Dark

CNC20260918C27.5
CNC Sep 18 2026 27.50 Call (CNC260918C00027500)
option OPRA

EOD

Jul 10, 2026

40.02-1.234%(-0.50)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	40.0300	40.0300	39.9900	40.0200	-1.234%	14	1,053	0.000%
2026-07-08	41.1300	41.1400	40.5200	40.5200	+8.053%	20	1,064	-1.234%
2026-06-25	37.5000	37.5000	37.5000	37.5000	+3.164%	1	1,074	+6.720%
2026-06-23	36.3500	36.3500	36.3500	36.3500	+6.598%	1	1,074	+10.096%
2026-06-17	34.1000	34.1000	34.1000	34.1000	-6.061%	5	1,077	+17.361%
2026-06-15	36.3000	36.3000	36.3000	36.3000	-4.474%	1	1,077	+10.248%
2026-06-09	38.0000	38.0000	37.9800	38.0000	+6.592%	95	1,078	+5.316%
2026-06-04	35.6500	35.6500	35.6500	35.6500	+15.000%	1	984	+12.258%
2026-05-18	31.0000	31.0000	31.0000	31.0000	+19.461%	3	984	+29.097%
2026-04-29	26.7000	26.7000	25.9500	25.9500	+12.973%	6	987	+54.220%
2026-04-28	22.9900	22.9900	22.9500	22.9700	+187.125%	45	992	+74.227%
2026-03-31	8.0000	8.0000	8.0000	8.0000	-25.926%	1	992	+400.250%
2026-03-11	10.8000	10.8000	10.8000	10.8000	-42.060%	1	993	+270.556%
2026-02-27	18.6400	18.6400	18.6400	18.6400	+62.087%	1	992	+114.700%
2026-02-06	11.5000	11.5000	11.5000	11.5000	-25.806%	3	992	+248.000%
2026-01-27	15.5000	15.5000	15.5000	15.5000	-16.890%	1	995	+158.194%
2026-01-22	18.6500	18.6500	18.6500	18.6500	-11.190%	10	995	+114.584%
2026-01-08	21.0000	21.0000	21.0000	21.0000	+14.130%	4	995	+90.571%
2026-01-05	17.3800	18.5000	17.3800	18.4000	+16.456%	13	999	+117.500%
2025-12-30	15.3500	15.8000	15.3500	15.8000	+6.757%	43	999	+153.291%
2025-12-22	14.8000	14.8000	14.8000	14.8000	+9.630%	1	1,001	+170.405%
2025-12-17	13.5000	13.5000	13.5000	13.5000	-16.667%	1	1,002	+196.444%
2025-12-12	16.2500	16.2500	16.2000	16.2000	+11.724%	6	1,003	+147.037%
2025-12-11	14.5000	14.5000	14.5000	14.5000	+2.837%	1	1,002	+176.000%
2025-12-04	14.0000	14.1000	14.0000	14.1000	-2.759%	4	1,003	+183.830%
2025-11-28	14.5000	14.5000	14.5000	14.5000	-1.361%	1	1,005	+176.000%
2025-11-26	14.7000	14.7000	14.7000	14.7000	+1.379%	1	1,005	+172.245%
2025-11-24	12.4000	14.5000	12.4000	14.5000	+21.849%	2	1,005	+176.000%
2025-11-18	11.5500	11.9000	11.5500	11.9000	-6.447%	2	1,004	+236.303%
2025-11-17	13.0000	13.0000	12.7000	12.7200	+3.079%	29	1,004	+214.623%
2025-11-12	12.3400	12.3400	12.3400	12.3400	+16.967%	10	1,013	+224.311%
2025-11-10	10.0000	10.5500	10.0000	10.5500	-13.525%	13	1,013	+279.336%
2025-11-07	12.5000	12.5000	12.0000	12.2000	-5.426%	13	1,003	+228.033%
2025-11-06	12.9000	12.9000	12.9000	12.9000	+25.243%	1	1,010	+210.233%
2025-11-03	10.2300	10.3000	10.2300	10.3000	-7.789%	2	1,010	+288.544%
2025-10-30	11.1700	11.1700	11.1700	11.1700	-15.443%	1	1,010	+258.281%
2025-10-29	10.9000	13.2100	10.9000	13.2100	+33.300%	7	1,010	+202.952%
2025-10-27	9.9100	9.9100	9.9100	9.9100	+3.229%	4	1,016	+303.835%
2025-10-23	10.0000	10.2000	9.6000	9.6000	-21.951%	9	1,016	+316.875%
2025-10-21	12.3000	12.3000	12.3000	12.3000	+5.128%	2	1,025	+225.366%
2025-10-17	11.7000	11.7000	11.7000	11.7000	-1.349%	10	1,023	+242.051%
2025-10-15	11.5000	11.8600	11.5000	11.8600	-18.207%	5	1,027	+237.437%
2025-10-08	14.5400	14.5400	14.5000	14.5000	+0.207%	2	1,027	+176.000%
2025-10-06	14.5000	14.5000	14.4700	14.4700	+2.261%	5	1,028	+176.572%
2025-10-03	14.2000	14.2000	14.1500	14.1500	+10.547%	20	1,030	+182.827%
2025-10-02	12.8800	12.8800	12.8000	12.8000	+8.475%	2	1,050	+212.656%
2025-10-01	11.8200	11.8200	11.8000	11.8000	-0.840%	2	1,052	+239.153%
2025-09-30	11.6000	11.9000	11.6000	11.9000	+9.174%	3	1,053	+236.303%
2025-09-29	10.9000	10.9000	10.9000	10.9000	-4.386%	10	1,055	+267.156%
2025-09-26	11.6000	11.6000	11.4000	11.4000	+2.703%	4	1,045	+251.053%
2025-09-25	11.1000	11.1000	11.1000	11.1000	0.000%	1	1,045	+260.541%
2025-09-24	10.1000	11.1000	10.1000	11.1000	+13.265%	32	1,046	+260.541%
2025-09-23	9.9000	9.9000	9.8000	9.8000	+4.034%	87	1,048	+308.367%
2025-09-22	9.4200	9.4200	9.4200	9.4200	+5.369%	1	1,050	+324.841%
2025-09-16	9.3000	9.3000	8.9400	8.9400	-6.972%	8	1,051	+347.651%
2025-09-15	9.3200	9.6100	9.3200	9.6100	-13.267%	6	1,043	+316.441%
2025-09-12	11.0800	11.0800	11.0800	11.0800	+1.003%	1	1,047	+261.191%
2025-09-11	11.8200	11.8200	10.9000	10.9700	+27.558%	76	1,047	+264.813%
2025-09-10	8.6000	8.6000	8.6000	8.6000	-0.578%	1	1,088	+365.349%
2025-09-09	7.2000	8.6500	7.2000	8.6500	+20.139%	39	1,088	+362.659%
2025-09-08	7.0000	7.2100	7.0000	7.2000	+4.956%	25	1,070	+455.833%
2025-09-04	6.3000	7.3000	6.3000	6.8600	-10.909%	93	1,055	+483.382%
2025-09-03	7.7000	7.7000	7.7000	7.7000	+1.316%	3	997	+419.740%
2025-09-02	7.2000	7.6000	7.2000	7.6000	+6.294%	19	997	+426.579%
2025-08-29	7.0000	7.1500	6.9000	7.1500	+7.681%	13	990	+459.720%
2025-08-28	6.7400	6.7400	6.6400	6.6400	-7.778%	15	990	+502.711%
2025-08-27	7.2000	7.2200	7.1000	7.2000	-0.552%	22	984	+455.833%
2025-08-25	7.1900	7.2400	7.0500	7.2400	-3.595%	27	979	+452.762%
2025-08-22	7.4200	7.6000	7.4200	7.5100	+4.306%	23	968	+432.889%
2025-08-21	7.7000	7.7000	7.2000	7.2000	-5.636%	4	964	+455.833%
2025-08-20	7.7000	7.7000	7.5000	7.6300	+2.416%	86	967	+424.509%
2025-08-19	7.4800	8.1000	7.4000	7.4500	-2.487%	71	975	+437.181%
2025-08-18	7.5000	7.8000	7.5000	7.6400	+9.299%	24	924	+423.822%
2025-08-15	6.8000	7.2000	6.6000	6.9900	+12.742%	49	906	+472.532%
2025-08-14	6.3000	6.3000	6.1000	6.2000	+1.142%	709	906	+545.484%
2025-08-13	5.6000	6.3000	5.6000	6.1300	+14.579%	13	435	+552.855%
2025-08-12	5.5000	5.5000	5.3500	5.3500	+3.883%	6	429	+648.037%
2025-08-11	5.8000	5.8000	5.1500	5.1500	-6.364%	39	423	+677.087%
2025-08-08	5.4000	5.5000	5.3400	5.5000	+4.364%	26	385	+627.636%
2025-08-07	5.2700	5.2700	5.2700	5.2700	+3.333%	3	359	+659.393%
2025-08-06	5.1800	5.1800	5.1000	5.1000	-8.929%	2	356	+684.706%
2025-08-05	5.4000	5.6000	5.4000	5.6000	-3.448%	3	356	+614.643%
2025-08-04	5.8700	5.8700	5.8000	5.8000	+7.407%	2	355	+590.000%
2025-08-01	5.6000	5.6000	5.4000	5.4000	-1.818%	55	353	+641.111%
2025-07-31	5.1000	5.7400	5.1000	5.5000	-1.786%	6	299	+627.636%
2025-07-30	5.4100	5.6000	5.4100	5.6000	+5.660%	23	297	+614.643%
2025-07-29	5.6000	5.6000	5.3000	5.3000	-13.115%	43	274	+655.094%
2025-07-28	6.9000	6.9000	6.0000	6.1000	-13.475%	52	235	+556.066%
2025-07-25	6.5000	8.0000	6.5000	7.0500	+10.156%	25	189	+467.660%
2025-07-24	7.2000	7.4500	6.2900	6.4000	-8.832%	90	176	+525.313%
2025-07-22	7.0000	7.0800	7.0000	7.0200	+3.235%	5	104	+470.085%
2025-07-21	6.5000	6.8000	6.5000	6.8000	-5.556%	6	102	+488.529%
2025-07-18	7.2000	7.2000	7.2000	7.2000	-8.397%	3	98	+455.833%
2025-07-17	7.8600	7.8600	7.8600	7.8600	-6.205%	1	95	+409.160%
2025-07-15	8.3800	8.3800	8.3800	8.3800	-2.217%	1	94	+377.566%
2025-07-14	8.7000	8.7000	8.5700	8.5700	-12.995%	28	95	+366.978%
2025-07-10	9.8500	9.8500	9.8500	9.8500	+2.604%	1	75	+306.294%
2025-07-09	9.6000	9.6000	9.6000	9.6000	-4.000%	25	75	+316.875%
2025-07-08	10.6000	10.6000	10.0000	10.0000	-11.894%	2	50	+300.200%
2025-07-03	12.4000	12.4000	11.3500	11.3500	-2.991%	40	8	+252.599%
2025-07-02	11.9400	12.2100	11.6800	11.7000	0.000%	8	8	+242.051%