Dark

CNC20260918C32.5
CNC Sep 18 2026 32.50 Call (CNC260918C00032500)
option OPRA

EOD

Jul 10, 2026

35.09-1.598%(-0.57)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	35.0800	35.0900	35.0800	35.0900	-1.598%	14	579	0.000%
2026-07-08	35.7900	35.7900	35.6600	35.6600	+31.441%	20	588	-1.598%
2026-05-22	27.1900	27.1900	27.1300	27.1300	+13.753%	24	620	+29.340%
2026-05-07	23.8500	23.8500	23.8500	23.8500	+13.571%	1	620	+47.128%
2026-04-30	21.0000	21.0000	21.0000	21.0000	-2.326%	1	620	+67.095%
2026-04-29	19.8000	21.5000	19.8000	21.5000	+25.000%	3	620	+63.209%
2026-04-28	15.1500	17.2000	15.1500	17.2000	+63.810%	32	622	+104.012%
2026-04-23	10.5000	10.5000	10.5000	10.5000	+53.285%	4	628	+234.190%
2026-04-06	6.8500	6.8500	6.8500	6.8500	+21.239%	10	632	+412.263%
2026-04-01	5.6500	5.6500	5.6500	5.6500	+18.697%	21	642	+521.062%
2026-03-27	5.2500	5.3500	4.7600	4.7600	-17.504%	5	638	+637.185%
2026-03-26	5.7700	5.7700	5.7700	5.7700	+20.208%	10	635	+508.146%
2026-03-24	4.8000	4.8000	4.8000	4.8000	-11.111%	1	635	+631.042%
2026-03-23	5.4500	5.4500	5.2400	5.4000	-13.600%	7	635	+549.815%
2026-03-12	7.1300	7.2500	6.2500	6.2500	-53.393%	45	636	+461.440%
2026-03-06	13.4100	13.4100	13.4100	13.4100	+2.759%	1	648	+161.670%
2026-02-25	13.0500	13.0500	13.0500	13.0500	+44.678%	11	659	+168.889%
2026-02-06	9.0200	9.0200	9.0200	9.0200	-22.241%	1	659	+289.024%
2026-01-27	11.1500	11.6000	11.1500	11.6000	-27.500%	12	660	+202.500%
2026-01-26	16.0000	16.0000	16.0000	16.0000	+3.896%	1	660	+119.313%
2026-01-22	15.4000	15.4000	15.4000	15.4000	+1.316%	1	661	+127.857%
2026-01-21	15.2000	15.2000	15.2000	15.2000	-11.935%	1	662	+130.855%
2026-01-09	17.2200	17.2600	17.2200	17.2600	+1.529%	2	662	+103.302%
2026-01-08	17.0000	17.0000	17.0000	17.0000	+9.677%	6	662	+106.412%
2026-01-06	15.2900	15.7700	15.2900	15.5000	+3.333%	3	668	+126.387%
2026-01-05	13.7000	15.0000	13.7000	15.0000	+24.896%	7	676	+133.933%
2025-12-30	12.0100	12.0100	12.0100	12.0100	-2.199%	1	676	+192.173%
2025-12-11	11.5000	12.2800	11.5000	12.2800	+17.512%	2	675	+185.749%
2025-12-04	10.4500	10.4500	10.4500	10.4500	-10.300%	1	677	+235.789%
2025-11-26	11.6500	11.6500	11.6500	11.6500	+1.925%	1	679	+201.202%
2025-11-25	11.4300	11.4300	11.4300	11.4300	+8.547%	1	679	+206.999%
2025-11-24	10.5300	10.5300	10.5300	10.5300	+15.714%	6	680	+233.238%
2025-11-13	9.1000	9.1000	9.1000	9.1000	-3.191%	1	686	+285.604%
2025-11-12	9.1000	9.5000	9.1000	9.4000	+20.513%	7	687	+273.298%
2025-11-10	7.8000	7.8000	7.8000	7.8000	-17.548%	1	687	+349.872%
2025-10-29	9.1000	9.4600	9.1000	9.4600	+31.025%	5	686	+270.930%
2025-10-28	7.6000	7.6000	7.2200	7.2200	-1.096%	89	691	+386.011%
2025-10-27	7.3300	7.3300	7.3000	7.3000	+1.813%	2	764	+380.685%
2025-10-23	7.3000	7.3000	7.1500	7.1700	-18.523%	4	764	+389.400%
2025-10-16	8.6000	8.8000	8.6000	8.8000	-1.786%	4	764	+298.750%
2025-10-15	8.9200	8.9600	8.9200	8.9600	-2.183%	25	768	+291.629%
2025-10-10	10.0000	10.0000	8.7000	9.1600	-11.923%	13	744	+283.079%
2025-10-09	10.5000	10.5000	10.4000	10.4000	-7.143%	6	756	+237.404%
2025-10-08	11.2000	11.2000	11.2000	11.2000	+2.752%	3	756	+213.304%
2025-10-07	10.9000	10.9000	10.9000	10.9000	-0.909%	1	755	+221.927%
2025-10-03	10.4800	11.0000	10.4800	11.0000	+12.474%	8	755	+219.000%
2025-10-02	9.1000	9.7800	9.1000	9.7800	+8.186%	102	761	+258.793%
2025-10-01	9.0400	9.0400	9.0400	9.0400	+3.908%	1	763	+288.164%
2025-09-29	8.4000	8.7000	8.4000	8.7000	+3.571%	3	764	+303.333%
2025-09-26	8.5000	8.5000	8.4000	8.4000	+5.000%	11	767	+317.738%
2025-09-25	7.8000	8.3000	7.8000	8.0000	+8.108%	6	768	+338.625%
2025-09-23	7.5000	7.5200	7.3000	7.4000	+4.520%	19	772	+374.189%
2025-09-22	6.6300	7.0800	6.6300	7.0800	+7.273%	28	787	+395.621%
2025-09-19	6.6000	6.6000	6.6000	6.6000	-4.762%	2	759	+431.667%
2025-09-18	7.0600	7.0600	6.9300	6.9300	+3.125%	20	759	+406.349%
2025-09-17	6.8000	6.8000	6.6200	6.7200	+1.818%	4	753	+422.173%
2025-09-16	6.6000	6.6000	6.6000	6.6000	-5.714%	10	749	+431.667%
2025-09-15	7.3000	7.3000	6.6800	7.0000	-2.235%	119	739	+401.286%
2025-09-12	7.9600	8.2600	7.1600	7.1600	-15.962%	4	738	+390.084%
2025-09-11	8.0000	8.6000	8.0000	8.5200	+29.091%	16	741	+311.854%
2025-09-10	6.5000	6.6000	6.0000	6.6000	+1.538%	31	750	+431.667%
2025-09-09	5.2800	6.5000	5.2800	6.5000	+27.451%	13	735	+439.846%
2025-09-08	5.1000	5.1000	5.1000	5.1000	0.000%	1	725	+588.039%
2025-09-04	5.0000	5.1000	4.9400	5.1000	-7.273%	118	724	+588.039%
2025-09-03	5.5000	5.5000	5.5000	5.5000	+2.996%	5	714	+538.000%
2025-09-02	5.4300	5.4300	5.3400	5.3400	+4.706%	6	709	+557.116%
2025-08-27	5.1000	5.1000	5.1000	5.1000	+1.796%	21	715	+588.039%
2025-08-26	5.0100	5.0100	5.0100	5.0100	-5.472%	1	715	+600.399%
2025-08-25	5.1000	5.3000	5.1000	5.3000	0.000%	7	714	+562.075%
2025-08-22	5.3000	5.3000	5.3000	5.3000	-1.852%	10	709	+562.075%
2025-08-21	5.2000	5.4000	5.1900	5.4000	-3.571%	77	714	+549.815%
2025-08-20	5.5000	5.6000	5.5000	5.6000	+7.486%	2	642	+526.607%
2025-08-19	5.4500	5.9000	5.1000	5.2100	+6.327%	54	640	+573.512%
2025-08-15	4.9200	4.9600	4.8000	4.9000	+12.644%	21	641	+616.122%
2025-08-14	4.3500	4.3500	4.3500	4.3500	-3.333%	3	629	+706.667%
2025-08-13	4.5000	4.5000	4.5000	4.5000	+17.493%	1	626	+679.778%
2025-08-12	3.8000	3.8400	3.8000	3.8300	+6.389%	5	625	+816.188%
2025-08-08	3.6000	3.6000	3.6000	3.6000	+0.559%	5	622	+874.722%
2025-08-07	3.8000	3.8000	3.5800	3.5800	-2.981%	4	617	+880.168%
2025-08-06	3.6000	3.7000	3.5000	3.6900	-5.385%	7	620	+850.949%
2025-08-05	3.9000	3.9000	3.8000	3.9000	+3.448%	42	616	+799.744%
2025-08-04	3.7700	3.7700	3.7700	3.7700	-0.789%	1	614	+830.769%
2025-08-01	3.9000	3.9000	3.8000	3.8000	0.000%	6	613	+823.421%
2025-07-31	3.6000	3.8000	3.6000	3.8000	0.000%	6	607	+823.421%
2025-07-30	4.0000	4.0000	3.8000	3.8000	-2.564%	263	613	+823.421%
2025-07-29	3.9000	4.1000	3.9000	3.9000	-9.302%	63	351	+799.744%
2025-07-28	4.3000	4.3000	4.2000	4.3000	-15.686%	3	291	+716.047%
2025-07-25	4.2000	5.1000	4.2000	5.1000	+13.333%	85	292	+588.039%
2025-07-24	5.4000	5.4000	4.5000	4.5000	-18.182%	9	213	+679.778%
2025-07-23	5.4000	5.5000	5.4000	5.5000	+10.000%	6	205	+538.000%
2025-07-22	5.2000	5.2000	5.0000	5.0000	+3.093%	5	201	+601.800%
2025-07-21	5.2000	5.2000	4.8500	4.8500	-8.491%	3	196	+623.505%
2025-07-18	5.4700	5.4700	5.2100	5.3000	-8.621%	3	195	+562.075%
2025-07-17	6.0000	6.0000	5.8000	5.8000	-3.333%	26	196	+505.000%
2025-07-16	6.0000	6.0000	6.0000	6.0000	0.000%	6	207	+484.833%
2025-07-15	6.4500	6.4500	6.0000	6.0000	-4.762%	70	213	+484.833%
2025-07-14	6.5600	6.6000	6.3000	6.3000	-7.353%	31	144	+456.984%
2025-07-11	6.9000	6.9000	6.7000	6.8000	-2.718%	50	113	+416.029%
2025-07-09	6.9100	6.9900	6.9100	6.9900	-5.541%	8	64	+402.003%
2025-07-08	7.7000	8.1000	7.4000	7.4000	-10.843%	24	61	+374.189%
2025-07-07	8.4000	8.4000	8.3000	8.3000	-6.742%	12	76	+322.771%
2025-07-03	9.8000	9.8000	8.9000	8.9000	-3.261%	45	19	+294.270%
2025-07-02	9.8000	9.8000	9.2000	9.2000	0.000%	19	19	+281.413%