Dark

CGC20280121C3
CGC Jan 21 2028 3.00 Call (CGC280121C00003000)
option OPRA

EOD

Sep 17, 2026

0.06000.000%(0.0000)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0600	0.0700	0.0600	0.0600	0.000%	21	5,299	0.000%
2026-09-16	0.0600	0.0600	0.0600	0.0600	-25.000%	5	5,308	0.000%
2026-09-14	0.0800	0.0800	0.0800	0.0800	0.000%	34	5,303	-25.000%
2026-09-10	0.0800	0.0800	0.0800	0.0800	+33.333%	4	5,269	-25.000%
2026-09-08	0.0600	0.0600	0.0600	0.0600	-25.000%	84	5,267	0.000%
2026-09-04	0.0600	0.0800	0.0600	0.0800	-11.111%	6	5,290	-25.000%
2026-09-02	0.0900	0.0900	0.0900	0.0900	0.000%	50	5,290	-33.333%
2026-08-31	0.0900	0.0900	0.0900	0.0900	+12.500%	1	5,244	-33.333%
2026-08-28	0.0900	0.0900	0.0800	0.0800	-11.111%	160	5,243	-25.000%
2026-08-26	0.1100	0.1100	0.0900	0.0900	-25.000%	34	5,083	-33.333%
2026-08-25	0.1200	0.1200	0.1200	0.1200	0.000%	1	5,083	-50.000%
2026-08-24	0.1400	0.1400	0.1200	0.1200	0.000%	90	5,083	-50.000%
2026-08-21	0.1000	0.1200	0.1000	0.1200	+20.000%	80	5,003	-50.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	0.000%	150	4,973	-40.000%
2026-08-18	0.1000	0.1000	0.1000	0.1000	0.000%	7	4,861	-40.000%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-28.571%	1	4,861	-40.000%
2026-08-14	0.1400	0.1400	0.1400	0.1400	+27.273%	1	4,860	-57.143%
2026-08-13	0.1200	0.1200	0.1100	0.1100	-8.333%	190	4,859	-45.455%
2026-08-12	0.1100	0.1200	0.1100	0.1200	-25.000%	66	4,719	-50.000%
2026-08-11	0.1800	0.1800	0.1600	0.1600	+23.077%	25	4,653	-62.500%
2026-08-10	0.1300	0.1600	0.1300	0.1300	0.000%	30	4,640	-53.846%
2026-08-07	0.1300	0.1300	0.1200	0.1300	+8.333%	125	4,640	-53.846%
2026-08-06	0.1200	0.1300	0.1100	0.1200	+9.091%	118	4,640	-50.000%
2026-08-05	0.1200	0.1200	0.1100	0.1100	-15.385%	237	4,634	-45.455%
2026-08-04	0.1400	0.1600	0.1300	0.1300	+8.333%	167	4,504	-53.846%
2026-08-03	0.1200	0.1200	0.1200	0.1200	0.000%	1	4,337	-50.000%
2026-07-30	0.1200	0.1200	0.1200	0.1200	+9.091%	3	4,337	-50.000%
2026-07-28	0.1100	0.1100	0.1100	0.1100	0.000%	10	4,340	-45.455%
2026-07-27	0.1200	0.1300	0.1100	0.1100	-8.333%	61	4,330	-45.455%
2026-07-24	0.1200	0.1200	0.1200	0.1200	0.000%	5	4,325	-50.000%
2026-07-23	0.1200	0.1200	0.1200	0.1200	-14.286%	80	4,320	-50.000%
2026-07-22	0.1400	0.1400	0.1400	0.1400	-6.667%	60	4,240	-57.143%
2026-07-21	0.1500	0.1500	0.1400	0.1500	0.000%	200	4,180	-60.000%
2026-07-20	0.1400	0.1800	0.1400	0.1500	+7.143%	146	4,046	-60.000%
2026-07-16	0.1400	0.1400	0.1400	0.1400	-22.222%	60	3,902	-57.143%
2026-07-15	0.1800	0.1800	0.1800	0.1800	+12.500%	40	3,842	-66.667%
2026-07-13	0.1600	0.1600	0.1600	0.1600	-11.111%	41	3,811	-62.500%
2026-07-10	0.1800	0.1800	0.1800	0.1800	0.000%	1	3,770	-66.667%
2026-07-08	0.1800	0.1800	0.1800	0.1800	+12.500%	5	3,769	-66.667%
2026-07-07	0.1500	0.1600	0.1500	0.1600	-5.882%	190	3,764	-62.500%
2026-07-02	0.1500	0.1700	0.1500	0.1700	+6.250%	64	3,683	-64.706%
2026-07-01	0.1600	0.1600	0.1600	0.1600	0.000%	1	3,683	-62.500%
2026-06-30	0.1600	0.1600	0.1500	0.1600	+6.667%	102	3,682	-62.500%
2026-06-29	0.1600	0.1600	0.1500	0.1500	+7.143%	81	3,680	-60.000%
2026-06-26	0.1500	0.1500	0.1400	0.1400	-6.667%	3	3,649	-57.143%
2026-06-25	0.1500	0.1500	0.1400	0.1500	-16.667%	286	3,650	-60.000%
2026-06-24	0.1800	0.1800	0.1800	0.1800	+5.882%	3	3,733	-66.667%
2026-06-23	0.1600	0.1700	0.1600	0.1700	-19.048%	4	3,730	-64.706%
2026-06-22	0.2100	0.2100	0.2100	0.2100	+23.529%	1	3,728	-71.429%
2026-06-18	0.1700	0.1700	0.1700	0.1700	-5.556%	20	3,708	-64.706%
2026-06-17	0.1800	0.1800	0.1800	0.1800	+28.571%	1	3,708	-66.667%
2026-06-16	0.1600	0.1600	0.1000	0.1400	-17.647%	50	3,708	-57.143%
2026-06-15	0.1900	0.2000	0.1700	0.1700	-10.526%	422	3,702	-64.706%
2026-06-12	0.1900	0.1900	0.1900	0.1900	0.000%	5	3,650	-68.421%
2026-06-11	0.2000	0.2000	0.1800	0.1900	-5.000%	14	3,650	-68.421%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-4.762%	2	3,650	-70.000%
2026-06-08	0.2300	0.2300	0.2100	0.2100	+16.667%	5	3,648	-71.429%
2026-06-05	0.1900	0.1900	0.1800	0.1800	-18.182%	34	3,644	-66.667%
2026-06-04	0.2800	0.2800	0.2200	0.2200	+10.000%	26	3,610	-72.727%
2026-06-03	0.2000	0.2000	0.2000	0.2000	-4.762%	5	3,585	-70.000%
2026-06-02	0.2100	0.2100	0.2100	0.2100	-8.696%	20	3,580	-71.429%
2026-05-29	0.2300	0.2300	0.2300	0.2300	+9.524%	24	3,560	-73.913%
2026-05-28	0.2000	0.2100	0.2000	0.2100	-4.545%	150	3,560	-71.429%
2026-05-26	0.2100	0.2200	0.2100	0.2200	+4.762%	22	3,435	-72.727%
2026-05-22	0.2200	0.2200	0.2100	0.2100	0.000%	27	3,435	-71.429%
2026-05-21	0.2000	0.2100	0.2000	0.2100	+5.000%	502	2,948	-71.429%
2026-05-20	0.2000	0.2000	0.2000	0.2000	0.000%	102	2,948	-70.000%
2026-05-19	0.2000	0.2000	0.2000	0.2000	-16.667%	30	2,861	-70.000%
2026-05-18	0.2400	0.2400	0.2400	0.2400	+9.091%	10	2,861	-75.000%
2026-05-15	0.2200	0.2200	0.2200	0.2200	-8.333%	25	2,861	-72.727%
2026-05-14	0.2600	0.2600	0.2400	0.2400	+20.000%	88	2,861	-75.000%
2026-05-13	0.2000	0.2000	0.2000	0.2000	-16.667%	30	2,904	-70.000%
2026-05-12	0.2400	0.2400	0.2400	0.2400	0.000%	20	2,904	-75.000%
2026-05-11	0.2600	0.2600	0.2400	0.2400	0.000%	2	2,904	-75.000%
2026-05-08	0.2800	0.2800	0.2400	0.2400	-4.000%	40	2,904	-75.000%
2026-05-07	0.2400	0.2500	0.2400	0.2500	0.000%	10	2,894	-76.000%
2026-05-05	0.2800	0.2800	0.2400	0.2500	-13.793%	103	2,888	-76.000%
2026-05-01	0.2900	0.2900	0.2900	0.2900	+20.833%	31	2,883	-79.310%
2026-04-30	0.2300	0.2400	0.2200	0.2400	-17.241%	23	2,883	-75.000%
2026-04-29	0.2700	0.2900	0.2700	0.2900	-17.143%	2	2,883	-79.310%
2026-04-28	0.3500	0.3500	0.3500	0.3500	+9.375%	10	2,883	-82.857%
2026-04-27	0.3300	0.3400	0.2700	0.3200	+6.667%	58	2,878	-81.250%
2026-04-24	0.3000	0.3100	0.3000	0.3000	-21.053%	36	2,858	-80.000%
2026-04-23	0.3600	0.3800	0.3300	0.3800	-17.391%	21	2,833	-84.211%
2026-04-22	0.2700	0.4600	0.2700	0.4600	+76.923%	12	2,814	-86.957%
2026-04-21	0.2600	0.2600	0.2600	0.2600	-10.345%	1	2,814	-76.923%
2026-04-20	0.3000	0.3000	0.2900	0.2900	+11.538%	21	2,814	-79.310%
2026-04-17	0.2600	0.2600	0.2600	0.2600	+36.842%	1	2,803	-76.923%
2026-04-16	0.2500	0.2500	0.1900	0.1900	-24.000%	23	2,803	-68.421%
2026-04-15	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,793	-76.000%
2026-04-14	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,792	-76.000%
2026-04-13	0.2500	0.2500	0.2500	0.2500	0.000%	28	2,791	-76.000%
2026-04-10	0.3200	0.3300	0.2500	0.2500	-3.846%	18	2,763	-76.000%
2026-04-09	0.2400	0.2600	0.2400	0.2600	-10.345%	6	2,760	-76.923%
2026-04-08	0.2300	0.2900	0.2300	0.2900	+31.818%	8	2,755	-79.310%
2026-04-06	0.2100	0.2200	0.2000	0.2200	+4.762%	7	2,761	-72.727%
2026-04-02	0.2100	0.2100	0.2100	0.2100	-4.545%	73	2,697	-71.429%
2026-04-01	0.2300	0.2300	0.2200	0.2200	-4.348%	6	2,697	-72.727%
2026-03-31	0.1900	0.3500	0.1900	0.2300	+21.053%	6	2,692	-73.913%
2026-03-30	0.1900	0.1900	0.1900	0.1900	-13.636%	5	2,687	-68.421%
2026-03-27	0.2200	0.2200	0.2200	0.2200	0.000%	1	2,682	-72.727%
2026-03-26	0.2200	0.2200	0.2200	0.2200	0.000%	15	2,683	-72.727%
2026-03-25	0.2000	0.2200	0.2000	0.2200	+22.222%	3	2,668	-72.727%
2026-03-24	0.1800	0.1800	0.1800	0.1800	-18.182%	70	2,667	-66.667%
2026-03-23	0.2200	0.2200	0.2200	0.2200	+4.762%	1	2,597	-72.727%
2026-03-20	0.2200	0.2300	0.2100	0.2100	-12.500%	41	2,597	-71.429%
2026-03-19	0.2400	0.2400	0.2400	0.2400	+4.348%	1	2,557	-75.000%
2026-03-18	0.2400	0.2400	0.2300	0.2300	-14.815%	30	2,557	-73.913%
2026-03-11	0.2700	0.2700	0.2700	0.2700	-3.571%	20	2,542	-77.778%
2026-03-10	0.2800	0.2800	0.2800	0.2800	0.000%	1	2,542	-78.571%
2026-03-09	0.2800	0.2800	0.2800	0.2800	0.000%	2	2,542	-78.571%
2026-03-04	0.2800	0.2800	0.2800	0.2800	+21.739%	1	2,540	-78.571%
2026-03-03	0.2300	0.2300	0.2300	0.2300	-4.167%	1	2,540	-73.913%
2026-03-02	0.2400	0.2400	0.2400	0.2400	-7.692%	10	2,541	-75.000%
2026-02-24	0.2700	0.2700	0.2600	0.2600	-13.333%	10	2,531	-76.923%
2026-02-23	0.3100	0.3100	0.2800	0.3000	-9.091%	72	2,526	-80.000%
2026-02-20	0.3300	0.3300	0.3300	0.3300	0.000%	10	2,506	-81.818%
2026-02-18	0.3300	0.3300	0.3300	0.3300	+22.222%	20	2,501	-81.818%
2026-02-17	0.2700	0.2700	0.2700	0.2700	-10.000%	2	2,501	-77.778%
2026-02-13	0.3000	0.3000	0.3000	0.3000	+3.448%	15	2,491	-80.000%
2026-02-12	0.2900	0.2900	0.2900	0.2900	-3.333%	4	2,491	-79.310%
2026-02-11	0.3000	0.3000	0.3000	0.3000	-6.250%	32	2,492	-80.000%
2026-02-10	0.3200	0.3300	0.3100	0.3200	-3.030%	590	2,462	-81.250%
2026-02-09	0.3400	0.3400	0.3300	0.3300	+3.125%	2	2,301	-81.818%
2026-02-06	0.3200	0.3300	0.3200	0.3200	+6.667%	130	2,301	-81.250%
2026-02-05	0.2900	0.3000	0.2900	0.3000	-11.765%	4	2,301	-80.000%
2026-02-04	0.3400	0.3400	0.3400	0.3400	-2.857%	1	2,304	-82.353%
2026-02-03	0.3500	0.3500	0.3500	0.3500	+6.061%	8	2,303	-82.857%
2026-02-02	0.3500	0.3500	0.3000	0.3300	-2.941%	55	2,296	-81.818%
2026-01-30	0.3400	0.3400	0.3400	0.3400	0.000%	21	2,251	-82.353%
2026-01-29	0.3500	0.3700	0.3400	0.3400	-5.556%	8	2,238	-82.353%
2026-01-28	0.3700	0.3800	0.3600	0.3600	-14.286%	31	2,232	-83.333%
2026-01-26	0.4200	0.4200	0.4200	0.4200	+7.692%	1	2,202	-85.714%
2026-01-23	0.3800	0.3900	0.3800	0.3900	0.000%	20	2,202	-84.615%
2026-01-22	0.3900	0.3900	0.3800	0.3900	-2.500%	55	2,182	-84.615%
2026-01-21	0.4000	0.4000	0.4000	0.4000	+5.263%	2	2,131	-85.000%
2026-01-20	0.4000	0.4000	0.3800	0.3800	-9.524%	35	2,129	-84.211%
2026-01-16	0.4400	0.4400	0.4200	0.4200	-4.545%	11	2,084	-85.714%
2026-01-15	0.4400	0.4400	0.4400	0.4400	-4.348%	20	2,084	-86.364%
2026-01-14	0.4500	0.4600	0.4500	0.4600	+2.222%	11	2,064	-86.957%
2026-01-13	0.4500	0.4500	0.4500	0.4500	0.000%	10	2,054	-86.667%
2026-01-12	0.4500	0.4700	0.4500	0.4500	+2.273%	27	2,044	-86.667%
2026-01-09	0.4500	0.4900	0.4400	0.4400	-8.333%	57	2,023	-86.364%
2026-01-08	0.4500	0.4800	0.4400	0.4800	+17.073%	6	1,993	-87.500%
2026-01-07	0.4100	0.4200	0.4100	0.4100	-2.381%	9	1,992	-85.366%
2026-01-06	0.4200	0.4200	0.4200	0.4200	+2.439%	40	1,987	-85.714%
2026-01-05	0.4200	0.4300	0.3800	0.4100	0.000%	52	1,939	-85.366%
2026-01-02	0.4000	0.4200	0.4000	0.4100	0.000%	38	1,939	-85.366%
2025-12-31	0.3900	0.4200	0.3900	0.4100	-6.818%	82	1,932	-85.366%
2025-12-30	0.4400	0.4500	0.4200	0.4400	0.000%	24	1,932	-86.364%
2025-12-29	0.4900	0.4900	0.4400	0.4400	-6.383%	4	1,931	-86.364%
2025-12-26	0.4800	0.6200	0.4700	0.4700	-2.083%	13	1,931	-87.234%
2025-12-23	0.5000	0.6000	0.4800	0.4800	-12.727%	34	1,919	-87.500%
2025-12-22	0.5600	0.5900	0.5500	0.5500	-3.509%	204	1,915	-89.091%
2025-12-19	0.9000	0.9000	0.5700	0.5700	-21.918%	19	1,724	-89.474%
2025-12-18	1.1400	1.3500	0.7300	0.7300	-18.889%	268	1,723	-91.781%
2025-12-17	1.0400	1.2800	0.9000	0.9000	+1.124%	33	1,566	-93.333%
2025-12-16	1.0900	1.0900	0.8900	0.8900	+18.667%	8	1,573	-93.258%
2025-12-15	0.8500	0.8900	0.7500	0.7500	-11.765%	17	1,566	-92.000%
2025-12-12	0.6000	0.8500	0.5800	0.8500	+80.851%	28	1,565	-92.941%
2025-12-09	0.5200	0.5200	0.4700	0.4700	+14.634%	51	1,557	-87.234%
2025-12-08	0.4600	0.4600	0.4100	0.4100	-14.583%	23	1,506	-85.366%
2025-12-05	0.5000	0.5000	0.4800	0.4800	0.000%	2	1,496	-87.500%
2025-12-04	0.5500	0.5500	0.4800	0.4800	+4.348%	11	1,494	-87.500%
2025-12-03	0.4000	0.4600	0.4000	0.4600	-8.000%	27	1,494	-86.957%
2025-11-26	0.5000	0.5000	0.5000	0.5000	+42.857%	4	1,491	-88.000%
2025-11-21	0.4000	0.4000	0.3500	0.3500	-18.605%	2	1,491	-82.857%
2025-11-20	0.4300	0.4300	0.4300	0.4300	+7.500%	1	1,489	-86.047%
2025-11-17	0.4500	0.4500	0.4000	0.4000	+5.263%	10	1,489	-85.000%
2025-11-14	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,489	-84.211%
2025-11-12	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,489	-85.000%
2025-11-10	0.5000	0.5000	0.5000	0.5000	+11.111%	10	1,490	-88.000%
2025-11-07	0.4400	0.4500	0.4300	0.4500	+9.756%	7	1,480	-86.667%
2025-11-06	0.4100	0.4300	0.4100	0.4100	-10.870%	62	1,474	-85.366%
2025-11-05	0.4600	0.4600	0.4600	0.4600	+4.545%	1	1,477	-86.957%
2025-11-04	0.4400	0.4500	0.4200	0.4400	-2.222%	63	1,477	-86.364%
2025-11-03	0.4600	0.4600	0.4500	0.4500	-6.250%	21	1,482	-86.667%
2025-10-31	0.4500	0.4800	0.4500	0.4800	+6.667%	15	1,482	-87.500%
2025-10-30	0.4600	0.4600	0.4500	0.4500	-10.000%	5	1,482	-86.667%
2025-10-29	0.5000	0.5000	0.5000	0.5000	-1.961%	12	1,480	-88.000%
2025-10-28	0.5800	0.6000	0.5000	0.5100	-7.273%	23	1,474	-88.235%
2025-10-27	0.5400	0.5500	0.5100	0.5500	-5.172%	40	1,463	-89.091%
2025-10-24	0.6300	0.6300	0.5500	0.5800	+3.571%	93	1,463	-89.655%
2025-10-23	0.5300	0.5600	0.5300	0.5600	0.000%	4	1,462	-89.286%
2025-10-21	0.5500	0.5600	0.5500	0.5600	-1.754%	3	1,459	-89.286%
2025-10-20	0.6100	0.6100	0.5700	0.5700	+14.000%	3	1,459	-89.474%
2025-10-17	0.6500	0.6500	0.5000	0.5000	-5.660%	505	1,456	-88.000%
2025-10-16	0.6000	0.6000	0.4700	0.5300	+6.000%	7	957	-88.679%
2025-10-15	0.5100	0.5100	0.5000	0.5000	-9.091%	6	951	-88.000%
2025-10-14	0.5500	0.5500	0.5500	0.5500	+10.000%	1	949	-89.091%
2025-10-13	0.5300	0.5400	0.5000	0.5000	-7.407%	32	949	-88.000%
2025-10-10	0.6500	0.6900	0.5400	0.5400	-21.739%	107	931	-88.889%
2025-10-09	0.7000	0.7500	0.6800	0.6900	+25.455%	10	897	-91.304%
2025-10-08	0.6000	0.6000	0.5500	0.5500	-5.172%	96	891	-89.091%
2025-10-07	0.5300	0.6100	0.5300	0.5800	+11.538%	337	817	-89.655%
2025-10-06	0.5000	0.5200	0.4800	0.5200	+1.961%	43	575	-88.462%
2025-10-03	0.5300	0.5400	0.5000	0.5100	-3.774%	56	535	-88.235%
2025-10-02	0.5500	0.6500	0.5200	0.5300	+3.922%	15	481	-88.679%
2025-10-01	0.6200	0.6300	0.5100	0.5100	-15.000%	39	468	-88.235%
2025-09-30	0.7100	0.7100	0.5400	0.6000	-15.493%	335	431	-90.000%
2025-09-29	0.6100	0.7100	0.6000	0.7100	+42.000%	205	276	-91.549%
2025-09-26	0.5300	0.5300	0.4900	0.5000	-5.660%	20	149	-88.000%
2025-09-25	0.5500	0.5500	0.5300	0.5300	-3.636%	10	130	-88.679%
2025-09-24	0.5700	0.5800	0.5200	0.5500	-8.333%	27	121	-89.091%
2025-09-23	0.5200	0.6000	0.5200	0.6000	+9.091%	13	101	-90.000%
2025-09-22	0.5400	0.5500	0.4800	0.5500	-8.333%	13	88	-89.091%
2025-09-19	0.6400	0.6400	0.6000	0.6000	+3.448%	2	76	-90.000%
2025-09-18	0.6400	0.6400	0.5800	0.5800	-3.333%	22	74	-89.655%
2025-09-17	0.6000	0.6000	0.6000	0.6000	-6.250%	20	81	-90.000%
2025-09-16	0.5700	0.6400	0.5700	0.6400	+12.281%	3	61	-90.625%
2025-09-15	0.5700	0.5800	0.5400	0.5700	0.000%	60	60	-89.474%

.dark-mode .M4CLLD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M4CLLD{ color: #333333; background-color: white; border: 2px solid #333333; }CGC20280121C3CGC Jan 21 2028 3.00 Call (CGC280121C00003000)option OPRA

CGC20280121C3
CGC Jan 21 2028 3.00 Call (CGC280121C00003000)
option OPRA