Dark

CGNX20261120C80
CGNX Nov 20 2026 80.00 Call (CGNX261120C00080000)
option OPRA

EOD

Sep 30, 2026

0.6500-7.143%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8000	0.8000	0.6500	0.6500	-7.143%	2	1,656	0.000%
2026-09-29	0.6500	0.7000	0.6500	0.7000	-25.532%	12	1,657	-7.143%
2026-09-28	0.7000	0.9400	0.7000	0.9400	+34.286%	30	1,649	-30.851%
2026-09-25	0.6000	0.7000	0.4500	0.7000	0.000%	5	1,632	-7.143%
2026-09-24	0.9000	0.9000	0.6500	0.7000	-22.222%	29	1,634	-7.143%
2026-09-23	0.8000	0.9000	0.8000	0.9000	-5.263%	14	1,634	-27.778%
2026-09-22	1.1000	1.1000	0.9500	0.9500	-31.655%	9	1,640	-31.579%
2026-09-21	1.5700	1.5700	1.3500	1.3900	-0.714%	22	1,642	-53.237%
2026-09-18	1.4000	1.4000	1.4000	1.4000	0.000%	3	1,648	-53.571%
2026-09-17	1.4800	1.4800	1.4000	1.4000	+3.704%	3	1,648	-53.571%
2026-09-16	1.5400	1.5400	1.3500	1.3500	-3.571%	2	1,647	-51.852%
2026-09-14	1.4000	1.5500	1.3000	1.4000	-17.160%	5	1,649	-53.571%
2026-09-10	1.6000	1.6900	1.6000	1.6900	+2.424%	6	1,651	-61.538%
2026-09-09	2.0000	2.0000	1.6500	1.6500	-15.385%	3	1,652	-60.606%
2026-09-08	1.7500	2.0500	1.7500	1.9500	+0.515%	436	1,655	-66.667%
2026-09-04	1.6500	1.9500	1.6500	1.9400	+21.250%	14	1,697	-66.495%
2026-09-03	1.6500	1.6500	1.3000	1.6000	0.000%	7	1,697	-59.375%
2026-09-02	1.6000	1.6000	1.6000	1.6000	+6.667%	5	1,700	-59.375%
2026-09-01	1.6500	1.6500	1.5000	1.5000	-11.765%	14	1,705	-56.667%
2026-08-31	1.8500	1.8500	1.7000	1.7000	-2.857%	6	1,694	-61.765%
2026-08-28	2.4000	2.4000	1.7500	1.7500	-23.913%	3	1,693	-62.857%
2026-08-27	2.2000	2.3000	2.1000	2.3000	+9.524%	8	1,693	-71.739%
2026-08-26	2.0000	2.2500	2.0000	2.1000	+16.022%	25	1,695	-69.048%
2026-08-25	1.7000	1.8100	1.7000	1.8100	+20.667%	51	1,685	-64.088%
2026-08-24	2.0000	2.0000	1.5000	1.5000	-28.230%	14	1,643	-56.667%
2026-08-21	1.8000	2.0900	1.6500	2.0900	+16.111%	23	1,643	-68.900%
2026-08-20	1.9000	2.1000	1.6500	1.8000	-10.000%	52	1,641	-63.889%
2026-08-19	2.8000	2.8000	2.0000	2.0000	-23.077%	35	1,642	-67.500%
2026-08-18	3.4000	3.4000	2.6000	2.6000	-33.333%	108	1,628	-75.000%
2026-08-17	3.5500	4.1000	3.5500	3.9000	+15.044%	116	1,724	-83.333%
2026-08-14	2.6500	3.3900	2.6000	3.3900	+27.925%	17	1,629	-80.826%
2026-08-13	2.3000	2.7000	2.3000	2.6500	+10.417%	37	1,617	-75.472%
2026-08-12	2.7500	2.9000	2.4000	2.4000	-31.429%	15	1,609	-72.917%
2026-08-11	3.6000	3.6000	3.5000	3.5000	-6.667%	2	1,601	-81.429%
2026-08-10	5.0000	5.0000	3.6000	3.7500	-29.907%	19	1,599	-82.667%
2026-08-07	5.8000	5.8000	5.3000	5.3500	+7.000%	11	1,584	-87.850%
2026-08-06	8.0000	8.0000	5.0000	5.0000	-34.896%	20	1,582	-87.000%
2026-08-05	8.3000	8.5000	7.6800	7.6800	-8.571%	18	1,584	-91.536%
2026-08-04	6.7000	8.5000	6.7000	8.4000	+58.491%	11	1,575	-92.262%
2026-08-03	5.1000	5.3000	5.1000	5.3000	0.000%	4	1,574	-87.736%
2026-07-31	4.8000	5.5000	4.5000	5.3000	+32.500%	25	1,571	-87.736%
2026-07-30	3.7000	4.1000	3.7000	4.0000	+29.032%	9	1,567	-83.750%
2026-07-29	3.4000	3.4000	3.0000	3.1000	-11.429%	15	1,564	-79.032%
2026-07-28	3.0000	3.5000	3.0000	3.5000	0.000%	9	1,568	-81.429%
2026-07-27	4.2000	4.2000	3.4000	3.5000	-14.634%	11	1,575	-81.429%
2026-07-24	4.8000	4.8000	4.1000	4.1000	-12.766%	12	1,574	-84.146%
2026-07-23	4.7000	4.7000	4.0400	4.7000	+5.381%	39	1,581	-86.170%
2026-07-22	4.9000	4.9000	4.2000	4.4600	-3.043%	8	1,615	-85.426%
2026-07-21	5.0000	5.0000	4.6000	4.6000	-2.128%	20	1,614	-85.870%
2026-07-20	5.0000	5.0000	4.5000	4.7000	-4.082%	16	1,596	-86.170%
2026-07-17	4.5000	4.9000	4.0900	4.9000	+3.814%	21	1,599	-86.735%
2026-07-16	4.1100	5.1000	4.1100	4.7200	+7.273%	25	1,594	-86.229%
2026-07-15	5.5000	6.0000	4.2000	4.4000	-18.519%	23	1,591	-85.227%
2026-07-14	6.0000	6.1000	5.3000	5.4000	+8.000%	15	1,582	-87.963%
2026-07-13	6.0000	6.5000	5.0000	5.0000	-21.507%	24	1,569	-87.000%
2026-07-10	5.9000	6.3700	5.8000	6.3700	+9.450%	16	1,549	-89.796%
2026-07-09	6.1000	6.6000	5.8000	5.8200	+5.818%	50	1,535	-88.832%
2026-07-08	5.0000	5.5000	5.0000	5.5000	-5.172%	30	1,497	-88.182%
2026-07-07	6.9000	7.5000	5.0000	5.8000	-22.667%	138	1,477	-88.793%
2026-07-06	7.5000	8.7000	7.5000	7.5000	+7.759%	123	1,350	-91.333%
2026-07-02	9.0000	9.7500	6.4000	6.9600	-23.094%	509	850	-90.661%
2026-07-01	8.7000	9.8000	7.5000	9.0500	+0.556%	933	850	-92.818%
2026-06-30	6.9500	9.0000	6.9500	9.0000	+50.000%	34	86	-92.778%
2026-06-29	6.0000	6.0000	6.0000	6.0000	+10.092%	1	64	-89.167%
2026-06-26	5.4500	5.4500	5.4500	5.4500	+0.554%	1	63	-88.073%
2026-06-25	5.4200	5.4200	5.4200	5.4200	-1.633%	4	62	-88.007%
2026-06-18	5.5100	5.5100	5.5100	5.5100	-3.333%	1	62	-88.203%
2026-06-16	5.7000	5.7000	5.7000	5.7000	-3.390%	1	62	-88.596%
2026-06-15	5.9000	5.9000	5.9000	5.9000	+55.263%	1	63	-88.983%
2026-06-10	3.8000	3.8000	3.8000	3.8000	-5.000%	2	62	-82.895%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-9.091%	2	62	-83.750%
2026-06-05	4.5000	4.5000	4.4000	4.4000	-25.424%	8	62	-85.227%
2026-06-03	6.8000	6.8000	5.8000	5.9000	+7.273%	10	58	-88.983%
2026-06-01	6.0000	6.0000	5.5000	5.5000	-5.172%	11	52	-88.182%
2026-05-29	5.8000	5.8000	5.8000	5.8000	-6.452%	1	42	-88.793%
2026-05-28	5.6000	6.2000	5.6000	6.2000	-5.344%	17	41	-89.516%
2026-05-26	6.3700	6.5500	6.3000	6.5500	+16.964%	4	26	-90.076%
2026-05-22	5.6000	5.6000	5.6000	5.6000	+18.896%	4	21	-88.393%
2026-05-21	4.5500	4.7100	4.5100	4.7100	+23.947%	16	9	-86.200%
2026-05-19	3.8000	3.8000	3.8000	3.8000	-25.490%	1	9	-82.895%
2026-05-12	5.5000	5.5000	5.1000	5.1000	-17.742%	3	9	-87.255%
2026-05-11	6.2000	6.2000	6.2000	6.2000	+17.424%	1	6	-89.516%
2026-05-08	5.2800	5.2800	5.2800	5.2800	-24.571%	1	5	-87.689%
2026-05-07	7.0000	7.0000	7.0000	7.0000	+48.620%	2	4	-90.714%
2026-05-06	4.7100	4.7100	4.7100	4.7100	0.000%	2	2	-86.200%