Dark

CNC20260918C30
CNC Sep 18 2026 30.00 Call (CNC260918C00030000)
option OPRA

EOD

Aug 25, 2026

37.35+2.049%(+0.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	37.3500	37.3500	37.3500	37.3500	+2.049%	4	2,150	0.000%
2026-08-05	36.6000	36.6000	36.6000	36.6000	+6.087%	3	2,154	+2.049%
2026-08-04	34.5000	34.5000	34.5000	34.5000	+2.862%	1	2,157	+8.261%
2026-07-29	33.5400	33.5400	33.5400	33.5400	-0.593%	3	2,158	+11.360%
2026-07-28	29.1000	33.8500	28.8500	33.7400	+0.777%	37	2,161	+10.699%
2026-07-24	33.4800	33.4800	33.4800	33.4800	-9.830%	3	2,163	+11.559%
2026-07-22	37.1200	37.1300	37.1200	37.1300	+2.484%	15	2,166	+0.593%
2026-07-17	34.4400	36.2300	34.4400	36.2300	+3.073%	7	2,181	+3.091%
2026-07-16	35.1500	35.1500	35.1500	35.1500	-4.484%	11	2,187	+6.259%
2026-07-15	32.9500	36.8000	32.9500	36.8000	-3.640%	7	2,196	+1.495%
2026-07-02	38.7000	38.7000	38.1900	38.1900	+9.021%	14	2,206	-2.200%
2026-06-29	34.3500	35.0300	34.3500	35.0300	+1.184%	20	2,206	+6.623%
2026-06-25	34.6200	34.6200	34.6200	34.6200	+1.614%	5	2,209	+7.886%
2026-06-23	34.0700	34.0700	34.0700	34.0700	+8.989%	1	2,214	+9.627%
2026-06-16	31.2600	31.2600	31.2600	31.2600	-7.378%	6	2,214	+19.482%
2026-06-15	33.7500	33.7500	33.7500	33.7500	-5.063%	1	2,214	+10.667%
2026-06-12	35.5500	35.5500	35.5500	35.5500	+4.436%	1	2,215	+5.063%
2026-06-11	34.0400	34.0400	34.0400	34.0400	-1.190%	2	2,216	+9.724%
2026-06-09	35.6900	35.6900	34.4500	34.4500	+2.683%	3	2,216	+8.418%
2026-06-04	33.5500	33.5500	33.5500	33.5500	+9.641%	2	2,219	+11.326%
2026-06-02	30.6000	30.6000	30.6000	30.6000	+8.434%	1	2,219	+22.059%
2026-05-26	28.2200	28.2200	28.2200	28.2200	-4.339%	1	2,220	+32.353%
2026-05-19	29.5000	29.5000	29.5000	29.5000	+1.935%	7	2,220	+26.610%
2026-05-15	29.1000	29.4100	28.9400	28.9400	-1.665%	94	2,227	+29.060%
2026-05-14	29.4300	29.4300	29.4300	29.4300	-1.539%	21	2,238	+26.911%
2026-05-13	29.6600	29.9900	29.6500	29.8900	+4.510%	237	2,330	+24.958%
2026-05-12	27.9300	29.1000	27.9300	28.6000	+7.156%	41	2,330	+30.594%
2026-05-11	26.6900	26.6900	26.6900	26.6900	-0.150%	1	2,330	+39.940%
2026-05-08	25.9900	26.7300	25.9500	26.7300	+5.861%	11	2,330	+39.731%
2026-05-06	24.9700	25.2500	24.4500	25.2500	-0.119%	59	2,337	+47.921%
2026-05-05	25.3200	25.3200	25.2800	25.2800	+5.114%	40	2,357	+47.745%
2026-05-04	24.0500	24.0500	24.0500	24.0500	-0.825%	3	2,368	+55.301%
2026-04-30	24.2500	24.2500	24.2500	24.2500	-2.767%	1	2,371	+54.021%
2026-04-29	24.5000	25.4300	23.8400	24.9400	+22.797%	1,764	2,371	+49.759%
2026-04-28	17.0500	20.3100	17.0500	20.3100	+36.309%	872	3,514	+83.900%
2026-04-27	14.3000	14.9000	14.2800	14.9000	+12.030%	78	4,385	+150.671%
2026-04-24	13.3000	13.3000	13.3000	13.3000	+11.671%	3	4,461	+180.827%
2026-04-23	11.5800	12.1000	11.5800	11.9100	+4.199%	105	4,461	+213.602%
2026-04-22	11.0800	11.4400	11.0000	11.4300	+2.145%	5	4,523	+226.772%
2026-04-21	11.0500	11.1900	11.0500	11.1900	+8.535%	17	4,543	+233.780%
2026-04-20	10.5900	10.9400	10.2000	10.3100	0.000%	18	4,543	+262.270%
2026-04-17	10.7000	10.7000	10.3100	10.3100	-2.182%	4	4,558	+262.270%
2026-04-16	9.9400	10.5400	9.9400	10.5400	+13.578%	60	4,562	+254.364%
2026-04-15	9.2600	9.2800	9.2600	9.2800	-5.978%	11	4,622	+302.478%
2026-04-14	10.2000	10.2000	9.8600	9.8700	-3.235%	26	4,633	+278.419%
2026-04-10	9.6200	10.2000	9.6200	10.2000	+4.508%	2	4,656	+266.176%
2026-04-09	9.7600	9.7800	9.7500	9.7600	+48.554%	20	4,657	+282.684%
2026-03-24	6.3500	6.5700	6.3500	6.5700	+1.077%	14	4,677	+468.493%
2026-03-23	6.5000	6.5000	6.5000	6.5000	-30.332%	1	4,677	+474.615%
2026-03-19	9.3300	9.3300	9.3300	9.3300	+0.215%	1	4,677	+300.322%
2026-03-18	9.2900	9.3100	9.2900	9.3100	+10.047%	12	4,677	+301.182%
2026-03-17	8.4600	8.4600	8.4600	8.4600	+9.161%	1	4,671	+341.489%
2026-03-16	8.0000	8.1000	7.7500	7.7500	-3.246%	10	4,671	+381.935%
2026-03-13	8.0100	8.0100	8.0100	8.0100	+6.093%	4	4,664	+366.292%
2026-03-12	7.8200	7.8200	7.5500	7.5500	-14.689%	12	4,662	+394.702%
2026-03-11	9.1000	9.1000	8.8500	8.8500	-19.545%	8	4,656	+322.034%
2026-03-10	11.0000	11.0000	11.0000	11.0000	-26.667%	1	4,652	+239.545%
2026-03-09	15.0000	15.0000	15.0000	15.0000	-4.153%	1	4,652	+149.000%
2026-03-06	15.5100	15.7400	14.6000	15.6500	-6.511%	22	4,659	+138.658%
2026-03-04	16.7400	16.7400	16.7400	16.7400	+5.615%	2	4,646	+123.118%
2026-02-27	15.4500	15.8500	15.4500	15.8500	+5.036%	2	4,646	+135.647%
2026-02-25	15.3500	15.3800	14.8000	15.0900	+0.600%	29	4,675	+147.515%
2026-02-24	15.5600	15.5600	15.0000	15.0000	-2.534%	16	4,675	+149.000%
2026-02-23	15.3900	15.4000	15.3900	15.3900	+1.450%	31	4,690	+142.690%
2026-02-19	15.1700	15.1700	15.1700	15.1700	+16.692%	1	4,721	+146.210%
2026-02-17	13.0000	13.0000	13.0000	13.0000	+0.154%	2	4,721	+187.308%
2026-02-13	12.4100	12.9800	12.4100	12.9800	+8.167%	14	4,724	+187.750%
2026-02-10	12.0000	12.0000	12.0000	12.0000	+25.654%	1	4,724	+211.250%
2026-02-06	12.0900	12.0900	9.5000	9.5500	-26.538%	13	4,724	+291.099%
2026-02-05	12.8500	13.0000	12.8500	13.0000	-5.455%	4	4,725	+187.308%
2026-02-04	13.7500	13.7500	13.7500	13.7500	-8.516%	2	4,725	+171.636%
2026-02-03	15.0300	15.0300	15.0300	15.0300	-2.718%	1	4,727	+148.503%
2026-01-30	15.4500	15.4500	15.4500	15.4500	+7.516%	1	4,728	+141.748%
2026-01-27	16.2000	16.2000	13.5000	14.3700	-16.984%	143	4,728	+159.916%
2026-01-22	17.3000	17.3100	17.3000	17.3100	+1.824%	3	4,732	+115.771%
2026-01-21	17.0000	17.0000	17.0000	17.0000	+0.592%	1	4,733	+119.706%
2026-01-20	16.9000	16.9000	16.9000	16.9000	-11.979%	2	4,733	+121.006%
2026-01-15	18.9000	19.2000	18.9000	19.2000	+8.230%	11	4,733	+94.531%
2026-01-14	17.9600	17.9600	17.7400	17.7400	-2.795%	2	4,733	+110.541%
2026-01-13	18.3600	18.3700	18.0100	18.2500	+3.341%	108	4,735	+104.658%
2026-01-12	17.5000	17.6600	17.5000	17.6600	-7.877%	3	4,773	+111.495%
2026-01-09	19.1700	19.1700	19.1700	19.1700	+3.678%	2	4,775	+94.836%
2026-01-08	18.9500	18.9500	18.4500	18.4900	+1.705%	7	4,777	+102.001%
2026-01-07	18.1400	18.1800	18.1300	18.1800	+1.849%	21	4,783	+105.446%
2026-01-06	17.3400	17.8500	17.3400	17.8500	+9.174%	6	4,804	+109.244%
2026-01-05	15.5500	16.6000	15.4500	16.3500	+20.132%	82	4,807	+128.440%
2026-01-02	13.6100	13.6100	13.6100	13.6100	-2.786%	1	4,881	+174.431%
2025-12-31	13.9000	14.0000	13.9000	14.0000	+0.719%	6	4,881	+166.786%
2025-12-30	13.4500	13.9000	13.4500	13.9000	+8.594%	56	4,881	+168.705%
2025-12-22	12.5000	13.0200	12.5000	12.8000	0.000%	17	4,907	+191.797%
2025-12-18	12.2000	12.8000	12.2000	12.8000	+8.475%	9	4,908	+191.797%
2025-12-16	11.8000	11.8000	11.8000	11.8000	-12.593%	1	4,910	+216.525%
2025-12-15	13.9000	13.9000	13.5000	13.5000	-5.923%	4	4,910	+176.667%
2025-12-12	14.3500	14.3500	14.3500	14.3500	+12.992%	2	4,911	+160.279%
2025-12-11	12.5000	13.6000	12.5000	12.7000	+18.692%	4	4,911	+194.094%
2025-12-10	10.7000	10.7000	10.7000	10.7000	-6.632%	1	4,912	+249.065%
2025-12-09	11.4600	11.4600	11.4600	11.4600	+1.416%	7	4,912	+225.916%
2025-12-08	11.3000	11.3000	11.3000	11.3000	-8.130%	3	4,912	+230.531%
2025-12-03	12.2600	12.5000	12.2600	12.3000	+0.655%	14	4,912	+203.659%
2025-12-02	10.0000	12.2200	10.0000	12.2200	+1.833%	23	4,912	+205.646%
2025-12-01	12.0000	12.0000	12.0000	12.0000	-7.121%	1	4,912	+211.250%
2025-11-28	12.5500	12.9500	12.5500	12.9200	-0.615%	7	4,912	+189.087%
2025-11-26	13.0700	13.0700	13.0000	13.0000	-1.515%	2	4,915	+187.308%
2025-11-25	12.5000	13.2000	12.5000	13.2000	+5.600%	9	4,915	+182.955%
2025-11-24	12.4000	13.1300	12.3000	12.5000	+23.153%	12	4,915	+198.800%
2025-11-21	9.9000	10.1500	9.9000	10.1500	+12.778%	14	4,916	+267.980%
2025-11-20	8.9000	9.0000	8.9000	9.0000	-13.462%	11	4,921	+315.000%
2025-11-19	10.4000	10.4000	10.4000	10.4000	-7.143%	1	4,921	+259.135%
2025-11-17	11.2500	11.7100	11.0000	11.2000	+9.804%	63	4,921	+233.482%
2025-11-14	10.2000	10.2000	10.2000	10.2000	-1.923%	1	4,929	+266.176%
2025-11-13	10.4000	10.4000	10.4000	10.4000	-1.887%	1	4,930	+259.135%
2025-11-12	9.2100	10.6600	9.2100	10.6000	+9.845%	8	4,930	+252.358%
2025-11-11	9.6500	9.6500	9.6500	9.6500	+11.047%	10	4,935	+287.047%
2025-11-10	8.4000	9.0000	8.4000	8.6900	-22.411%	9	4,935	+329.804%
2025-11-07	11.1000	11.2000	10.3000	11.2000	+0.901%	25	4,936	+233.482%
2025-11-06	11.2000	11.2000	10.2000	11.1000	+6.731%	53	4,937	+236.486%
2025-11-05	10.7000	10.8200	10.3000	10.4000	+5.051%	7	4,967	+259.135%
2025-11-04	9.1000	10.0000	8.8000	9.9000	+15.116%	5	4,968	+277.273%
2025-11-03	8.6000	8.6000	8.6000	8.6000	-5.495%	100	4,969	+334.302%
2025-10-31	9.3000	9.3000	9.1000	9.1000	-6.186%	101	4,969	+310.440%
2025-10-30	10.4000	10.8000	9.6000	9.7000	-11.818%	8	4,969	+285.052%
2025-10-29	10.5000	11.1000	9.3000	11.0000	+30.641%	46	4,972	+239.545%
2025-10-28	8.6000	8.6000	8.2700	8.4200	+2.683%	6	4,975	+343.587%
2025-10-27	8.6000	8.6500	8.2000	8.2000	-11.063%	22	4,988	+355.488%
2025-10-23	8.1000	9.2200	8.1000	9.2200	-12.190%	22	4,988	+305.098%
2025-10-22	10.4600	10.5000	10.4600	10.5000	-0.474%	10	4,994	+255.714%
2025-10-21	9.0000	10.5500	8.8000	10.5500	+3.431%	13	4,996	+254.028%
2025-10-20	10.2000	10.2000	10.2000	10.2000	+3.030%	5	4,997	+266.176%
2025-10-17	10.3000	10.3000	9.9000	9.9000	-4.348%	7	4,997	+277.273%
2025-10-16	10.5000	10.5000	10.2000	10.3500	-0.097%	4	5,002	+260.870%
2025-10-15	10.1000	10.3600	10.0000	10.3600	-5.818%	9	5,002	+260.521%
2025-10-14	9.8900	11.2700	9.8900	11.0000	+6.796%	18	5,006	+239.545%
2025-10-13	10.3000	10.3000	10.3000	10.3000	0.000%	1	5,009	+262.621%
2025-10-10	11.1000	11.1000	10.0000	10.3000	-14.523%	26	5,009	+262.621%
2025-10-09	12.6000	12.7000	12.0000	12.0500	-4.818%	21	5,023	+209.959%
2025-10-08	12.3000	12.9000	12.3000	12.6600	+2.927%	16	5,033	+195.024%
2025-10-07	13.0000	13.0000	12.3000	12.3000	+1.990%	8	5,032	+203.659%
2025-10-06	13.0000	13.0000	12.0600	12.0600	-5.781%	15	5,032	+209.701%
2025-10-03	11.1000	12.8000	11.1000	12.8000	+15.315%	48	5,030	+191.797%
2025-10-02	10.4000	11.3000	10.4000	11.1000	+8.824%	35	5,031	+236.486%
2025-10-01	10.5000	10.5000	10.1000	10.2000	-1.734%	63	5,031	+266.176%
2025-09-30	10.1000	10.5000	10.1000	10.3800	+3.800%	27	5,038	+259.827%
2025-09-29	9.5000	10.1000	9.5000	10.0000	+2.041%	21	5,038	+273.500%
2025-09-26	9.8000	10.1400	9.7000	9.8000	+4.255%	239	5,038	+281.122%
2025-09-25	9.4400	9.6800	9.1000	9.4000	-3.093%	51	4,965	+297.340%
2025-09-24	8.8000	9.8000	8.7000	9.7000	+15.476%	41	4,978	+285.052%
2025-09-23	8.3600	8.9000	8.3600	8.4000	+6.329%	30	4,976	+344.643%
2025-09-22	7.7000	7.9000	7.7000	7.9000	+2.597%	7	4,976	+372.785%
2025-09-19	7.8000	7.9000	7.7000	7.7000	-1.282%	12	4,976	+385.065%
2025-09-18	8.0000	8.1000	7.8000	7.8000	+13.043%	10	4,974	+378.846%
2025-09-17	7.9700	8.1000	6.9000	6.9000	-9.211%	11	4,974	+441.304%
2025-09-16	8.1000	8.1000	7.6000	7.6000	-8.102%	18	4,974	+391.447%
2025-09-15	8.7000	8.7000	7.8000	8.2700	-3.837%	24	4,973	+351.632%
2025-09-12	8.8000	9.7000	8.5600	8.6000	-9.187%	42	4,974	+334.302%
2025-09-11	10.5000	10.6400	8.2000	9.4700	+27.628%	449	4,978	+294.403%
2025-09-10	7.3300	7.5000	6.8000	7.4200	-1.067%	71	5,007	+403.369%
2025-09-09	6.1400	7.5000	6.1400	7.5000	+26.050%	395	5,004	+398.000%
2025-09-08	6.2000	6.2000	5.8500	5.9500	-0.833%	105	4,980	+527.731%
2025-09-05	5.5000	6.3000	5.5000	6.0000	+0.671%	40	4,889	+522.500%
2025-09-04	6.0000	6.2000	5.7700	5.9600	-11.045%	61	4,882	+526.678%
2025-09-03	6.2700	6.7000	6.2000	6.7000	+5.678%	75	4,862	+457.463%
2025-09-02	6.2000	6.5000	5.9000	6.3400	+4.448%	137	4,839	+489.117%
2025-08-29	5.8000	6.1000	5.7000	6.0700	+7.244%	123	4,750	+515.321%
2025-08-28	5.9300	6.1000	5.5900	5.6600	-5.667%	53	4,750	+559.894%
2025-08-27	5.9000	6.2000	5.9000	6.0000	+1.695%	73	4,739	+522.500%
2025-08-26	6.2000	6.2000	5.7000	5.9000	-4.839%	85	4,720	+533.051%
2025-08-25	6.4200	6.4200	5.9500	6.2000	-3.125%	90	4,674	+502.419%
2025-08-22	6.4000	6.5000	6.2000	6.4000	+4.918%	100	4,641	+483.594%
2025-08-21	6.4900	6.4900	6.0000	6.1000	-6.154%	82	4,638	+512.295%
2025-08-20	6.4000	6.7000	6.3000	6.5000	+1.562%	165	4,638	+474.615%
2025-08-19	6.4000	6.9800	6.3000	6.4000	0.000%	242	4,530	+483.594%
2025-08-18	6.7800	7.0200	6.1000	6.4000	+6.667%	525	4,522	+483.594%
2025-08-15	5.4000	6.1000	5.4000	6.0000	+16.505%	417	4,392	+522.500%
2025-08-14	5.1000	5.3200	5.0000	5.1500	-0.962%	84	4,296	+625.243%
2025-08-13	5.0000	5.4000	4.8000	5.2000	+10.638%	363	4,314	+618.269%
2025-08-12	4.4000	4.7000	4.4000	4.7000	+9.557%	515	4,413	+694.681%
2025-08-11	4.7000	4.7000	4.2900	4.2900	-4.667%	80	4,119	+770.629%
2025-08-08	5.6300	5.6300	4.2000	4.5000	+4.895%	142	4,120	+730.000%
2025-08-07	4.4000	4.5500	4.2000	4.2900	-0.233%	66	4,086	+770.629%
2025-08-06	4.5000	4.6000	4.2000	4.3000	-4.444%	55	4,090	+768.605%
2025-08-05	4.7000	4.8000	4.4000	4.5000	-7.025%	99	4,107	+730.000%
2025-08-04	4.6000	4.9800	4.4200	4.8400	+5.908%	69	4,141	+671.694%
2025-08-01	5.1000	5.1000	3.3500	4.5700	-0.436%	405	4,143	+717.287%
2025-07-31	4.4000	5.3000	3.8500	4.5900	+0.879%	2,763	3,906	+713.725%
2025-07-30	4.6000	4.9000	4.3800	4.5500	+3.409%	583	2,699	+720.879%
2025-07-29	5.0000	5.0000	3.5000	4.4000	-14.397%	359	2,180	+748.864%
2025-07-28	6.1000	6.1000	5.0000	5.1400	-15.738%	668	2,110	+626.654%
2025-07-25	5.6500	6.7500	4.7000	6.1000	+15.094%	2,355	1,828	+512.295%
2025-07-24	5.8600	6.6000	5.2900	5.3000	-20.896%	194	453	+604.717%
2025-07-23	6.4000	6.7000	6.0100	6.7000	+11.667%	29	303	+457.463%
2025-07-22	5.6700	6.3300	5.5200	6.0000	+3.093%	237	286	+522.500%
2025-07-21	6.0100	6.0100	5.7000	5.8200	-5.366%	12	160	+541.753%
2025-07-18	6.4000	6.5000	6.1500	6.1500	-9.559%	10	150	+507.317%
2025-07-17	7.1000	7.1000	6.6000	6.8000	-5.556%	47	140	+449.265%
2025-07-16	6.8000	7.2900	6.8000	7.2000	+2.273%	7	101	+418.750%
2025-07-15	7.2000	7.3000	7.0400	7.0400	-5.249%	23	97	+430.540%
2025-07-14	7.6000	7.6000	7.4300	7.4300	-4.744%	2	80	+402.692%
2025-07-11	8.1300	8.1300	7.8000	7.8000	-10.448%	3	78	+378.846%
2025-07-10	8.8000	8.8000	8.6500	8.7100	-8.316%	45	75	+328.817%
2025-07-09	8.5500	9.5000	8.1000	9.5000	-0.524%	31	32	+293.158%
2025-07-07	10.0000	10.0000	9.5500	9.5500	-7.282%	9	19	+291.099%
2025-07-03	11.1000	11.1000	10.3000	10.3000	-1.435%	2	11	+262.621%
2025-07-02	11.0000	11.7100	10.4500	10.4500	0.000%	13	11	+257.416%