Dark

CGNX20261120C70
CGNX Nov 20 2026 70.00 Call (CGNX261120C00070000)
option OPRA

EOD

Sep 30, 2026

2.30+25.000%(+0.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.0000	2.3000	2.0000	2.3000	+25.000%	2	592	0.000%
2026-09-29	1.9900	1.9900	1.7500	1.8400	+15.000%	3	592	+25.000%
2026-09-28	1.7900	1.7900	1.6000	1.6000	-5.882%	7	590	+43.750%
2026-09-25	1.6000	1.7000	1.6000	1.7000	0.000%	19	590	+35.294%
2026-09-24	1.6700	1.8000	1.6000	1.7000	-12.821%	26	574	+35.294%
2026-09-23	1.9800	1.9800	1.9500	1.9500	-16.667%	4	558	+17.949%
2026-09-22	3.6000	3.6000	2.0000	2.3400	-26.875%	50	554	-1.709%
2026-09-21	3.2000	3.2000	2.7000	3.2000	+6.312%	8	535	-28.125%
2026-09-18	3.0100	3.0100	3.0100	3.0100	+2.034%	1	528	-23.588%
2026-09-17	3.1000	3.1000	2.9500	2.9500	+9.259%	4	527	-22.034%
2026-09-15	2.7000	2.7000	2.7000	2.7000	-8.475%	1	524	-14.815%
2026-09-14	2.7500	3.7000	2.7500	2.9500	-32.955%	212	500	-22.034%
2026-09-11	3.9000	4.4000	3.9000	4.4000	+22.222%	3	318	-47.727%
2026-09-10	3.6000	3.6000	3.6000	3.6000	-10.000%	1	315	-36.111%
2026-09-09	4.0000	4.0000	4.0000	4.0000	0.000%	1	314	-42.500%
2026-09-08	4.2100	4.2100	4.0000	4.0000	0.000%	5	314	-42.500%
2026-09-04	3.7000	4.0000	3.6000	4.0000	+29.032%	187	164	-42.500%
2026-09-03	2.8000	3.1000	2.8000	3.1000	-18.421%	11	164	-25.806%
2026-09-02	3.5200	3.8000	3.5200	3.8000	+19.122%	12	174	-39.474%
2026-09-01	3.1700	3.1900	3.0000	3.1900	-3.333%	14	184	-27.900%
2026-08-31	3.3000	3.3000	3.3000	3.3000	-7.042%	5	196	-30.303%
2026-08-28	4.8500	4.8500	3.5000	3.5500	-23.656%	26	196	-35.211%
2026-08-27	4.4000	4.6500	4.4000	4.6500	+16.834%	7	197	-50.538%
2026-08-26	4.0500	4.0500	3.9800	3.9800	+17.059%	33	197	-42.211%
2026-08-25	3.4000	3.5000	3.4000	3.4000	+13.333%	20	230	-32.353%
2026-08-24	3.0000	3.0000	3.0000	3.0000	-14.286%	14	213	-23.333%
2026-08-21	3.4000	3.5000	3.2700	3.5000	+2.941%	18	203	-34.286%
2026-08-20	4.0500	4.0500	3.4000	3.4000	-13.924%	10	203	-32.353%
2026-08-19	5.7600	5.7600	3.9000	3.9500	-26.852%	27	197	-41.772%
2026-08-18	5.8000	5.8000	5.3000	5.4000	-22.857%	10	183	-57.407%
2026-08-17	6.2400	7.2700	6.2400	7.0000	+12.903%	65	184	-67.143%
2026-08-14	5.5000	6.2000	5.5000	6.2000	+31.915%	37	169	-62.903%
2026-08-13	4.5000	4.9000	4.5000	4.7000	+4.444%	33	161	-51.064%
2026-08-12	5.0000	5.0000	4.5000	4.5000	-25.000%	11	162	-48.889%
2026-08-11	6.8000	6.8000	6.0000	6.0000	-6.250%	4	156	-61.667%
2026-08-10	7.0000	7.0000	6.3600	6.4000	-20.497%	17	155	-64.063%
2026-08-07	8.9000	8.9000	8.0000	8.0500	+1.899%	26	151	-71.429%
2026-08-06	9.8000	9.8000	7.9000	7.9000	-33.446%	64	163	-70.886%
2026-08-05	10.6000	12.0000	10.6000	11.8700	-1.901%	44	191	-80.623%
2026-08-04	11.4000	12.1100	11.4000	12.1000	+34.444%	11	185	-80.992%
2026-08-03	9.0000	9.0000	9.0000	9.0000	+35.135%	5	188	-74.444%
2026-07-30	6.6600	6.6600	6.6600	6.6600	+2.462%	1	193	-65.465%
2026-07-29	6.5000	6.5000	6.5000	6.5000	+21.269%	1	194	-64.615%
2026-07-28	6.4600	6.4600	5.3600	5.3600	-28.533%	3	193	-57.090%
2026-07-24	7.5000	7.5000	7.5000	7.5000	+7.143%	3	194	-69.333%
2026-07-23	7.0000	7.0000	7.0000	7.0000	-3.047%	1	194	-67.143%
2026-07-22	7.2200	7.2200	7.2200	7.2200	-0.688%	1	195	-68.144%
2026-07-21	7.6000	7.6000	7.2700	7.2700	-5.584%	32	196	-68.363%
2026-07-20	7.7800	7.7800	7.7000	7.7000	+26.230%	4	207	-70.130%
2026-07-17	5.3000	6.1000	5.3000	6.1000	-15.278%	2	207	-62.295%
2026-07-16	7.3000	7.3000	7.2000	7.2000	+2.273%	6	209	-68.056%
2026-07-15	8.5000	8.5000	6.9000	7.0400	-17.661%	27	213	-67.330%
2026-07-14	8.5500	8.5500	8.5500	8.5500	+7.143%	1	216	-73.099%
2026-07-13	9.4000	9.4000	7.9800	7.9800	-19.394%	17	215	-71.178%
2026-07-10	9.4000	9.9000	9.4000	9.9000	+17.299%	8	219	-76.768%
2026-07-07	9.3500	9.4000	7.1000	8.4400	-23.620%	29	217	-72.749%
2026-07-06	11.4000	12.2000	11.0500	11.0500	+8.867%	51	217	-79.186%
2026-07-02	12.5000	12.5000	9.5500	10.1500	-22.282%	24	191	-77.340%
2026-07-01	12.4000	13.1200	11.0000	13.0600	+3.651%	19	191	-82.389%
2026-06-30	10.1500	13.0000	10.1500	12.6000	+27.273%	109	181	-81.746%
2026-06-29	10.3000	10.7500	9.5000	9.9000	+18.421%	105	221	-76.768%
2026-06-26	8.0000	8.7500	8.0000	8.3600	-3.016%	7	136	-72.488%
2026-06-25	8.8000	8.9000	8.6000	8.6200	+12.386%	8	134	-73.318%
2026-06-23	8.8000	9.3000	7.4000	7.6700	-20.104%	33	136	-70.013%
2026-06-22	9.5700	9.7200	9.0500	9.6000	+7.623%	22	121	-76.042%
2026-06-18	9.0900	9.1000	8.9200	8.9200	-2.514%	13	105	-74.215%
2026-06-17	9.1500	9.1500	9.1500	9.1500	+7.647%	1	105	-74.863%
2026-06-16	9.9600	9.9600	8.5000	8.5000	-5.973%	20	105	-72.941%
2026-06-15	9.0400	9.0400	9.0400	9.0400	+26.434%	10	88	-74.558%
2026-06-08	7.1500	7.1500	7.1500	7.1500	+5.147%	2	88	-67.832%
2026-06-05	7.2000	7.2000	6.8000	6.8000	-22.727%	19	88	-66.176%
2026-06-04	8.5400	9.3000	8.5400	8.8000	-2.222%	11	77	-73.864%
2026-06-03	10.1500	10.1500	9.0000	9.0000	-7.216%	9	71	-74.444%
2026-06-02	9.7900	9.7900	9.7000	9.7000	+15.476%	5	66	-76.289%
2026-06-01	8.4500	8.4500	8.0000	8.4000	-8.696%	25	62	-72.619%
2026-05-28	8.8300	9.2000	8.7800	9.2000	-4.167%	7	63	-75.000%
2026-05-27	9.0000	10.1000	9.0000	9.6000	-2.041%	10	60	-76.042%
2026-05-26	9.0000	9.8200	9.0000	9.8000	+7.574%	30	57	-76.531%
2026-05-22	8.4800	9.1100	8.4500	9.1100	+33.971%	7	30	-74.753%
2026-05-21	6.7000	6.8000	6.7000	6.8000	-6.849%	3	30	-66.176%
2026-05-20	7.3000	7.3000	7.3000	7.3000	+12.654%	3	30	-68.493%
2026-05-18	6.7200	6.7200	6.4800	6.4800	-17.136%	2	30	-64.506%
2026-05-15	8.8000	8.8000	7.8200	7.8200	-8.000%	10	30	-70.588%
2026-05-14	8.0000	8.9000	8.0000	8.5000	+11.842%	12	22	-72.941%
2026-05-13	8.9200	8.9200	7.6000	7.6000	-9.524%	26	16	-69.737%
2026-05-12	8.4000	8.4000	8.4000	8.4000	-4.000%	1	16	-72.619%
2026-05-08	9.7300	10.6000	8.7500	8.7500	-1.685%	7	16	-73.714%
2026-05-07	10.1000	10.1000	8.7500	8.9000	+27.143%	8	9	-74.157%
2026-05-06	7.0000	7.0000	7.0000	7.0000	+59.817%	2	3	-67.143%
2026-04-27	4.3800	4.3800	4.3800	4.3800	0.000%	1	1	-47.489%