7500	0.7600	0.7000	0.7600	+16.923%	16	1,069	-53.947%
2025-12-02	0.6600	0.6800	0.6500	0.6500	-7.143%	5	1,063	-46.154%
2025-11-28	0.7000	0.7000	0.7000	0.7000	-2.778%	10	1,065	-50.000%
2025-11-26	0.7500	0.7500	0.7200	0.7200	+1.408%	10	1,073	-51.389%
2025-11-24	0.7000	0.7100	0.6600	0.7100	-1.389%	13	1,073	-50.704%
2025-11-21	0.5100	0.7200	0.5100	0.7200	+4.348%	2	1,074	-51.389%
2025-11-20	0.6000	0.6900	0.6000	0.6900	+6.154%	10	1,073	-49.275%
2025-11-19	0.6000	0.6500	0.6000	0.6500	0.000%	6	1,072	-46.154%
2025-11-18	0.7900	0.7900	0.6500	0.6500	+8.333%	2	1,071	-46.154%
2025-11-17	0.6000	0.6000	0.6000	0.6000	+3.448%	1	1,069	-41.667%
2025-11-14	0.5800	0.5800	0.5800	0.5800	-7.937%	1	1,069	-39.655%
2025-11-13	0.6100	0.6800	0.6100	0.6300	-16.000%	91	1,070	-44.444%
2025-11-10	0.6900	0.7500	0.6900	0.7500	+7.143%	10	1,139	-53.333%
2025-11-07	0.6500	0.7000	0.6500	0.7000	+9.375%	39	1,140	-50.000%
2025-11-06	0.6400	0.6400	0.6400	0.6400	-8.571%	2	1,138	-45.313%
2025-11-05	0.6200	0.7000	0.6200	0.7000	+7.692%	229	1,136	-50.000%
2025-11-04	0.6500	0.6500	0.6400	0.6500	-27.778%	12	974	-46.154%
2025-11-03	0.7000	0.9000	0.7000	0.9000	+26.761%	4	983	-61.111%
2025-10-31	0.6700	0.7200	0.6500	0.7100	-2.740%	12	983	-50.704%
2025-10-30	0.8000	0.8000	0.6700	0.7300	-14.118%	42	991	-52.055%
2025-10-29	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,005	-58.824%
2025-10-24	0.8000	0.8500	0.8000	0.8500	+2.410%	12	1,004	-58.824%
2025-10-23	0.8500	0.8500	0.8300	0.8300	+5.063%	5	995	-57.831%
2025-10-22	0.8000	0.8000	0.7900	0.7900	-7.059%	2	994	-55.696%
2025-10-21	0.8500	0.8500	0.8500	0.8500	-3.409%	60	993	-58.824%
2025-10-20	0.8300	0.8800	0.8300	0.8800	+8.642%	62	933	-60.227%
2025-10-17	0.8000	0.8100	0.7400	0.8100	-3.571%	31	883	-56.790%
2025-10-16	0.8900	0.9400	0.8100	0.8400	-6.667%	77	860	-58.333%
2025-10-15	0.8200	0.9300	0.8200	0.9000	+12.500%	6	799	-61.111%
2025-10-14	0.6600	0.8000	0.6600	0.8000	-5.882%	10	793	-56.250%
2025-10-13	0.9000	0.9000	0.8500	0.8500	0.000%	2	791	-58.824%
2025-10-10	0.9000	0.9000	0.8500	0.8500	-19.048%	104	789	-58.824%
2025-10-09	1.0100	1.1000	1.0000	1.0500	+11.702%	16	885	-66.667%
2025-10-08	0.8900	0.9400	0.8900	0.9400	-6.000%	17	894	-62.766%
2025-10-07	1.0000	1.0000	0.8700	1.0000	+25.000%	24	877	-65.000%
2025-10-06	0.9000	0.9000	0.8000	0.8000	-4.762%	77	853	-56.250%
2025-10-03	0.8400	0.8400	0.7700	0.8400	+6.329%	53	776	-58.333%
2025-10-02	0.7900	0.7900	0.7900	0.7900	-3.659%	1	726	-55.696%
2025-10-01	0.9900	0.9900	0.8200	0.8200	-36.923%	32	725	-57.317%
2025-09-30	1.1000	1.3000	0.8600	1.3000	+30.000%	63	696	-73.077%
2025-09-29	1.0000	1.1800	0.9200	1.0000	+25.000%	379	656	-65.000%
2025-09-26	0.8500	0.8500	0.8000	0.8000	-3.614%	4	344	-56.250%
2025-09-25	0.8500	0.8500	0.8000	0.8300	-8.791%	3	341	-57.831%
2025-09-24	0.8500	0.9100	0.8000	0.9100	+13.750%	45	339	-61.538%
2025-09-23	0.7500	0.8600	0.7500	0.8000	+1.266%	20	311	-56.250%
2025-09-22	1.0000	1.0000	0.7900	0.7900	-3.659%	230	296	-55.696%
2025-09-19	0.9000	0.9000	0.8200	0.8200	-4.651%	12	66	-57.317%
2025-09-18	0.8600	0.8600	0.8600	0.8600	-14.000%	2	54	-59.302%
2025-09-17	0.9000	1.0000	0.9000	1.0000	+11.111%	2	52	-65.000%
2025-09-16	1.0000	1.0000	0.8600	0.9000	-10.000%	49	50	-61.111%
2025-09-15	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	-65.000%

.dark-mode .qxgRHS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxgRHS{ color: #333333; background-color: white; border: 2px solid #333333; }CGC20280121C1CGC Jan 21 2028 1.00 Call (CGC280121C00001000)option OPRA

CGC20280121C1
CGC Jan 21 2028 1.00 Call (CGC280121C00001000)
option OPRA