Dark

CGC20280121C2
CGC Jan 21 2028 2.00 Call (CGC280121C00002000)
option OPRA

EOD

Sep 17, 2026

0.1300+8.333%(+0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1300	0.1300	0.1300	0.1300	+8.333%	50	8,078	0.000%
2026-09-16	0.1200	0.1200	0.1200	0.1200	+33.333%	1	8,028	+8.333%
2026-09-15	0.1300	0.1300	0.0900	0.0900	-40.000%	329	8,028	+44.444%
2026-09-14	0.1200	0.1500	0.1200	0.1500	0.000%	198	8,261	-13.333%
2026-09-11	0.1300	0.1700	0.1300	0.1500	+25.000%	102	8,172	-13.333%
2026-09-10	0.1200	0.1200	0.1200	0.1200	-7.692%	2	8,128	+8.333%
2026-09-09	0.1200	0.1300	0.1200	0.1300	0.000%	25	8,127	0.000%
2026-09-08	0.1300	0.1500	0.1300	0.1300	-7.143%	61	8,104	0.000%
2026-09-04	0.1400	0.1600	0.1300	0.1400	+7.692%	26	8,027	-7.143%
2026-09-03	0.1300	0.1300	0.1300	0.1300	-7.143%	11	8,027	0.000%
2026-09-02	0.1300	0.1400	0.1200	0.1400	+16.667%	54	8,016	-7.143%
2026-09-01	0.1600	0.1600	0.1200	0.1200	-25.000%	54	8,049	+8.333%
2026-08-31	0.1500	0.1600	0.1500	0.1600	+14.286%	25	8,022	-18.750%
2026-08-28	0.1600	0.1600	0.1400	0.1400	-12.500%	320	8,001	-7.143%
2026-08-27	0.1800	0.1900	0.1500	0.1600	-5.882%	120	7,874	-18.750%
2026-08-26	0.1800	0.1900	0.1700	0.1700	-10.526%	193	7,758	-23.529%
2026-08-25	0.2000	0.2000	0.1800	0.1900	-13.636%	86	7,701	-31.579%
2026-08-24	0.2400	0.2400	0.1900	0.2200	+4.762%	166	7,647	-40.909%
2026-08-21	0.2100	0.2100	0.2100	0.2100	+16.667%	5	7,503	-38.095%
2026-08-20	0.1600	0.1800	0.1600	0.1800	0.000%	4	7,498	-27.778%
2026-08-19	0.1800	0.1800	0.1700	0.1800	+5.882%	105	7,500	-27.778%
2026-08-18	0.1900	0.1900	0.1700	0.1700	0.000%	69	7,425	-23.529%
2026-08-17	0.2500	0.2500	0.1700	0.1700	-5.556%	93	7,384	-23.529%
2026-08-14	0.2000	0.2000	0.1800	0.1800	+5.882%	27	7,291	-27.778%
2026-08-12	0.2000	0.2000	0.1700	0.1700	-15.000%	235	7,264	-23.529%
2026-08-11	0.2000	0.2000	0.2000	0.2000	+5.263%	115	7,081	-35.000%
2026-08-10	0.2000	0.2100	0.1900	0.1900	0.000%	16	7,081	-31.579%
2026-08-06	0.1900	0.1900	0.1900	0.1900	+35.714%	1	7,079	-31.579%
2026-08-05	0.1900	0.1900	0.1400	0.1400	-30.000%	5	7,079	-7.143%
2026-08-03	0.2000	0.2000	0.1900	0.2000	0.000%	6	7,079	-35.000%
2026-07-31	0.2100	0.2100	0.2000	0.2000	0.000%	2	7,077	-35.000%
2026-07-30	0.2300	0.2300	0.2000	0.2000	+33.333%	21	7,077	-35.000%
2026-07-29	0.1600	0.1600	0.1500	0.1500	-16.667%	3	7,076	-13.333%
2026-07-28	0.1800	0.1800	0.1800	0.1800	-10.000%	2	7,075	-27.778%
2026-07-27	0.2000	0.2000	0.2000	0.2000	-4.762%	5	7,077	-35.000%
2026-07-24	0.2100	0.2100	0.2100	0.2100	+23.529%	2	7,082	-38.095%
2026-07-23	0.1800	0.1800	0.1700	0.1700	-19.048%	151	7,081	-23.529%
2026-07-22	0.2100	0.2100	0.2100	0.2100	0.000%	1	7,064	-38.095%
2026-07-21	0.2200	0.2200	0.2100	0.2100	-19.231%	8	7,063	-38.095%
2026-07-20	0.2600	0.2600	0.2600	0.2600	+44.444%	1	7,068	-50.000%
2026-07-17	0.2400	0.2400	0.1800	0.1800	-10.000%	96	7,068	-27.778%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-9.091%	1	7,069	-35.000%
2026-07-15	0.2200	0.2200	0.2200	0.2200	-8.333%	229	7,070	-40.909%
2026-07-14	0.2500	0.2500	0.2300	0.2400	-7.692%	5	6,841	-45.833%
2026-07-13	0.2600	0.2600	0.2600	0.2600	+8.333%	4	6,836	-50.000%
2026-07-10	0.2400	0.2400	0.2400	0.2400	-11.111%	1	6,832	-45.833%
2026-07-09	0.2400	0.2700	0.2400	0.2700	-6.897%	431	6,833	-51.852%
2026-07-08	0.3600	0.3600	0.2900	0.2900	+26.087%	10	6,682	-55.172%
2026-07-06	0.2500	0.2500	0.2300	0.2300	-14.815%	11	6,677	-43.478%
2026-07-02	0.2700	0.2800	0.2700	0.2700	+12.500%	103	6,564	-51.852%
2026-06-29	0.2400	0.2400	0.2400	0.2400	0.000%	3	6,564	-45.833%
2026-06-26	0.2400	0.2400	0.2400	0.2400	+9.091%	3	6,561	-45.833%
2026-06-25	0.2200	0.2200	0.2200	0.2200	-26.667%	2	6,558	-40.909%
2026-06-24	0.3000	0.3000	0.3000	0.3000	+25.000%	1	6,556	-56.667%
2026-06-23	0.2500	0.2500	0.2300	0.2400	-7.692%	9	6,555	-45.833%
2026-06-18	0.3000	0.3000	0.2400	0.2600	0.000%	7	6,547	-50.000%
2026-06-17	0.2700	0.2700	0.2400	0.2600	-7.143%	51	6,547	-50.000%
2026-06-16	0.2800	0.2800	0.2800	0.2800	+12.000%	1	6,521	-53.571%
2026-06-15	0.3000	0.3000	0.2500	0.2500	-13.793%	21	6,520	-48.000%
2026-06-12	0.3000	0.3100	0.2900	0.2900	+7.407%	20	6,500	-55.172%
2026-06-11	0.3000	0.3000	0.2700	0.2700	-18.182%	16	6,480	-51.852%
2026-06-10	0.3300	0.3300	0.3300	0.3300	+22.222%	4	6,466	-60.606%
2026-06-09	0.2700	0.2700	0.2700	0.2700	-3.571%	12	6,462	-51.852%
2026-06-08	0.3000	0.3000	0.2800	0.2800	0.000%	27	6,474	-53.571%
2026-06-05	0.2800	0.2800	0.2800	0.2800	0.000%	1	6,498	-53.571%
2026-06-04	0.2700	0.2800	0.2700	0.2800	-6.667%	10	6,499	-53.571%
2026-06-03	0.3500	0.3500	0.2800	0.3000	-6.250%	48	6,509	-56.667%
2026-06-01	0.3900	0.3900	0.3200	0.3200	+3.226%	70	6,495	-59.375%
2026-05-29	0.3400	0.3400	0.3100	0.3100	-8.824%	11	6,425	-58.065%
2026-05-28	0.2900	0.3400	0.2900	0.3400	+17.241%	52	6,416	-61.765%
2026-05-27	0.2900	0.2900	0.2900	0.2900	0.000%	60	6,364	-55.172%
2026-05-26	0.2900	0.3000	0.2700	0.2900	-3.333%	180	6,354	-55.172%
2026-05-22	0.2800	0.3000	0.2800	0.3000	0.000%	404	5,962	-56.667%
2026-05-21	0.2700	0.3000	0.2700	0.3000	+15.385%	55	5,917	-56.667%
2026-05-19	0.2700	0.2700	0.2600	0.2600	-13.333%	377	5,917	-50.000%
2026-05-18	0.3000	0.3200	0.3000	0.3000	-6.250%	117	5,450	-56.667%
2026-05-15	0.3200	0.3200	0.3100	0.3200	-8.571%	232	5,450	-59.375%
2026-05-14	0.3100	0.3500	0.3100	0.3500	+12.903%	52	5,440	-62.857%
2026-05-12	0.3100	0.3100	0.3100	0.3100	-3.125%	5	5,493	-58.065%
2026-05-08	0.3200	0.3200	0.3200	0.3200	-11.111%	41	5,493	-59.375%
2026-05-07	0.3900	0.3900	0.3600	0.3600	+12.500%	11	5,534	-63.889%
2026-05-06	0.3300	0.3500	0.3100	0.3200	-8.571%	152	5,524	-59.375%
2026-05-05	0.3400	0.3500	0.3100	0.3500	0.000%	39	5,534	-62.857%
2026-05-04	0.3800	0.3800	0.3500	0.3500	-5.405%	3	5,503	-62.857%
2026-05-01	0.3900	0.3900	0.3700	0.3700	+8.824%	14	5,489	-64.865%
2026-04-30	0.3400	0.3400	0.3400	0.3400	+3.030%	1	5,489	-61.765%
2026-04-29	0.3600	0.3600	0.3300	0.3300	0.000%	61	5,488	-60.606%
2026-04-28	0.4400	0.4400	0.3300	0.3300	-23.256%	31	5,467	-60.606%
2026-04-27	0.4300	0.4300	0.4300	0.4300	+2.381%	50	5,445	-69.767%
2026-04-24	0.4200	0.4200	0.4000	0.4200	0.000%	13	5,395	-69.048%
2026-04-23	0.5800	0.5800	0.4200	0.4200	-16.000%	1,445	5,383	-69.048%
2026-04-22	0.4000	0.5500	0.4000	0.5000	+42.857%	68	5,010	-74.000%
2026-04-21	0.3500	0.3500	0.3500	0.3500	-7.895%	1	5,011	-62.857%
2026-04-20	0.3600	0.3800	0.3600	0.3800	+5.556%	17	5,011	-65.789%
2026-04-17	0.4000	0.4000	0.3600	0.3600	-2.703%	69	5,006	-63.889%
2026-04-16	0.3700	0.3700	0.3700	0.3700	+2.778%	25	4,991	-64.865%
2026-04-14	0.3600	0.3600	0.3600	0.3600	+9.091%	10	4,991	-63.889%
2026-04-10	0.4000	0.4000	0.3300	0.3300	0.000%	77	4,981	-60.606%
2026-04-09	0.3300	0.3300	0.3300	0.3300	+17.857%	169	4,931	-60.606%
2026-04-08	0.2800	0.2800	0.2800	0.2800	+12.000%	100	4,921	-53.571%
2026-04-02	0.2500	0.2500	0.2500	0.2500	-7.407%	1	5,006	-48.000%
2026-04-01	0.3100	0.3100	0.2700	0.2700	0.000%	6	5,006	-51.852%
2026-03-31	0.2700	0.2700	0.2700	0.2700	+22.727%	2	5,003	-51.852%
2026-03-30	0.2200	0.2200	0.2200	0.2200	-21.429%	15	5,003	-40.909%
2026-03-27	0.2800	0.2800	0.2700	0.2800	-3.448%	104	5,003	-53.571%
2026-03-26	0.2900	0.2900	0.2900	0.2900	+7.407%	2	4,900	-55.172%
2026-03-23	0.2700	0.2700	0.2700	0.2700	-10.000%	1	4,898	-51.852%
2026-03-20	0.3000	0.3000	0.3000	0.3000	-3.226%	524	4,897	-56.667%
2026-03-19	0.3100	0.3100	0.3100	0.3100	0.000%	1	4,373	-58.065%
2026-03-17	0.3400	0.3400	0.3100	0.3100	+3.333%	3	4,373	-58.065%
2026-03-16	0.3300	0.3300	0.3000	0.3000	-6.250%	5	4,371	-56.667%
2026-03-13	0.3500	0.3500	0.3200	0.3200	-8.571%	7	4,370	-59.375%
2026-03-09	0.3500	0.3500	0.3500	0.3500	+2.941%	2	4,366	-62.857%
2026-03-06	0.3200	0.3400	0.3200	0.3400	-5.556%	5	4,364	-61.765%
2026-03-05	0.3600	0.3600	0.3600	0.3600	+2.857%	4	4,369	-63.889%
2026-03-03	0.3400	0.3500	0.3400	0.3500	+9.375%	11	4,365	-62.857%
2026-02-27	0.3200	0.3200	0.3200	0.3200	-20.000%	1	4,375	-59.375%
2026-02-26	0.4000	0.4000	0.4000	0.4000	-9.091%	1	4,375	-67.500%
2026-02-25	0.4200	0.4400	0.4200	0.4400	+22.222%	4	4,370	-70.455%
2026-02-24	0.3600	0.3600	0.3600	0.3600	-5.263%	3	4,370	-63.889%
2026-02-20	0.4300	0.4300	0.3800	0.3800	-2.564%	13	4,373	-65.789%
2026-02-19	0.3800	0.3900	0.3800	0.3900	-2.500%	18	4,361	-66.667%
2026-02-18	0.4000	0.4000	0.4000	0.4000	0.000%	55	4,368	-67.500%
2026-02-17	0.3400	0.4000	0.3400	0.4000	0.000%	2	4,314	-67.500%
2026-02-12	0.3700	0.4000	0.3700	0.4000	-4.762%	11	4,314	-67.500%
2026-02-10	0.4100	0.4200	0.4100	0.4200	+2.439%	30	4,312	-69.048%
2026-02-09	0.4100	0.4100	0.4100	0.4100	-2.381%	5	4,342	-68.293%
2026-02-06	0.4000	0.4300	0.4000	0.4200	+5.000%	26	4,337	-69.048%
2026-02-05	0.4100	0.4100	0.4000	0.4000	-6.977%	17	4,317	-67.500%
2026-02-03	0.4300	0.4300	0.4300	0.4300	+2.381%	5	4,315	-69.767%
2026-02-02	0.4200	0.4200	0.4200	0.4200	0.000%	8	4,315	-69.048%
2026-01-30	0.4700	0.4700	0.4200	0.4200	-6.667%	11	4,321	-69.048%
2026-01-29	0.4900	0.4900	0.4500	0.4500	-6.250%	34	4,310	-71.111%
2026-01-28	0.4200	0.4800	0.4200	0.4800	+4.348%	4	4,276	-72.917%
2026-01-27	0.4000	0.4700	0.4000	0.4600	0.000%	7	4,276	-71.739%
2026-01-26	0.4000	0.4600	0.4000	0.4600	+2.222%	4	4,278	-71.739%
2026-01-23	0.4500	0.4500	0.4500	0.4500	-6.250%	1	4,282	-71.111%
2026-01-22	0.4500	0.5000	0.4500	0.4800	+2.128%	18	4,283	-72.917%
2026-01-21	0.4800	0.4800	0.4600	0.4700	0.000%	33	4,289	-72.340%
2026-01-20	0.5300	0.5300	0.4600	0.4700	-11.321%	27	4,297	-72.340%
2026-01-16	0.5400	0.5500	0.4900	0.5300	+3.922%	18	4,306	-75.472%
2026-01-15	0.5600	0.5600	0.5100	0.5100	-1.923%	15	4,306	-74.510%
2026-01-14	0.5100	0.5300	0.4600	0.5200	+4.000%	77	4,320	-75.000%
2026-01-13	0.5200	0.5200	0.5000	0.5000	-16.667%	10	4,320	-74.000%
2026-01-12	0.5400	0.6000	0.5400	0.6000	+9.091%	18	4,328	-78.333%
2026-01-09	0.5700	0.5800	0.5300	0.5500	+5.769%	58	4,316	-76.364%
2026-01-08	0.5200	0.5400	0.5200	0.5200	-1.887%	3	4,291	-75.000%
2026-01-07	0.5600	0.5600	0.5300	0.5300	+1.923%	23	4,292	-75.472%
2026-01-06	0.5500	0.5500	0.5000	0.5200	+1.961%	5	4,269	-75.000%
2026-01-05	0.5400	0.5500	0.4900	0.5100	-3.774%	152	4,308	-74.510%
2026-01-02	0.6300	0.6300	0.5100	0.5300	+8.163%	59	4,308	-75.472%
2025-12-31	0.5400	0.5500	0.4700	0.4900	-7.547%	239	4,480	-73.469%
2025-12-30	0.5300	0.5400	0.5000	0.5300	+1.923%	142	4,480	-75.472%
2025-12-29	0.5800	0.5900	0.4800	0.5200	-7.143%	26	4,350	-75.000%
2025-12-26	0.5600	0.6000	0.5600	0.5600	-1.754%	7	4,334	-76.786%
2025-12-24	0.7000	0.7000	0.5700	0.5700	-18.571%	20	4,317	-77.193%
2025-12-23	0.5700	0.7000	0.5300	0.7000	+11.111%	29	4,317	-81.429%
2025-12-22	0.6900	0.7500	0.6000	0.6300	-10.000%	35	4,304	-79.365%
2025-12-19	0.9200	1.0800	0.7000	0.7000	-19.540%	128	4,299	-81.429%
2025-12-18	1.2100	1.4300	0.8700	0.8700	-22.321%	434	4,252	-85.057%
2025-12-17	1.1500	1.2700	1.0400	1.1200	+4.673%	284	4,074	-88.393%
2025-12-16	0.9600	1.2500	0.8000	1.0700	+12.632%	157	3,815	-87.850%
2025-12-15	1.1200	1.1200	0.8700	0.9500	0.000%	134	3,744	-86.316%
2025-12-12	0.7500	1.1800	0.6500	0.9500	+90.000%	116	3,654	-86.316%
2025-12-09	0.5000	0.5000	0.5000	0.5000	-1.961%	1	3,601	-74.000%
2025-12-08	0.5400	0.5400	0.5100	0.5100	-1.923%	2	3,601	-74.510%
2025-12-05	0.5300	0.5300	0.5200	0.5200	-7.143%	2	3,599	-75.000%
2025-12-04	0.5500	0.5600	0.5400	0.5600	+12.000%	4	3,599	-76.786%
2025-12-02	0.5500	0.5500	0.5000	0.5000	-15.254%	11	3,599	-74.000%
2025-11-26	0.5900	0.5900	0.5900	0.5900	+5.357%	1	3,589	-77.966%
2025-11-25	0.5200	0.5600	0.5000	0.5600	+1.818%	17	3,589	-76.786%
2025-11-24	0.5100	0.5800	0.5100	0.5500	+19.565%	28	3,602	-76.364%
2025-11-21	0.4600	0.4600	0.4600	0.4600	-13.208%	2	3,582	-71.739%
2025-11-20	0.4600	0.5300	0.4600	0.5300	+8.163%	8	3,583	-75.472%
2025-11-19	0.5200	0.5200	0.4900	0.4900	0.000%	2,012	3,578	-73.469%
2025-11-18	0.4800	0.4900	0.4800	0.4900	+4.255%	2	1,568	-73.469%
2025-11-17	0.4800	0.4800	0.4600	0.4700	-2.083%	10	1,568	-72.340%
2025-11-14	0.4500	0.4900	0.4500	0.4800	+4.348%	1,015	1,576	-72.917%
2025-11-13	0.4600	0.4600	0.4600	0.4600	-20.690%	10	668	-71.739%
2025-11-12	0.5100	0.5800	0.5000	0.5800	0.000%	14	658	-77.586%
2025-11-11	0.5300	0.5800	0.5100	0.5800	+5.455%	15	657	-77.586%
2025-11-10	0.5200	0.5500	0.5200	0.5500	+14.583%	5	665	-76.364%
2025-11-07	0.5000	0.5000	0.4800	0.4800	-4.000%	2	665	-72.917%
2025-11-06	0.5000	0.5000	0.5000	0.5000	0.000%	1	665	-74.000%
2025-11-05	0.5200	0.5300	0.5000	0.5000	+6.383%	10	665	-74.000%
2025-11-04	0.5300	0.5500	0.4700	0.4700	-12.963%	103	663	-72.340%
2025-11-03	0.5400	0.5400	0.5400	0.5400	-1.818%	6	660	-75.926%
2025-10-30	0.5700	0.6000	0.5500	0.5500	-8.333%	4	660	-76.364%
2025-10-28	0.6000	0.6000	0.6000	0.6000	0.000%	7	659	-78.333%
2025-10-27	0.6000	0.6000	0.6000	0.6000	-10.448%	9	653	-78.333%
2025-10-24	0.6700	0.6700	0.6700	0.6700	+3.077%	3	653	-80.597%
2025-10-23	0.6700	0.6700	0.6500	0.6500	-7.143%	2	650	-80.000%
2025-10-22	0.5500	0.7000	0.5500	0.7000	+2.941%	5	651	-81.429%
2025-10-21	0.7500	0.7500	0.6800	0.6800	-5.556%	32	656	-80.882%
2025-10-20	0.5800	0.7200	0.5800	0.7200	+30.909%	2	643	-81.944%
2025-10-17	0.5500	0.5500	0.5500	0.5500	-15.385%	1	643	-76.364%
2025-10-16	0.6500	0.6500	0.6500	0.6500	-18.750%	10	644	-80.000%
2025-10-15	0.5600	0.8100	0.5600	0.8000	+21.212%	8	634	-83.750%
2025-10-14	0.6900	0.6900	0.6500	0.6600	+10.000%	20	628	-80.303%
2025-10-13	0.6000	0.6000	0.6000	0.6000	-7.692%	1	619	-78.333%
2025-10-10	0.8600	0.9400	0.6500	0.6500	-22.619%	60	619	-80.000%
2025-10-09	0.8000	0.9700	0.8000	0.8400	+12.000%	81	584	-84.524%
2025-10-08	0.7300	0.7500	0.7000	0.7500	+13.636%	201	522	-82.667%
2025-10-07	0.6600	0.6600	0.6600	0.6600	-1.493%	1	328	-80.303%
2025-10-06	0.6500	0.6700	0.5800	0.6700	+3.077%	11	328	-80.597%
2025-10-03	0.5900	0.6500	0.5900	0.6500	+6.557%	4	323	-80.000%
2025-10-02	0.6100	0.6100	0.6100	0.6100	-19.737%	30	323	-78.689%
2025-10-01	0.7600	0.7600	0.7600	0.7600	+11.765%	50	323	-82.895%
2025-09-30	0.8100	0.8300	0.6800	0.6800	-15.000%	205	276	-80.882%
2025-09-29	0.8600	0.9000	0.7200	0.8000	+42.857%	137	167	-83.750%
2025-09-26	0.5600	0.5600	0.5600	0.5600	-8.197%	30	65	-76.786%
2025-09-24	0.6700	0.6700	0.6100	0.6100	+1.667%	19	35	-78.689%
2025-09-23	0.6000	0.6000	0.6000	0.6000	-1.639%	1	17	-78.333%
2025-09-22	0.6100	0.6100	0.6100	0.6100	-7.576%	1	16	-78.689%
2025-09-19	0.6600	0.6600	0.6600	0.6600	-2.941%	1	15	-80.303%
2025-09-18	0.6600	0.6900	0.6600	0.6800	-2.857%	7	14	-80.882%
2025-09-16	0.6800	0.7600	0.6800	0.7000	0.000%	7	8	-81.429%
2025-09-15	0.7000	0.7000	0.7000	0.7000	0.000%	2	2	-81.429%

.dark-mode .Fg7jqW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fg7jqW{ color: #333333; background-color: white; border: 2px solid #333333; }CGC20280121C2CGC Jan 21 2028 2.00 Call (CGC280121C00002000)option OPRA

CGC20280121C2
CGC Jan 21 2028 2.00 Call (CGC280121C00002000)
option OPRA