Dark

CGNX20260821C55
CGNX Aug 21 2026 55.00 Call (CGNX260821C00055000)
option OPRA

EOD

Aug 13, 2026

6.00-14.286%(-1.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.0000	6.0000	6.0000	6.0000	-14.286%	3	91	0.000%
2026-08-12	7.0000	7.0000	7.0000	7.0000	-31.102%	4	94	-14.286%
2026-08-11	10.1600	10.1600	10.1600	10.1600	+9.247%	3	103	-40.945%
2026-08-10	9.3000	9.3000	9.3000	9.3000	-34.507%	1	103	-35.484%
2026-08-06	17.1500	17.1500	14.2000	14.2000	-16.959%	6	104	-57.746%
2026-08-05	17.9900	17.9900	17.1000	17.1000	+0.588%	24	109	-64.912%
2026-08-04	16.2000	17.0000	14.6000	17.0000	+38.211%	3	124	-64.706%
2026-07-31	11.5000	12.3000	11.5000	12.3000	+39.773%	3	125	-51.220%
2026-07-30	9.5000	9.5000	8.8000	8.8000	+30.370%	15	125	-31.818%
2026-07-29	8.0000	8.0000	6.6700	6.7500	-14.557%	11	132	-11.111%
2026-07-28	7.9000	7.9000	7.9000	7.9000	-7.602%	1	132	-24.051%
2026-07-27	8.5500	8.5500	8.5500	8.5500	-14.500%	1	133	-29.825%
2026-07-17	9.4000	10.0000	9.4000	10.0000	-4.762%	9	134	-40.000%
2026-07-15	11.3000	11.3000	9.7000	10.5000	-22.222%	4	143	-42.857%
2026-07-09	13.5000	13.5000	13.5000	13.5000	+21.076%	2	142	-55.556%
2026-07-08	11.6600	11.6600	11.1500	11.1500	-22.784%	11	140	-46.188%
2026-07-07	14.4400	14.4400	14.4400	14.4400	-22.781%	4	149	-58.449%
2026-07-02	18.7000	18.7000	18.7000	18.7000	+16.875%	10	149	-67.914%
2026-07-01	16.0000	16.0000	16.0000	16.0000	-16.010%	1	149	-62.500%
2026-06-30	16.9800	19.0500	16.4400	19.0500	+38.043%	17	148	-68.504%
2026-06-29	13.8000	13.8000	13.8000	13.8000	-1.709%	2	143	-56.522%
2026-06-22	14.1400	14.3000	14.0400	14.0400	+49.680%	6	141	-57.265%
2026-06-11	9.3800	9.3800	9.3800	9.3800	+7.816%	1	147	-36.034%
2026-06-09	8.7000	8.7000	8.7000	8.7000	-39.331%	1	146	-31.034%
2026-06-02	14.3400	14.3400	14.3400	14.3400	+6.301%	1	147	-58.159%
2026-06-01	13.4900	13.4900	13.4900	13.4900	+12.417%	4	146	-55.523%
2026-05-21	12.0000	12.0000	12.0000	12.0000	+13.208%	2	142	-50.000%
2026-05-18	11.5000	11.5000	10.6000	10.6000	-10.169%	3	141	-43.396%
2026-05-15	12.5000	12.5000	11.8000	11.8000	-7.013%	3	143	-49.153%
2026-05-13	12.6900	12.6900	12.6900	12.6900	-15.960%	1	144	-52.719%
2026-05-11	15.1000	15.1000	15.1000	15.1000	+3.142%	2	144	-60.265%
2026-05-08	14.6400	14.6400	14.6400	14.6400	+3.683%	6	142	-59.016%
2026-05-07	15.4000	18.0900	14.1200	14.1200	+17.667%	36	142	-57.507%
2026-05-06	11.0000	12.0000	11.0000	12.0000	+45.631%	4	159	-50.000%
2026-05-05	8.2000	8.4000	8.2000	8.2400	+3.258%	21	160	-27.184%
2026-05-04	7.5500	7.9800	7.5500	7.9800	+14.820%	3	148	-24.812%
2026-04-30	6.9500	6.9500	6.9500	6.9500	+19.828%	1	147	-13.669%
2026-04-29	5.8000	5.8000	5.8000	5.8000	-9.375%	2	147	+3.448%
2026-04-28	6.4000	6.4000	6.4000	6.4000	-12.329%	2	147	-6.250%
2026-04-27	7.5000	7.5000	6.8500	7.3000	+12.308%	4	145	-17.808%
2026-04-24	6.7000	6.7000	6.3000	6.5000	+3.175%	4	143	-7.692%
2026-04-23	7.0000	7.0000	6.0100	6.3000	-3.077%	24	141	-4.762%
2026-04-22	6.5000	6.5000	6.5000	6.5000	-3.704%	1	145	-7.692%
2026-04-16	6.4800	7.5000	6.4800	6.7500	-0.735%	14	145	-11.111%
2026-04-15	6.9000	6.9000	6.7000	6.8000	-11.573%	3	133	-11.765%
2026-04-14	7.3000	7.6900	7.1000	7.6900	+14.776%	4	132	-21.977%
2026-04-13	6.2000	6.7000	6.1000	6.7000	+4.688%	7	130	-10.448%
2026-04-08	6.0000	6.4000	6.0000	6.4000	+22.841%	11	124	-6.250%
2026-04-07	4.8600	5.2100	4.8600	5.2100	+27.073%	20	118	+15.163%
2026-04-01	4.4000	4.4000	4.1000	4.1000	+5.128%	52	118	+46.341%
2026-03-31	4.0000	4.0000	3.9000	3.9000	+6.849%	16	126	+53.846%
2026-03-27	4.0000	4.0000	3.6500	3.6500	-20.652%	5	140	+64.384%
2026-03-26	5.4000	5.4000	4.6000	4.6000	-14.815%	10	142	+30.435%
2026-03-25	5.4000	5.4000	5.4000	5.4000	+2.662%	4	141	+11.111%
2026-03-24	5.4000	5.4000	5.2600	5.2600	-2.593%	4	137	+14.068%
2026-03-23	5.4000	5.4000	5.4000	5.4000	+12.500%	1	137	+11.111%
2026-03-19	4.6000	4.8000	4.6000	4.8000	0.000%	5	137	+25.000%
2026-03-18	4.8000	4.8000	4.8000	4.8000	+2.128%	5	132	+25.000%
2026-03-17	4.7000	4.7000	4.7000	4.7000	+4.444%	1	127	+27.660%
2026-03-16	4.5000	4.5000	4.5000	4.5000	+4.651%	2	127	+33.333%
2026-03-13	4.5000	4.5000	4.3000	4.3000	-2.715%	2	125	+39.535%
2026-03-12	4.4200	4.4200	4.4200	4.4200	-20.360%	8	124	+35.747%
2026-03-11	5.5500	5.5500	5.5500	5.5500	-5.932%	1	132	+8.108%
2026-03-10	6.0000	6.0000	5.9000	5.9000	+10.075%	12	133	+1.695%
2026-03-09	5.3600	5.3600	5.3600	5.3600	+2.095%	1	121	+11.940%
2026-03-06	5.0000	5.2500	5.0000	5.2500	-19.231%	11	130	+14.286%
2026-03-05	6.3500	6.5000	6.3500	6.5000	-7.143%	2	126	-7.692%
2026-03-04	7.3000	7.3000	7.0000	7.0000	-4.762%	17	126	-14.286%
2026-02-27	7.8200	7.8200	7.3000	7.3500	-26.353%	4	109	-18.367%
2026-02-25	9.9800	9.9800	9.9800	9.9800	+16.047%	1	108	-39.880%
2026-02-23	8.6000	8.6000	8.6000	8.6000	0.000%	4	108	-30.233%
2026-02-20	8.5000	8.6000	8.3500	8.6000	-1.149%	14	108	-30.233%
2026-02-19	8.5000	8.7000	8.5000	8.7000	-8.901%	11	105	-31.034%
2026-02-17	10.0500	10.0500	9.2000	9.5500	-9.479%	10	97	-37.173%
2026-02-13	10.6000	10.7000	10.5500	10.5500	-4.091%	11	89	-43.128%
2026-02-12	10.6500	11.5000	9.3100	11.0000	+234.347%	67	89	-45.455%
2026-02-11	3.2900	3.2900	3.2900	3.2900	+2.813%	4	53	+82.371%
2026-02-10	3.2000	3.2000	3.2000	3.2000	+8.844%	1	49	+87.500%
2026-02-09	2.9400	2.9400	2.9400	2.9400	+6.909%	1	49	+104.082%
2026-02-06	2.7500	2.7500	2.7500	2.7500	+28.505%	1	48	+118.182%
2026-02-03	2.1400	2.1400	2.1400	2.1400	+12.042%	2	47	+180.374%
2026-02-02	1.9100	1.9100	1.9100	1.9100	+46.923%	2	47	+214.136%
2026-01-29	1.3000	1.3000	1.3000	1.3000	-25.287%	25	46	+361.538%
2026-01-27	1.5500	1.7400	1.5500	1.7400	-25.322%	15	25	+244.828%
2026-01-22	2.0800	2.3300	2.0800	2.3300	+55.333%	4	25	+157.511%
2026-01-20	1.5000	1.5000	1.5000	1.5000	-21.053%	2	23	+300.000%
2026-01-15	1.9000	1.9000	1.9000	1.9000	+18.750%	1	23	+215.789%
2026-01-09	1.6000	1.6000	1.6000	1.6000	+3.226%	5	24	+275.000%
2026-01-08	1.5500	1.5500	1.5500	1.5500	+3.333%	2	19	+287.097%
2026-01-07	1.5000	1.5000	1.5000	1.5000	+7.143%	1	19	+300.000%
2025-12-23	1.4000	1.4000	1.4000	1.4000	+4.478%	3	18	+328.571%
2025-12-22	1.3400	1.3400	1.3400	1.3400	+7.200%	3	18	+347.761%
2025-12-19	1.2500	1.2500	1.2500	1.2500	0.000%	15	15	+380.000%