Dark

CGC20280121C5
CGC Jan 21 2028 5.00 Call (CGC280121C00005000)
option OPRA

EOD

Jul 31, 2026

0.0900+28.571%(+0.0200)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1300	0.1300	0.0900	0.0900	+28.571%	100	12,390	0.000%
2026-07-28	0.0700	0.0700	0.0700	0.0700	-12.500%	1	12,440	+28.571%
2026-07-27	0.0800	0.0800	0.0800	0.0800	0.000%	100	12,440	+12.500%
2026-07-24	0.0800	0.0800	0.0800	0.0800	-27.273%	172	12,440	+12.500%
2026-07-14	0.1100	0.1100	0.1100	0.1100	-8.333%	3	12,412	-18.182%
2026-07-07	0.1200	0.1200	0.1200	0.1200	0.000%	50	12,412	-25.000%
2026-07-06	0.1200	0.1200	0.1200	0.1200	+140.000%	1	12,412	-25.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-64.286%	100	12,412	+80.000%
2026-06-25	0.1400	0.1400	0.1400	0.1400	-26.316%	1	12,412	-35.714%
2026-06-24	0.1900	0.1900	0.1900	0.1900	+72.727%	1	12,411	-52.632%
2026-06-22	0.1100	0.1100	0.1100	0.1100	-21.429%	2	12,410	-18.182%
2026-06-18	0.1400	0.1400	0.1400	0.1400	+55.556%	1	12,410	-35.714%
2026-06-17	0.1000	0.1000	0.0900	0.0900	+800.000%	13	12,410	0.000%
2026-06-16	0.1500	0.1500	0.0100	0.0100	-91.667%	111	12,400	+800.000%
2026-06-15	0.1200	0.1200	0.1200	0.1200	0.000%	11	12,290	-25.000%
2026-06-12	0.1200	0.1200	0.1200	0.1200	0.000%	3	12,290	-25.000%
2026-06-11	0.1200	0.1500	0.1200	0.1200	+9.091%	11	12,293	-25.000%
2026-06-09	0.1300	0.1400	0.1100	0.1100	-15.385%	77	12,292	-18.182%
2026-06-05	0.1300	0.1300	0.1300	0.1300	-13.333%	2	12,357	-30.769%
2026-06-04	0.1500	0.1500	0.1500	0.1500	-6.250%	12	12,357	-40.000%
2026-06-01	0.1600	0.1600	0.1600	0.1600	+6.667%	120	12,352	-43.750%
2026-05-29	0.1500	0.1500	0.1500	0.1500	-6.250%	1	12,292	-40.000%
2026-05-28	0.1800	0.1800	0.1600	0.1600	0.000%	103	12,293	-43.750%
2026-05-27	0.1600	0.1600	0.1600	0.1600	+6.667%	25	12,295	-43.750%
2026-05-26	0.1500	0.1500	0.1500	0.1500	0.000%	7,778	12,295	-40.000%
2026-05-22	0.1500	0.1500	0.1500	0.1500	0.000%	102	4,415	-40.000%
2026-05-21	0.1500	0.1500	0.1500	0.1500	0.000%	4	4,411	-40.000%
2026-05-20	0.1600	0.1600	0.1500	0.1500	0.000%	142	4,411	-40.000%
2026-05-19	0.1800	0.1800	0.1500	0.1500	0.000%	1,100	3,965	-40.000%
2026-05-18	0.1500	0.1500	0.1500	0.1500	-16.667%	3	3,965	-40.000%
2026-05-15	0.1800	0.1800	0.1800	0.1800	+20.000%	1	3,965	-50.000%
2026-05-14	0.1500	0.1500	0.1500	0.1500	-21.053%	1	3,966	-40.000%
2026-05-12	0.1800	0.1900	0.1800	0.1900	-5.000%	101	3,865	-52.632%
2026-05-11	0.2000	0.2000	0.2000	0.2000	+25.000%	1	3,865	-55.000%
2026-05-08	0.1500	0.1900	0.1500	0.1600	+6.667%	51	3,864	-43.750%
2026-05-07	0.1500	0.1500	0.1500	0.1500	-25.000%	21	3,873	-40.000%
2026-05-06	0.2000	0.2000	0.1900	0.2000	-4.762%	40	3,873	-55.000%
2026-05-04	0.2100	0.2100	0.2100	0.2100	+23.529%	1	3,873	-57.143%
2026-05-01	0.1700	0.1700	0.1700	0.1700	+6.250%	5	3,878	-47.059%
2026-04-29	0.2000	0.2000	0.1600	0.1600	-46.667%	4	3,878	-43.750%
2026-04-28	0.2300	0.3000	0.2300	0.3000	+30.435%	7	3,875	-70.000%
2026-04-27	0.1800	0.2300	0.1800	0.2300	+15.000%	21	3,874	-60.870%
2026-04-24	0.2500	0.2500	0.2000	0.2000	-16.667%	49	3,894	-55.000%
2026-04-23	0.3200	0.3200	0.2000	0.2400	-17.241%	35	3,880	-62.500%
2026-04-22	0.1800	0.3100	0.1600	0.2900	+81.250%	319	3,864	-68.966%
2026-04-21	0.1600	0.1600	0.1600	0.1600	-5.882%	1	3,754	-43.750%
2026-04-20	0.1600	0.1700	0.1600	0.1700	-5.556%	27	3,754	-47.059%
2026-04-17	0.2100	0.2100	0.1800	0.1800	+20.000%	39	3,754	-50.000%
2026-04-16	0.2000	0.2000	0.1500	0.1500	-6.250%	45	3,744	-40.000%
2026-04-15	0.1700	0.2000	0.1600	0.1600	+14.286%	2,041	3,704	-43.750%
2026-04-09	0.1400	0.1400	0.1400	0.1400	-30.000%	30	1,902	-35.714%
2026-04-08	0.2000	0.2000	0.2000	0.2000	0.000%	4	1,932	-55.000%
2026-04-07	0.2000	0.2000	0.2000	0.2000	+42.857%	2	1,928	-55.000%
2026-04-06	0.1400	0.1400	0.1400	0.1400	0.000%	11	1,926	-35.714%
2026-04-01	0.1400	0.1400	0.1400	0.1400	0.000%	143	1,926	-35.714%
2026-03-31	0.1200	0.1500	0.1200	0.1400	+16.667%	201	1,917	-35.714%
2026-03-30	0.1500	0.1500	0.1200	0.1200	-14.286%	123	1,717	-25.000%
2026-03-27	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,639	-35.714%
2026-03-26	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,638	-40.000%
2026-03-25	0.1500	0.1700	0.1500	0.1500	0.000%	19	1,633	-40.000%
2026-03-23	0.1500	0.1500	0.1300	0.1500	-16.667%	81	1,617	-40.000%
2026-03-20	0.2000	0.2000	0.1800	0.1800	0.000%	6	1,636	-50.000%
2026-03-16	0.1800	0.1800	0.1800	0.1800	+5.882%	2	1,632	-50.000%
2026-03-11	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,630	-47.059%
2026-03-10	0.2000	0.2000	0.2000	0.2000	-9.091%	5	1,630	-55.000%
2026-03-09	0.2200	0.2200	0.2200	0.2200	-12.000%	100	1,629	-59.091%
2026-03-05	0.2000	0.2500	0.2000	0.2500	+47.059%	2	1,529	-64.000%
2026-03-03	0.1700	0.1700	0.1700	0.1700	-15.000%	50	1,528	-47.059%
2026-02-27	0.2000	0.2000	0.2000	0.2000	-20.000%	47	1,529	-55.000%
2026-02-26	0.2500	0.2500	0.2500	0.2500	+13.636%	1	1,484	-64.000%
2026-02-25	0.2000	0.2200	0.2000	0.2200	+69.231%	131	1,485	-59.091%
2026-02-23	0.2800	0.2800	0.1300	0.1300	-27.778%	4	1,485	-30.769%
2026-02-20	0.2200	0.2200	0.1800	0.1800	-10.000%	199	1,484	-50.000%
2026-02-17	0.1900	0.2000	0.1900	0.2000	0.000%	3	1,395	-55.000%
2026-02-13	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,392	-55.000%
2026-02-12	0.2500	0.2500	0.2000	0.2000	+53.846%	23	1,392	-55.000%
2026-02-11	0.2400	0.2400	0.1300	0.1300	-45.833%	103	1,369	-30.769%
2026-02-10	0.2400	0.2400	0.2400	0.2400	+4.348%	1	1,268	-62.500%
2026-02-09	0.2100	0.2500	0.2100	0.2300	-4.167%	153	1,268	-60.870%
2026-02-06	0.2400	0.2400	0.2400	0.2400	+9.091%	2	1,205	-62.500%
2026-02-05	0.2500	0.2500	0.2200	0.2200	-8.333%	24	1,203	-59.091%
2026-02-04	0.2500	0.2500	0.2400	0.2400	-14.286%	55	1,199	-62.500%
2026-02-03	0.2800	0.2800	0.2800	0.2800	-12.500%	4	1,199	-67.857%
2026-02-02	0.3200	0.3200	0.3200	0.3200	+10.345%	1	1,195	-71.875%
2026-01-29	0.2900	0.2900	0.2900	0.2900	+7.407%	1	1,194	-68.966%
2026-01-26	0.3300	0.3300	0.2700	0.2700	-3.571%	7	1,195	-66.667%
2026-01-23	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,198	-67.857%
2026-01-22	0.3000	0.3000	0.2500	0.3000	0.000%	217	1,197	-70.000%
2026-01-21	0.3000	0.3000	0.3000	0.3000	+11.111%	2	1,158	-70.000%
2026-01-20	0.3500	0.3500	0.2700	0.2700	-18.182%	13	1,156	-66.667%
2026-01-16	0.3300	0.3300	0.3300	0.3300	+3.125%	1	1,143	-72.727%
2026-01-13	0.2600	0.3200	0.2600	0.3200	+6.667%	20	1,143	-71.875%
2026-01-12	0.3000	0.3300	0.2800	0.3000	-14.286%	210	1,161	-70.000%
2026-01-09	0.3500	0.3500	0.3500	0.3500	+2.941%	118	1,073	-74.286%
2026-01-07	0.3400	0.3400	0.3400	0.3400	+6.250%	1	954	-73.529%
2026-01-05	0.3700	0.3700	0.3200	0.3200	+18.519%	60	941	-71.875%
2025-12-31	0.2700	0.2700	0.2700	0.2700	-18.182%	1	941	-66.667%
2025-12-29	0.3500	0.3500	0.3000	0.3300	+32.000%	117	941	-72.727%
2025-12-26	0.2500	0.2500	0.2500	0.2500	-45.652%	20	832	-64.000%
2025-12-24	0.4600	0.4600	0.4600	0.4600	+24.324%	2	852	-80.435%
2025-12-23	0.4500	0.4500	0.3300	0.3700	-7.500%	14	852	-75.676%
2025-12-22	0.4400	0.5200	0.3900	0.4000	-2.439%	122	848	-77.500%
2025-12-19	0.6000	0.6000	0.4100	0.4100	-57.292%	88	768	-78.049%
2025-12-18	0.8500	1.2400	0.5300	0.9600	+23.077%	237	713	-90.625%
2025-12-17	0.9400	0.9700	0.7000	0.7800	-1.266%	235	585	-88.462%
2025-12-16	0.7300	0.8500	0.7300	0.7900	+23.438%	131	519	-88.608%
2025-12-15	0.7500	0.7800	0.6200	0.6400	-14.667%	83	516	-85.938%
2025-12-12	0.3700	0.7500	0.3700	0.7500	+97.368%	269	517	-88.000%
2025-12-11	0.4500	0.4500	0.3800	0.3800	+5.556%	2	288	-76.316%
2025-12-08	0.3600	0.3600	0.3600	0.3600	-7.692%	50	287	-75.000%
2025-12-05	0.5000	0.5000	0.3900	0.3900	+8.333%	3	237	-76.923%
2025-12-04	0.3600	0.3600	0.3600	0.3600	+2.857%	50	234	-75.000%
2025-12-03	0.3500	0.3500	0.3500	0.3500	0.000%	1	234	-74.286%
2025-12-01	0.4500	0.4500	0.3500	0.3500	0.000%	3	234	-74.286%
2025-11-26	0.4500	0.4500	0.3500	0.3500	-22.222%	2	234	-74.286%
2025-11-25	0.4500	0.4500	0.3500	0.4500	+18.421%	7	234	-80.000%
2025-11-24	0.4500	0.4500	0.3800	0.3800	+18.750%	2	229	-76.316%
2025-11-21	0.3000	0.3200	0.3000	0.3200	-3.030%	27	228	-71.875%
2025-11-20	0.3300	0.3300	0.3300	0.3300	+10.000%	10	203	-72.727%
2025-11-19	0.3000	0.3000	0.3000	0.3000	-6.250%	7	193	-70.000%
2025-11-14	0.3000	0.3200	0.3000	0.3200	0.000%	11	190	-71.875%
2025-11-13	0.3500	0.3500	0.3200	0.3200	-11.111%	6	180	-71.875%
2025-11-12	0.3600	0.3600	0.3600	0.3600	-32.075%	1	179	-75.000%
2025-11-04	0.5300	0.5300	0.5300	0.5300	+35.897%	1	178	-83.019%
2025-11-03	0.4000	0.4000	0.3900	0.3900	-17.021%	2	175	-76.923%
2025-10-24	0.4700	0.4700	0.4700	0.4700	0.000%	1	175	-80.851%
2025-10-23	0.4100	0.4700	0.4100	0.4700	-14.545%	5	174	-80.851%
2025-10-22	0.5500	0.5500	0.5500	0.5500	-9.836%	5	177	-83.636%
2025-10-20	0.6100	0.6100	0.6100	0.6100	+52.500%	1	177	-85.246%
2025-10-17	0.4000	0.4000	0.4000	0.4000	-11.111%	2	177	-77.500%
2025-10-16	0.4500	0.4500	0.4500	0.4500	+7.143%	3	179	-80.000%
2025-10-15	0.4400	0.4400	0.4000	0.4200	-8.696%	52	178	-78.571%
2025-10-14	0.4600	0.4600	0.4600	0.4600	-9.804%	1	127	-80.435%
2025-10-13	0.5100	0.5100	0.5100	0.5100	-1.923%	1	126	-82.353%
2025-10-09	0.6000	0.6000	0.4700	0.5200	+4.000%	7	125	-82.692%
2025-10-07	0.2900	0.7000	0.2900	0.5000	+25.000%	140	119	-82.000%
2025-10-06	0.4100	0.4100	0.4000	0.4000	-6.977%	7	109	-77.500%
2025-10-03	0.4300	0.4300	0.4300	0.4300	-4.444%	2	102	-79.070%
2025-10-01	0.4500	0.4500	0.4500	0.4500	0.000%	100	100	-80.000%

.dark-mode .psfXP5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .psfXP5{ color: #333333; background-color: white; border: 2px solid #333333; }CGC20280121C5CGC Jan 21 2028 5.00 Call (CGC280121C00005000)option OPRA

CGC20280121C5
CGC Jan 21 2028 5.00 Call (CGC280121C00005000)
option OPRA