Dark

CAN20270115C4
CAN Jan 15 2027 4.00 Call (CAN270115C00004000)
option OPRA

EOD

Jun 29, 2026

0.0400-20.000%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1000	0.1000	0.0200	0.0400	-20.000%	12	739	0.000%
2026-06-26	0.1000	0.1000	0.0500	0.0500	0.000%	2	739	-20.000%
2026-06-22	0.1000	0.1000	0.0500	0.0500	0.000%	2	738	-20.000%
2026-06-18	0.1500	0.1500	0.0500	0.0500	+66.667%	20	733	-20.000%
2026-05-28	0.0400	0.0400	0.0300	0.0300	-50.000%	7	733	+33.333%
2026-05-18	0.0600	0.0600	0.0600	0.0600	-25.000%	59	739	-33.333%
2026-05-15	0.1000	0.1200	0.0800	0.0800	+60.000%	7	739	-50.000%
2026-05-13	0.1000	0.1000	0.0500	0.0500	0.000%	2	732	-20.000%
2026-05-12	0.0500	0.1000	0.0500	0.0500	0.000%	3	731	-20.000%
2026-05-11	0.1000	0.1000	0.0500	0.0500	0.000%	2	731	-20.000%
2026-05-08	0.0500	0.0500	0.0500	0.0500	0.000%	6	730	-20.000%
2026-05-07	0.1000	0.1000	0.0500	0.0500	0.000%	3	730	-20.000%
2026-05-06	0.1000	0.1000	0.0500	0.0500	0.000%	6	729	-20.000%
2026-05-04	0.1000	0.1000	0.0500	0.0500	0.000%	10	727	-20.000%
2026-05-01	0.1000	0.1000	0.0500	0.0500	0.000%	2	724	-20.000%
2026-04-30	0.1000	0.1000	0.0500	0.0500	0.000%	8	724	-20.000%
2026-04-29	0.1000	0.1000	0.0500	0.0500	0.000%	6	720	-20.000%
2026-04-28	0.1000	0.1000	0.0500	0.0500	0.000%	4	718	-20.000%
2026-04-27	0.1000	0.1000	0.0500	0.0500	0.000%	2	717	-20.000%
2026-04-24	0.1000	0.1000	0.0500	0.0500	0.000%	3	716	-20.000%
2026-04-23	0.1000	0.1000	0.0500	0.0500	0.000%	2	716	-20.000%
2026-04-22	0.1000	0.1000	0.0500	0.0500	-16.667%	2	715	-20.000%
2026-04-21	0.1000	0.1000	0.0600	0.0600	-70.000%	12	703	-33.333%
2026-04-17	0.2000	0.2000	0.2000	0.2000	+300.000%	1	703	-80.000%
2026-03-26	0.0500	0.0500	0.0500	0.0500	-37.500%	10	703	-20.000%
2026-03-16	0.0800	0.0800	0.0800	0.0800	+60.000%	8	703	-50.000%
2026-03-09	0.0500	0.0500	0.0500	0.0500	-28.571%	144	703	-20.000%
2026-02-25	0.0800	0.1000	0.0700	0.0700	+16.667%	6	725	-42.857%
2026-02-24	0.0600	0.0600	0.0600	0.0600	-14.286%	64	725	-33.333%
2026-02-12	0.0700	0.0700	0.0700	0.0700	-12.500%	4	725	-42.857%
2026-02-09	0.1000	0.1000	0.0800	0.0800	0.000%	4	727	-50.000%
2026-02-06	0.1000	0.1000	0.0800	0.0800	+14.286%	5	727	-50.000%
2026-02-05	0.0700	0.0700	0.0700	0.0700	-46.154%	2	729	-42.857%
2026-01-29	0.1300	0.1300	0.1300	0.1300	-13.333%	3	731	-69.231%
2026-01-28	0.1500	0.1500	0.1500	0.1500	+15.385%	1	733	-73.333%
2026-01-27	0.1500	0.1500	0.1300	0.1300	-13.333%	302	733	-69.231%
2026-01-23	0.1500	0.1500	0.1500	0.1500	+25.000%	2	951	-73.333%
2026-01-22	0.1200	0.1200	0.1200	0.1200	-20.000%	1	951	-66.667%
2026-01-21	0.1500	0.1500	0.1500	0.1500	-6.250%	1	952	-73.333%
2026-01-15	0.2000	0.2000	0.1600	0.1600	-5.882%	8	951	-75.000%
2026-01-14	0.1900	0.2100	0.1700	0.1700	-5.556%	9	945	-76.471%
2026-01-13	0.1500	0.2000	0.1500	0.1800	-10.000%	316	941	-77.778%
2026-01-12	0.2000	0.2000	0.2000	0.2000	-35.484%	10	932	-80.000%
2026-01-05	0.3100	0.3100	0.3100	0.3100	+82.353%	2	920	-87.097%
2026-01-02	0.1900	0.1900	0.1700	0.1700	+70.000%	5	920	-76.471%
2025-12-31	0.1500	0.1500	0.1000	0.1000	-52.381%	59	876	-60.000%
2025-12-30	0.1700	0.2100	0.1600	0.2100	-25.000%	22	876	-80.952%
2025-12-19	0.2600	0.2800	0.2600	0.2800	+7.692%	2	878	-85.714%
2025-12-18	0.2600	0.2600	0.2600	0.2600	-3.704%	2	877	-84.615%
2025-12-17	0.2400	0.2700	0.2400	0.2700	+8.000%	22	877	-85.185%
2025-12-16	0.2500	0.2500	0.2500	0.2500	+25.000%	1	859	-84.000%
2025-12-15	0.2200	0.2200	0.2000	0.2000	-23.077%	5	858	-80.000%
2025-12-12	0.2500	0.2600	0.2500	0.2600	+4.000%	8	862	-84.615%
2025-12-11	0.2500	0.2500	0.2200	0.2500	-26.471%	24	862	-84.000%
2025-12-10	0.3400	0.3400	0.3400	0.3400	+25.926%	2	861	-88.235%
2025-12-09	0.3300	0.3300	0.2700	0.2700	-10.000%	2	863	-85.185%
2025-12-04	0.2300	0.3200	0.2300	0.3000	-14.286%	50	864	-86.667%
2025-12-02	0.3500	0.3500	0.3500	0.3500	+16.667%	5	815	-88.571%
2025-12-01	0.3000	0.3000	0.3000	0.3000	-33.333%	2	810	-86.667%
2025-11-28	0.5000	0.5000	0.4500	0.4500	+25.000%	3	810	-91.111%
2025-11-26	0.3600	0.3600	0.3600	0.3600	+38.462%	1	808	-88.889%
2025-11-25	0.3500	0.3500	0.2600	0.2600	0.000%	4	808	-84.615%
2025-11-24	0.3000	0.3000	0.2600	0.2600	-13.333%	20	807	-84.615%
2025-11-21	0.3500	0.3500	0.2700	0.3000	-36.170%	25	797	-86.667%
2025-11-20	0.3000	0.4700	0.3000	0.4700	+30.556%	9	777	-91.489%
2025-11-19	0.3600	0.3600	0.3600	0.3600	-10.000%	59	785	-88.889%
2025-11-18	0.4000	0.4000	0.4000	0.4000	-2.439%	1	733	-90.000%
2025-11-17	0.4100	0.4100	0.4100	0.4100	-6.818%	1	732	-90.244%
2025-11-07	0.4400	0.4400	0.4400	0.4400	-2.222%	1	732	-90.909%
2025-11-06	0.4500	0.4500	0.4500	0.4500	+28.571%	1	732	-91.111%
2025-11-04	0.3500	0.3500	0.3500	0.3500	-30.000%	1	733	-88.571%
2025-11-03	0.6000	0.6000	0.5000	0.5000	-21.875%	120	747	-92.000%
2025-10-31	0.6400	0.6400	0.6400	0.6400	+18.519%	70	747	-93.750%
2025-10-30	0.5500	0.5500	0.5400	0.5400	-22.857%	15	800	-92.593%
2025-10-29	0.7000	0.7000	0.7000	0.7000	-1.408%	1	814	-94.286%
2025-10-28	0.9000	0.9000	0.6600	0.7100	-21.111%	31	815	-94.366%
2025-10-27	0.9700	0.9700	0.9000	0.9000	-21.739%	6	781	-95.556%
2025-10-23	0.9500	1.1500	0.9500	1.1500	+32.184%	7	781	-96.522%
2025-10-22	0.8700	0.8700	0.8700	0.8700	-17.143%	2	778	-95.402%
2025-10-21	0.0500	1.4000	0.0500	1.0500	-9.483%	217	779	-96.190%
2025-10-20	1.0000	1.3000	1.0000	1.1600	+54.667%	28	631	-96.552%
2025-10-17	0.7000	0.7800	0.7000	0.7500	-11.765%	29	628	-94.667%
2025-10-16	0.9100	0.9100	0.8000	0.8500	-15.000%	65	643	-95.294%
2025-10-15	0.9300	1.0000	0.8000	1.0000	+29.870%	54	599	-96.000%
2025-10-14	0.6500	0.7800	0.6000	0.7700	+92.500%	108	600	-94.805%
2025-10-13	0.4000	0.4000	0.4000	0.4000	+8.108%	2	558	-90.000%
2025-10-10	0.4500	0.4500	0.3700	0.3700	-17.778%	46	560	-89.189%
2025-10-09	0.4000	0.4500	0.3800	0.4500	0.000%	55	554	-91.111%
2025-10-08	0.4500	0.4500	0.4500	0.4500	+4.651%	1	537	-91.111%
2025-10-07	0.5000	0.5000	0.4000	0.4300	+7.500%	19	526	-90.698%
2025-10-06	0.4100	0.4500	0.4000	0.4000	-11.111%	4	526	-90.000%
2025-10-03	0.4500	0.4900	0.4500	0.4500	+12.500%	55	526	-91.111%
2025-10-02	0.4000	0.4500	0.3500	0.4000	+73.913%	128	532	-90.000%
2025-10-01	0.2300	0.2300	0.2300	0.2300	0.000%	3	532	-82.609%
2025-09-30	0.2300	0.2300	0.2300	0.2300	+64.286%	2	529	-82.609%
2025-09-26	0.1400	0.1400	0.1400	0.1400	-30.000%	1	527	-71.429%
2025-09-25	0.2000	0.2000	0.2000	0.2000	+17.647%	5	527	-80.000%
2025-09-24	0.2000	0.2000	0.1700	0.1700	+30.769%	23	522	-76.471%
2025-09-22	0.1300	0.1300	0.1300	0.1300	-31.579%	3	535	-69.231%
2025-09-18	0.2000	0.2000	0.1900	0.1900	+11.765%	102	538	-78.947%
2025-09-08	0.1200	0.1700	0.1200	0.1700	+13.333%	10	503	-76.471%
2025-09-05	0.1500	0.1500	0.1500	0.1500	-11.765%	20	503	-73.333%
2025-09-04	0.1200	0.1700	0.1200	0.1700	0.000%	20	483	-76.471%
2025-09-03	0.1700	0.1700	0.1700	0.1700	+41.667%	7	484	-76.471%
2025-09-02	0.1500	0.1500	0.1200	0.1200	-40.000%	37	487	-66.667%
2025-08-28	0.2000	0.2000	0.2000	0.2000	+33.333%	1	456	-80.000%
2025-08-19	0.1300	0.1700	0.1300	0.1500	-21.053%	95	456	-73.333%
2025-08-15	0.1900	0.1900	0.1900	0.1900	+11.765%	1	427	-78.947%
2025-08-14	0.1400	0.1700	0.1100	0.1700	-15.000%	28	426	-76.471%
2025-08-11	0.2000	0.2000	0.2000	0.2000	+33.333%	3	429	-80.000%
2025-08-07	0.1500	0.1500	0.1500	0.1500	-21.053%	5	429	-73.333%
2025-07-28	0.1400	0.2100	0.1300	0.1900	-5.000%	42	429	-78.947%
2025-07-25	0.2000	0.2000	0.2000	0.2000	-13.043%	2	444	-80.000%
2025-07-24	0.1500	0.2500	0.1500	0.2300	+53.333%	9	443	-82.609%
2025-07-23	0.2200	0.2500	0.1500	0.1500	-28.571%	133	445	-73.333%
2025-07-22	0.1700	0.2400	0.1600	0.2100	+16.667%	144	439	-80.952%
2025-07-21	0.2300	0.3100	0.1800	0.1800	-21.739%	35	442	-77.778%
2025-07-18	0.3000	0.3000	0.2000	0.2300	-14.815%	820	440	-82.609%
2025-07-17	0.3000	0.3000	0.2700	0.2700	-3.571%	263	1,178	-85.185%
2025-07-14	0.2200	0.2800	0.2200	0.2800	+86.667%	51	1,236	-85.714%
2025-07-11	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,214	-73.333%
2025-07-08	0.1500	0.1500	0.1500	0.1500	-16.667%	1,012	1,214	-73.333%
2025-07-07	0.1500	0.1800	0.1400	0.1800	+28.571%	5	202	-77.778%
2025-06-18	0.1400	0.1400	0.1400	0.1400	-12.500%	2	199	-71.429%
2025-05-22	0.1700	0.1700	0.1500	0.1600	-20.000%	90	199	-75.000%
2025-05-09	0.2000	0.2000	0.2000	0.2000	+33.333%	20	204	-80.000%
2025-05-08	0.1000	0.1500	0.1000	0.1500	0.000%	2	204	-73.333%
2025-05-07	0.1500	0.1600	0.1500	0.1500	0.000%	33	205	-73.333%
2025-05-06	0.1200	0.1500	0.1200	0.1500	-11.765%	5	178	-73.333%
2025-04-30	0.1700	0.1700	0.1700	0.1700	+13.333%	1	180	-76.471%
2025-04-28	0.1500	0.1500	0.1500	0.1500	-50.000%	6	181	-73.333%
2025-04-04	0.3000	0.3000	0.3000	0.3000	+50.000%	50	175	-86.667%
2025-04-01	0.4000	0.4000	0.2000	0.2000	-42.857%	5	175	-80.000%
2025-03-24	0.3000	0.3500	0.3000	0.3500	-41.667%	2	172	-88.571%
2025-02-25	0.6000	0.6000	0.6000	0.6000	-29.412%	2	174	-93.333%
2025-02-19	0.8500	0.8500	0.8500	0.8500	-15.000%	67	174	-95.294%
2025-02-14	0.8200	1.0000	0.8200	1.0000	+81.818%	6	105	-96.000%
2025-02-13	0.5500	0.5500	0.5500	0.5500	-39.560%	1	105	-92.727%
2025-02-11	0.9100	0.9100	0.9100	0.9100	-9.000%	1	105	-95.604%
2025-02-04	1.0000	1.0000	1.0000	1.0000	-9.091%	1	106	-96.000%
2025-01-21	1.1000	1.1000	1.1000	1.1000	+0.917%	110	105	-96.364%
2025-01-17	1.2000	1.2000	1.0500	1.0900	-5.217%	40	7	-96.330%
2025-01-13	1.1500	1.1500	1.1500	1.1500	-8.000%	1	7	-96.522%
2024-12-27	1.2500	1.2500	1.2500	1.2500	-24.242%	2	7	-96.800%
2024-12-19	1.6500	1.6500	1.6500	1.6500	-16.667%	1	6	-97.576%
2024-12-17	1.9800	1.9800	1.9800	1.9800	-5.714%	1	5	-97.980%
2024-12-16	1.9400	2.1000	1.8700	2.1000	+50.000%	5	5	-98.095%
2024-12-06	1.4000	1.4000	1.4000	1.4000	0.000%	2	1	-97.143%

.dark-mode .PRhFyW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PRhFyW{ color: #333333; background-color: white; border: 2px solid #333333; }CAN20270115C4CAN Jan 15 2027 4.00 Call (CAN270115C00004000)option OPRA

CAN20270115C4
CAN Jan 15 2027 4.00 Call (CAN270115C00004000)
option OPRA