Dark

CNC20260918C25
CNC Sep 18 2026 25.00 Call (CNC260918C00025000)
option OPRA

Inactive

Jul 29, 2026

38.53+14.639%(+4.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	38.5300	38.5300	38.5300	38.5300	+14.639%	3	840	0.000%
2026-07-28	33.7900	33.7900	33.6100	33.6100	-20.973%	8	843	+14.639%
2026-07-06	42.5300	42.5300	42.5300	42.5300	-1.619%	1	843	-9.405%
2026-07-02	43.2300	43.2300	43.2300	43.2300	+8.264%	4	844	-10.872%
2026-06-29	39.9300	39.9300	39.9300	39.9300	+3.152%	19	844	-3.506%
2026-06-25	38.7100	38.7100	38.7100	38.7100	+5.247%	3	845	-0.465%
2026-06-17	36.7800	36.7800	36.7800	36.7800	+0.767%	1	846	+4.758%
2026-06-16	37.0000	37.0000	36.5000	36.5000	-5.636%	2	846	+5.562%
2026-06-15	38.6800	38.6800	38.6800	38.6800	-0.973%	1	846	-0.388%
2026-06-11	39.0600	39.0600	39.0600	39.0600	+12.145%	2	846	-1.357%
2026-06-03	34.8300	34.8300	34.8300	34.8300	+3.353%	1	846	+10.623%
2026-05-15	34.3200	34.3200	33.6800	33.7000	-0.502%	86	847	+14.332%
2026-05-14	33.8700	33.9500	33.8700	33.8700	-1.684%	21	850	+13.758%
2026-05-13	35.0000	35.0000	34.1800	34.4500	+1.953%	227	1,130	+11.843%
2026-05-12	32.9300	33.9500	32.9300	33.7900	+9.000%	40	1,130	+14.028%
2026-05-06	28.7900	31.0000	28.7900	31.0000	+5.085%	60	1,130	+24.290%
2026-05-05	29.5000	29.5000	29.5000	29.5000	-0.472%	13	1,190	+30.610%
2026-04-29	29.2500	29.7800	28.7200	29.6400	+19.903%	1,763	1,199	+29.993%
2026-04-28	24.3200	25.2900	23.9800	24.7200	+29.900%	931	2,962	+55.866%
2026-04-27	18.7700	19.0800	18.7600	19.0300	+11.092%	77	3,860	+102.470%
2026-04-24	17.1300	17.1300	17.1300	17.1300	+4.771%	1	3,937	+124.927%
2026-04-23	16.3000	16.3600	15.9800	16.3500	+6.376%	65	3,938	+135.657%
2026-04-22	15.3200	15.3800	15.2900	15.3700	+0.261%	4	4,003	+150.683%
2026-04-21	15.3700	15.3700	15.3300	15.3300	+6.163%	13	4,020	+151.337%
2026-04-20	14.8300	15.4000	14.3000	14.4400	-0.207%	17	4,020	+166.828%
2026-04-17	14.7600	14.7600	14.4700	14.4700	-0.207%	4	4,037	+166.275%
2026-04-16	14.0900	14.5000	14.0900	14.5000	+9.269%	60	4,041	+165.724%
2026-04-15	13.2900	13.2900	13.2700	13.2700	-4.943%	11	4,101	+190.354%
2026-04-14	13.5500	14.2300	13.5500	13.9600	-2.650%	26	4,112	+176.003%
2026-04-10	13.5600	14.3400	13.5600	14.3400	+4.443%	2	4,138	+168.689%
2026-04-09	13.7300	13.7400	13.6800	13.7300	+18.874%	20	4,140	+180.626%
2026-04-06	11.5500	11.5500	11.5500	11.5500	+17.857%	1	4,160	+233.593%
2026-03-24	9.8000	9.8000	9.8000	9.8000	-49.170%	1	4,161	+293.163%
2026-02-25	19.5200	19.5200	18.9500	19.2800	-2.330%	29	4,189	+99.844%
2026-02-24	19.7300	19.7400	19.7300	19.7400	+1.491%	15	4,189	+95.187%
2026-02-23	19.4500	19.5000	19.4500	19.4500	+0.621%	31	4,204	+98.098%
2026-02-19	19.3300	19.3300	19.3300	19.3300	+7.389%	10	4,235	+99.327%
2026-02-17	18.0000	18.0000	18.0000	18.0000	+5.758%	1	4,245	+114.056%
2026-02-13	17.0200	17.0200	17.0200	17.0200	-14.900%	3	4,249	+126.381%
2026-01-30	20.0000	20.0000	20.0000	20.0000	+10.193%	1	4,249	+92.650%
2026-01-29	18.1500	18.1500	18.1500	18.1500	-15.855%	2	4,248	+112.287%
2026-01-22	21.5700	21.5700	21.5700	21.5700	-4.473%	1	4,250	+78.628%
2026-01-16	22.5800	22.5800	22.5800	22.5800	+3.483%	2	4,253	+70.638%
2026-01-15	21.8200	21.8200	21.8200	21.8200	-1.933%	3	4,253	+76.581%
2026-01-14	22.2500	22.2500	22.2500	22.2500	-1.067%	1	4,256	+73.169%
2026-01-13	22.4900	22.4900	22.4900	22.4900	-3.930%	48	4,257	+71.321%
2026-01-09	23.4100	23.4100	23.4100	23.4100	+2.138%	2	4,305	+64.588%
2026-01-08	22.8700	22.9200	22.8100	22.9200	+2.459%	6	4,307	+68.106%
2026-01-07	22.4000	22.4200	22.3700	22.3700	+6.524%	21	4,313	+72.240%
2026-01-06	21.0000	21.0000	21.0000	21.0000	+6.653%	1	4,334	+83.476%
2026-01-05	19.6900	19.6900	19.6900	19.6900	+9.389%	1	4,336	+95.683%
2025-12-30	18.0000	18.0000	18.0000	18.0000	0.000%	1	4,336	+114.056%
2025-12-12	18.2500	18.2500	18.0000	18.0000	-1.045%	5	4,337	+114.056%
2025-12-11	16.5200	18.1900	16.5200	18.1900	+10.443%	2	4,342	+111.820%
2025-11-28	16.4700	16.4700	16.4700	16.4700	-0.303%	1	4,344	+133.940%
2025-11-26	16.5200	16.5200	16.5200	16.5200	+22.370%	2	4,347	+133.232%
2025-11-20	13.5000	13.5000	13.5000	13.5000	-3.226%	1	4,347	+185.407%
2025-11-18	14.1000	14.1000	13.9500	13.9500	-4.452%	2	4,347	+176.201%
2025-11-17	14.6000	14.7300	14.5500	14.6000	+6.569%	43	4,348	+163.904%
2025-11-13	13.7000	13.7000	13.7000	13.7000	+9.600%	5	4,389	+181.241%
2025-11-11	12.5000	12.5000	12.5000	12.5000	+8.696%	1	4,394	+208.240%
2025-11-10	12.1000	12.1000	11.5000	11.5000	-21.928%	15	4,395	+235.043%
2025-11-06	14.7300	14.7300	14.7300	14.7300	+6.431%	1	4,390	+161.575%
2025-11-05	14.1000	14.1000	13.8400	13.8400	+14.380%	4	4,391	+178.396%
2025-11-03	12.1000	12.1000	12.1000	12.1000	-5.469%	2	4,389	+218.430%
2025-10-31	12.8000	12.8000	12.8000	12.8000	-7.914%	1	4,389	+201.016%
2025-10-29	13.9000	13.9000	13.9000	13.9000	+24.552%	1	4,390	+177.194%
2025-10-27	11.1800	11.1800	11.1000	11.1600	-4.452%	20	4,411	+245.251%
2025-10-23	11.6800	11.6800	11.6800	11.6800	-16.571%	1	4,411	+229.880%
2025-10-22	14.0000	14.0000	14.0000	14.0000	+8.527%	1	4,410	+175.214%
2025-10-17	13.2000	13.2000	12.9000	12.9000	-12.483%	7	4,411	+198.682%
2025-10-10	14.7400	14.7400	14.7400	14.7400	-5.995%	5	4,417	+161.398%
2025-10-07	16.3800	16.3800	15.6800	15.6800	+1.161%	488	4,422	+145.727%
2025-10-06	16.5000	16.5000	15.5000	15.5000	-3.125%	4	4,904	+148.581%
2025-10-03	16.0100	16.1500	16.0000	16.0000	+17.820%	291	4,906	+140.813%
2025-09-30	13.5800	13.5800	13.5800	13.5800	+4.462%	2	4,619	+183.726%
2025-09-26	12.8600	13.0000	12.8600	13.0000	+0.541%	2	4,621	+196.385%
2025-09-24	11.8800	12.9300	11.8600	12.9300	+13.521%	467	4,621	+197.989%
2025-09-23	11.3900	11.3900	11.3900	11.3900	+5.953%	1	4,584	+238.279%
2025-09-22	10.7000	10.7500	10.5000	10.7500	-2.273%	20	4,585	+258.419%
2025-09-18	11.0000	11.0000	11.0000	11.0000	+5.769%	3	4,601	+250.273%
2025-09-17	10.4000	10.4000	10.4000	10.4000	+0.289%	2	4,604	+270.481%
2025-09-16	10.7000	10.9000	10.3700	10.3700	-7.411%	12	4,602	+271.553%
2025-09-15	10.6000	11.2000	10.6000	11.2000	-9.677%	17	4,602	+244.018%
2025-09-12	12.4000	12.4000	12.4000	12.4000	+0.162%	2	4,617	+210.726%
2025-09-11	12.6000	13.3000	12.3800	12.3800	+24.422%	96	4,619	+211.228%
2025-09-10	10.0900	10.0900	9.9500	9.9500	-1.680%	3	4,551	+287.236%
2025-09-09	9.2000	10.2000	9.2000	10.1200	+21.928%	29	4,552	+280.731%
2025-09-08	8.4200	8.4200	8.1500	8.3000	-0.599%	57	4,541	+364.217%
2025-09-05	8.6600	8.6600	8.3500	8.3500	+0.602%	14	4,484	+361.437%
2025-09-04	8.3200	8.3400	8.0700	8.3000	-7.778%	16	4,474	+364.217%
2025-09-03	8.9400	9.1700	8.8400	9.0000	+1.237%	28	4,461	+328.111%
2025-09-02	8.5000	8.8900	8.5000	8.8900	+6.980%	89	4,437	+333.408%
2025-08-29	8.2000	8.3100	8.2000	8.3100	+3.875%	2	4,350	+363.658%
2025-08-28	8.0700	8.0700	7.9000	8.0000	-4.762%	8	4,350	+381.625%
2025-08-27	8.5000	8.5000	8.4000	8.4000	+1.695%	3	4,347	+358.690%
2025-08-26	8.3000	8.3800	8.2600	8.2600	-2.824%	52	4,348	+366.465%
2025-08-25	8.4600	8.6000	8.0000	8.5000	-3.409%	49	4,300	+353.294%
2025-08-22	8.8000	8.8000	8.8000	8.8000	+3.529%	7	4,273	+337.841%
2025-08-21	8.5000	8.5000	8.5000	8.5000	-4.494%	14	4,280	+353.294%
2025-08-20	8.9200	9.1500	8.9000	8.9000	+2.299%	122	4,294	+332.921%
2025-08-19	9.3200	9.3200	8.7000	8.7000	+2.837%	6	4,198	+342.874%
2025-08-18	8.9000	8.9500	8.4600	8.4600	+1.928%	141	4,196	+355.437%
2025-08-15	7.9100	8.3300	7.9100	8.3000	+18.234%	24	4,057	+364.217%
2025-08-14	7.2700	7.6000	7.0200	7.0200	-3.704%	42	4,035	+448.860%
2025-08-13	6.9600	7.3400	6.9600	7.2900	+8.482%	29	3,993	+428.532%
2025-08-12	6.1700	6.7200	6.1700	6.7200	+8.914%	395	3,970	+473.363%
2025-08-11	6.5500	6.5500	6.1700	6.1700	-2.835%	22	3,577	+524.473%
2025-08-08	6.2000	6.4500	6.2000	6.3500	+3.252%	43	3,557	+506.772%
2025-08-06	6.0000	6.1500	6.0000	6.1500	-3.906%	3	3,514	+526.504%
2025-08-05	6.5000	6.5000	6.3800	6.4000	-1.538%	6	3,513	+502.031%
2025-08-01	6.4800	6.8000	5.3400	6.5000	-7.143%	232	3,512	+492.769%
2025-07-31	6.2500	7.5600	5.1000	7.0000	+9.375%	2,413	3,280	+450.429%
2025-07-30	6.2000	6.7800	6.2000	6.4000	-3.030%	40	870	+502.031%
2025-07-29	7.0000	7.4200	6.5000	6.6000	-10.811%	66	848	+483.788%
2025-07-28	8.0000	9.7000	7.4000	7.4000	-13.953%	10	782	+420.676%
2025-07-25	7.7000	8.9000	6.9000	8.6000	+17.808%	488	772	+348.023%
2025-07-24	8.5500	9.0000	7.3000	7.3000	-19.780%	154	448	+427.808%
2025-07-23	8.8700	9.1000	8.1100	9.1000	+9.639%	15	296	+323.407%
2025-07-22	8.0600	8.5600	7.9900	8.3000	-10.270%	222	283	+364.217%
2025-07-17	9.2500	9.2500	9.2500	9.2500	-7.960%	2	80	+316.541%
2025-07-15	9.8800	10.0500	9.8800	10.0500	-2.047%	6	80	+283.383%
2025-07-14	10.2100	10.2600	10.2100	10.2600	-6.727%	6	83	+275.536%
2025-07-11	10.7000	11.0000	10.7000	11.0000	-2.655%	31	80	+250.273%
2025-07-10	11.3000	11.3000	11.3000	11.3000	-5.833%	1	57	+240.973%
2025-07-09	11.0000	12.0000	11.0000	12.0000	-1.397%	51	56	+221.083%
2025-07-07	12.1700	12.1700	12.1700	12.1700	-11.812%	1	5	+216.598%
2025-07-03	13.8000	13.8000	13.8000	13.8000	-2.817%	1	0	+179.203%
2025-07-02	14.2000	14.2000	14.2000	14.2000	0.000%	3	0	+171.338%