Dark

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

EOD

Jul 6, 2026

42.53-1.619%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	42.5300	42.5300	42.5300	42.5300	-1.619%	1	843	0.000%
2026-07-02	43.2300	43.2300	43.2300	43.2300	+8.264%	4	844	-1.619%
2026-06-29	39.9300	39.9300	39.9300	39.9300	+3.152%	19	844	+6.511%
2026-06-25	38.7100	38.7100	38.7100	38.7100	+5.247%	3	845	+9.868%
2026-06-17	36.7800	36.7800	36.7800	36.7800	+0.767%	1	846	+15.633%
2026-06-16	37.0000	37.0000	36.5000	36.5000	-5.636%	2	846	+16.521%
2026-06-15	38.6800	38.6800	38.6800	38.6800	-0.973%	1	846	+9.953%
2026-06-11	39.0600	39.0600	39.0600	39.0600	+12.145%	2	846	+8.884%
2026-06-03	34.8300	34.8300	34.8300	34.8300	+3.353%	1	846	+22.107%
2026-05-15	34.3200	34.3200	33.6800	33.7000	-0.502%	86	847	+26.202%
2026-05-14	33.8700	33.9500	33.8700	33.8700	-1.684%	21	850	+25.568%
2026-05-13	35.0000	35.0000	34.1800	34.4500	+1.953%	227	1,130	+23.454%
2026-05-12	32.9300	33.9500	32.9300	33.7900	+9.000%	40	1,130	+25.866%
2026-05-06	28.7900	31.0000	28.7900	31.0000	+5.085%	60	1,130	+37.194%
2026-05-05	29.5000	29.5000	29.5000	29.5000	-0.472%	13	1,190	+44.169%
2026-04-29	29.2500	29.7800	28.7200	29.6400	+19.903%	1,763	1,199	+43.489%
2026-04-28	24.3200	25.2900	23.9800	24.7200	+29.900%	931	2,962	+72.047%
2026-04-27	18.7700	19.0800	18.7600	19.0300	+11.092%	77	3,860	+123.489%
2026-04-24	17.1300	17.1300	17.1300	17.1300	+4.771%	1	3,937	+148.278%
2026-04-23	16.3000	16.3600	15.9800	16.3500	+6.376%	65	3,938	+160.122%
2026-04-22	15.3200	15.3800	15.2900	15.3700	+0.261%	4	4,003	+176.708%
2026-04-21	15.3700	15.3700	15.3300	15.3300	+6.163%	13	4,020	+177.430%
2026-04-20	14.8300	15.4000	14.3000	14.4400	-0.207%	17	4,020	+194.529%
2026-04-17	14.7600	14.7600	14.4700	14.4700	-0.207%	4	4,037	+193.918%
2026-04-16	14.0900	14.5000	14.0900	14.5000	+9.269%	60	4,041	+193.310%
2026-04-15	13.2900	13.2900	13.2700	13.2700	-4.943%	11	4,101	+220.497%
2026-04-14	13.5500	14.2300	13.5500	13.9600	-2.650%	26	4,112	+204.656%
2026-04-10	13.5600	14.3400	13.5600	14.3400	+4.443%	2	4,138	+196.583%
2026-04-09	13.7300	13.7400	13.6800	13.7300	+18.874%	20	4,140	+209.760%
2026-04-06	11.5500	11.5500	11.5500	11.5500	+17.857%	1	4,160	+268.225%
2026-03-24	9.8000	9.8000	9.8000	9.8000	-49.170%	1	4,161	+333.980%
2026-02-25	19.5200	19.5200	18.9500	19.2800	-2.330%	29	4,189	+120.591%
2026-02-24	19.7300	19.7400	19.7300	19.7400	+1.491%	15	4,189	+115.451%
2026-02-23	19.4500	19.5000	19.4500	19.4500	+0.621%	31	4,204	+118.663%
2026-02-19	19.3300	19.3300	19.3300	19.3300	+7.389%	10	4,235	+120.021%
2026-02-17	18.0000	18.0000	18.0000	18.0000	+5.758%	1	4,245	+136.278%
2026-02-13	17.0200	17.0200	17.0200	17.0200	-14.900%	3	4,249	+149.882%
2026-01-30	20.0000	20.0000	20.0000	20.0000	+10.193%	1	4,249	+112.650%
2026-01-29	18.1500	18.1500	18.1500	18.1500	-15.855%	2	4,248	+134.325%
2026-01-22	21.5700	21.5700	21.5700	21.5700	-4.473%	1	4,250	+97.172%
2026-01-16	22.5800	22.5800	22.5800	22.5800	+3.483%	2	4,253	+88.353%
2026-01-15	21.8200	21.8200	21.8200	21.8200	-1.933%	3	4,253	+94.913%
2026-01-14	22.2500	22.2500	22.2500	22.2500	-1.067%	1	4,256	+91.146%
2026-01-13	22.4900	22.4900	22.4900	22.4900	-3.930%	48	4,257	+89.106%
2026-01-09	23.4100	23.4100	23.4100	23.4100	+2.138%	2	4,305	+81.674%
2026-01-08	22.8700	22.9200	22.8100	22.9200	+2.459%	6	4,307	+85.558%
2026-01-07	22.4000	22.4200	22.3700	22.3700	+6.524%	21	4,313	+90.121%
2026-01-06	21.0000	21.0000	21.0000	21.0000	+6.653%	1	4,334	+102.524%
2026-01-05	19.6900	19.6900	19.6900	19.6900	+9.389%	1	4,336	+115.998%
2025-12-30	18.0000	18.0000	18.0000	18.0000	0.000%	1	4,336	+136.278%
2025-12-12	18.2500	18.2500	18.0000	18.0000	-1.045%	5	4,337	+136.278%
2025-12-11	16.5200	18.1900	16.5200	18.1900	+10.443%	2	4,342	+133.810%
2025-11-28	16.4700	16.4700	16.4700	16.4700	-0.303%	1	4,344	+158.227%
2025-11-26	16.5200	16.5200	16.5200	16.5200	+22.370%	2	4,347	+157.446%
2025-11-20	13.5000	13.5000	13.5000	13.5000	-3.226%	1	4,347	+215.037%
2025-11-18	14.1000	14.1000	13.9500	13.9500	-4.452%	2	4,347	+204.875%
2025-11-17	14.6000	14.7300	14.5500	14.6000	+6.569%	43	4,348	+191.301%
2025-11-13	13.7000	13.7000	13.7000	13.7000	+9.600%	5	4,389	+210.438%
2025-11-11	12.5000	12.5000	12.5000	12.5000	+8.696%	1	4,394	+240.240%
2025-11-10	12.1000	12.1000	11.5000	11.5000	-21.928%	15	4,395	+269.826%
2025-11-06	14.7300	14.7300	14.7300	14.7300	+6.431%	1	4,390	+188.730%
2025-11-05	14.1000	14.1000	13.8400	13.8400	+14.380%	4	4,391	+207.298%
2025-11-03	12.1000	12.1000	12.1000	12.1000	-5.469%	2	4,389	+251.488%
2025-10-31	12.8000	12.8000	12.8000	12.8000	-7.914%	1	4,389	+232.266%
2025-10-29	13.9000	13.9000	13.9000	13.9000	+24.552%	1	4,390	+205.971%
2025-10-27	11.1800	11.1800	11.1000	11.1600	-4.452%	20	4,411	+281.093%
2025-10-23	11.6800	11.6800	11.6800	11.6800	-16.571%	1	4,411	+264.127%
2025-10-22	14.0000	14.0000	14.0000	14.0000	+8.527%	1	4,410	+203.786%
2025-10-17	13.2000	13.2000	12.9000	12.9000	-12.483%	7	4,411	+229.690%
2025-10-10	14.7400	14.7400	14.7400	14.7400	-5.995%	5	4,417	+188.535%
2025-10-07	16.3800	16.3800	15.6800	15.6800	+1.161%	488	4,422	+171.237%
2025-10-06	16.5000	16.5000	15.5000	15.5000	-3.125%	4	4,904	+174.387%
2025-10-03	16.0100	16.1500	16.0000	16.0000	+17.820%	291	4,906	+165.813%
2025-09-30	13.5800	13.5800	13.5800	13.5800	+4.462%	2	4,619	+213.181%
2025-09-26	12.8600	13.0000	12.8600	13.0000	+0.541%	2	4,621	+227.154%
2025-09-24	11.8800	12.9300	11.8600	12.9300	+13.521%	467	4,621	+228.925%
2025-09-23	11.3900	11.3900	11.3900	11.3900	+5.953%	1	4,584	+273.398%
2025-09-22	10.7000	10.7500	10.5000	10.7500	-2.273%	20	4,585	+295.628%
2025-09-18	11.0000	11.0000	11.0000	11.0000	+5.769%	3	4,601	+286.636%
2025-09-17	10.4000	10.4000	10.4000	10.4000	+0.289%	2	4,604	+308.942%
2025-09-16	10.7000	10.9000	10.3700	10.3700	-7.411%	12	4,602	+310.125%
2025-09-15	10.6000	11.2000	10.6000	11.2000	-9.677%	17	4,602	+279.732%
2025-09-12	12.4000	12.4000	12.4000	12.4000	+0.162%	2	4,617	+242.984%
2025-09-11	12.6000	13.3000	12.3800	12.3800	+24.422%	96	4,619	+243.538%
2025-09-10	10.0900	10.0900	9.9500	9.9500	-1.680%	3	4,551	+327.437%
2025-09-09	9.2000	10.2000	9.2000	10.1200	+21.928%	29	4,552	+320.257%
2025-09-08	8.4200	8.4200	8.1500	8.3000	-0.599%	57	4,541	+412.410%
2025-09-05	8.6600	8.6600	8.3500	8.3500	+0.602%	14	4,484	+409.341%
2025-09-04	8.3200	8.3400	8.0700	8.3000	-7.778%	16	4,474	+412.410%
2025-09-03	8.9400	9.1700	8.8400	9.0000	+1.237%	28	4,461	+372.556%
2025-09-02	8.5000	8.8900	8.5000	8.8900	+6.980%	89	4,437	+378.403%
2025-08-29	8.2000	8.3100	8.2000	8.3100	+3.875%	2	4,350	+411.793%
2025-08-28	8.0700	8.0700	7.9000	8.0000	-4.762%	8	4,350	+431.625%
2025-08-27	8.5000	8.5000	8.4000	8.4000	+1.695%	3	4,347	+406.310%
2025-08-26	8.3000	8.3800	8.2600	8.2600	-2.824%	52	4,348	+414.891%
2025-08-25	8.4600	8.6000	8.0000	8.5000	-3.409%	49	4,300	+400.353%
2025-08-22	8.8000	8.8000	8.8000	8.8000	+3.529%	7	4,273	+383.295%
2025-08-21	8.5000	8.5000	8.5000	8.5000	-4.494%	14	4,280	+400.353%
2025-08-20	8.9200	9.1500	8.9000	8.9000	+2.299%	122	4,294	+377.865%
2025-08-19	9.3200	9.3200	8.7000	8.7000	+2.837%	6	4,198	+388.851%
2025-08-18	8.9000	8.9500	8.4600	8.4600	+1.928%	141	4,196	+402.719%
2025-08-15	7.9100	8.3300	7.9100	8.3000	+18.234%	24	4,057	+412.410%
2025-08-14	7.2700	7.6000	7.0200	7.0200	-3.704%	42	4,035	+505.840%
2025-08-13	6.9600	7.3400	6.9600	7.2900	+8.482%	29	3,993	+483.402%
2025-08-12	6.1700	6.7200	6.1700	6.7200	+8.914%	395	3,970	+532.887%
2025-08-11	6.5500	6.5500	6.1700	6.1700	-2.835%	22	3,577	+589.303%
2025-08-08	6.2000	6.4500	6.2000	6.3500	+3.252%	43	3,557	+569.764%
2025-08-06	6.0000	6.1500	6.0000	6.1500	-3.906%	3	3,514	+591.545%
2025-08-05	6.5000	6.5000	6.3800	6.4000	-1.538%	6	3,513	+564.531%
2025-08-01	6.4800	6.8000	5.3400	6.5000	-7.143%	232	3,512	+554.308%
2025-07-31	6.2500	7.5600	5.1000	7.0000	+9.375%	2,413	3,280	+507.571%
2025-07-30	6.2000	6.7800	6.2000	6.4000	-3.030%	40	870	+564.531%
2025-07-29	7.0000	7.4200	6.5000	6.6000	-10.811%	66	848	+544.394%
2025-07-28	8.0000	9.7000	7.4000	7.4000	-13.953%	10	782	+474.730%
2025-07-25	7.7000	8.9000	6.9000	8.6000	+17.808%	488	772	+394.535%
2025-07-24	8.5500	9.0000	7.3000	7.3000	-19.780%	154	448	+482.603%
2025-07-23	8.8700	9.1000	8.1100	9.1000	+9.639%	15	296	+367.363%
2025-07-22	8.0600	8.5600	7.9900	8.3000	-10.270%	222	283	+412.410%
2025-07-17	9.2500	9.2500	9.2500	9.2500	-7.960%	2	80	+359.784%
2025-07-15	9.8800	10.0500	9.8800	10.0500	-2.047%	6	80	+323.184%
2025-07-14	10.2100	10.2600	10.2100	10.2600	-6.727%	6	83	+314.522%
2025-07-11	10.7000	11.0000	10.7000	11.0000	-2.655%	31	80	+286.636%
2025-07-10	11.3000	11.3000	11.3000	11.3000	-5.833%	1	57	+276.372%
2025-07-09	11.0000	12.0000	11.0000	12.0000	-1.397%	51	56	+254.417%
2025-07-07	12.1700	12.1700	12.1700	12.1700	-11.812%	1	5	+249.466%
2025-07-03	13.8000	13.8000	13.8000	13.8000	-2.817%	1	0	+208.188%
2025-07-02	14.2000	14.2000	14.2000	14.2000	0.000%	3	0	+199.507%