Dark

CNC20260918C35
CNC Sep 18 2026 35.00 Call (CNC260918C00035000)
option OPRA

EOD

Jul 7, 2026

31.36-6.416%(-2.15)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	31.3600	31.3600	31.3600	31.3600	-6.416%	25	2,603	0.000%
2026-07-02	33.5100	33.5100	33.5100	33.5100	+11.551%	4	2,623	-6.416%
2026-06-29	30.0400	30.0400	30.0400	30.0400	+1.009%	19	2,623	+4.394%
2026-06-25	29.7400	29.7400	29.7400	29.7400	+8.264%	5	2,642	+5.447%
2026-06-24	27.4700	27.4700	27.4700	27.4700	-7.227%	1	2,647	+14.161%
2026-06-11	29.6100	29.6100	29.6100	29.6100	-4.019%	2	2,647	+5.910%
2026-06-09	30.8500	30.8500	30.8500	30.8500	+10.693%	1	2,649	+1.653%
2026-06-05	27.8700	27.8700	27.8700	27.8700	+10.420%	1	2,649	+12.522%
2026-06-03	25.2300	25.2400	25.2300	25.2400	-8.218%	3	2,650	+24.247%
2026-06-01	27.5000	27.5000	27.5000	27.5000	+8.739%	1	2,650	+14.036%
2026-05-28	25.2900	25.2900	25.2900	25.2900	+4.289%	2	2,650	+24.002%
2026-05-22	24.3200	24.3200	24.2500	24.2500	-0.206%	34	2,655	+29.320%
2026-05-15	24.3500	24.7200	24.2500	24.3000	-1.380%	94	2,655	+29.053%
2026-05-14	24.6400	24.6800	24.6400	24.6400	-1.637%	21	2,749	+27.273%
2026-05-13	24.8900	25.1000	24.8400	25.0500	-0.595%	197	3,009	+25.190%
2026-05-12	22.3200	25.2000	21.7500	25.2000	+11.752%	177	3,009	+24.444%
2026-05-11	22.0000	22.5500	22.0000	22.5500	+5.325%	2	3,009	+39.069%
2026-05-08	21.2000	21.5100	21.2000	21.4100	-0.419%	22	3,009	+46.474%
2026-05-07	21.3600	21.6500	21.3000	21.5000	+7.232%	59	3,014	+45.860%
2026-05-06	19.0900	20.2700	19.0900	20.0500	+0.754%	59	3,014	+56.409%
2026-05-04	19.9000	19.9000	19.9000	19.9000	+1.479%	1	3,070	+57.588%
2026-05-01	19.6100	19.6100	19.6100	19.6100	-2.438%	1	3,070	+59.918%
2026-04-30	20.1000	20.1000	20.1000	20.1000	-2.190%	1	3,070	+56.020%
2026-04-29	19.9000	20.8000	18.6000	20.5500	+28.438%	1,774	3,071	+52.603%
2026-04-28	12.6300	16.0700	12.6300	16.0000	+44.796%	952	4,826	+96.000%
2026-04-27	9.7500	11.0500	9.7500	11.0500	+21.429%	99	5,720	+183.801%
2026-04-24	8.3000	9.1000	8.3000	9.1000	+4.598%	6	5,796	+244.615%
2026-04-23	8.4500	8.7100	8.3900	8.7000	+16.310%	66	5,796	+260.460%
2026-04-22	7.4400	7.4800	7.4400	7.4800	-3.484%	4	5,858	+319.251%
2026-04-21	7.7000	7.7500	7.7000	7.7500	+12.645%	28	5,874	+304.645%
2026-04-20	7.2200	7.4500	6.7500	6.8800	-2.962%	17	5,874	+355.814%
2026-04-17	7.5000	7.6100	7.0500	7.0900	-4.704%	14	5,889	+342.313%
2026-04-16	7.0700	7.4400	7.0100	7.4400	+25.464%	62	5,899	+321.505%
2026-04-15	6.0200	6.0200	5.9300	5.9300	-9.741%	11	5,960	+428.836%
2026-04-14	6.8000	6.8200	6.4500	6.5700	+1.077%	24	5,971	+377.321%
2026-04-13	6.2300	6.5000	6.2300	6.5000	+2.041%	35	5,994	+382.462%
2026-04-10	6.5000	6.7500	6.3700	6.3700	-2.896%	25	5,994	+392.308%
2026-04-09	6.6000	6.6000	6.5600	6.5600	+5.466%	59	5,993	+378.049%
2026-04-08	6.1500	6.2500	6.1500	6.2200	+8.174%	5	6,032	+404.180%
2026-04-07	5.7500	5.7500	5.7500	5.7500	+3.604%	154	6,030	+445.391%
2026-04-06	5.6500	5.6500	5.5500	5.5500	+21.978%	22	5,876	+465.045%
2026-04-01	4.5500	4.5500	4.5500	4.5500	+18.182%	1	5,875	+589.231%
2026-03-31	3.9100	3.9100	3.8500	3.8500	+4.054%	10	5,875	+714.545%
2026-03-30	3.6000	3.7500	3.6000	3.7000	-5.128%	41	5,875	+747.568%
2026-03-27	3.9000	3.9000	3.9000	3.9000	-8.235%	17	5,869	+704.103%
2026-03-26	4.2500	4.2500	4.2500	4.2500	+10.390%	4	5,852	+637.882%
2026-03-25	3.8500	3.8500	3.8500	3.8500	-8.115%	1	5,852	+714.545%
2026-03-23	4.4500	4.4500	4.0000	4.1900	-16.200%	55	5,852	+648.449%
2026-03-20	5.3500	5.3500	5.0000	5.0000	-17.898%	36	5,868	+527.200%
2026-03-18	5.5500	6.0900	5.5500	6.0900	+5.546%	10	5,864	+414.943%
2026-03-17	5.7000	5.7700	5.6500	5.7700	+6.458%	12	5,859	+443.501%
2026-03-16	5.4000	5.5400	5.2800	5.4200	+0.557%	20	5,858	+478.598%
2026-03-13	5.3400	5.4300	5.3400	5.3900	+0.186%	6	5,853	+481.818%
2026-03-12	5.0500	5.4800	5.0500	5.3800	-12.945%	27	5,847	+482.900%
2026-03-11	6.6000	6.6000	6.1800	6.1800	-5.649%	20	5,838	+407.443%
2026-03-10	8.4000	8.4000	6.5500	6.5500	-41.726%	136	5,822	+378.779%
2026-03-09	11.2400	11.2400	11.2400	11.2400	-5.941%	4	5,816	+179.004%
2026-03-06	11.9500	11.9500	11.9500	11.9500	+2.575%	1	5,816	+162.427%
2026-03-05	11.2000	11.6500	11.2000	11.6500	+8.879%	7	5,817	+169.185%
2026-03-03	10.7000	10.7000	10.7000	10.7000	-10.160%	2	5,811	+193.084%
2026-03-02	11.5000	11.9100	11.5000	11.9100	+5.492%	8	5,809	+163.308%
2026-02-25	11.6700	11.7000	11.1500	11.2900	+0.804%	29	5,830	+177.768%
2026-02-24	11.7800	11.7800	11.2000	11.2000	-3.614%	40	5,830	+180.000%
2026-02-23	11.6200	11.6500	11.6200	11.6200	+0.259%	31	5,846	+169.880%
2026-02-19	10.8500	11.6000	10.8500	11.5900	+22.129%	3	5,877	+170.578%
2026-02-13	9.1000	9.4900	9.1000	9.4900	+6.629%	8	5,879	+230.453%
2026-02-10	8.5000	8.9000	8.5000	8.9000	+11.250%	5	5,879	+252.360%
2026-02-09	7.8000	8.0000	7.8000	8.0000	+6.667%	14	5,879	+292.000%
2026-02-06	7.5000	7.5000	7.5000	7.5000	-20.635%	3	5,880	+318.133%
2026-02-05	9.7500	9.7500	9.4500	9.4500	-14.325%	15	5,880	+231.852%
2026-02-03	11.0300	11.0300	11.0300	11.0300	-4.087%	20	5,880	+184.316%
2026-02-02	11.5000	11.5000	11.5000	11.5000	-2.872%	1	5,890	+172.696%
2026-01-30	11.8400	11.8400	11.8400	11.8400	+0.938%	10	5,891	+164.865%
2026-01-29	10.4000	11.7300	10.4000	11.7300	+13.663%	31	5,891	+167.349%
2026-01-27	12.5000	12.5000	10.3200	10.3200	-26.809%	3	5,892	+203.876%
2026-01-26	14.3200	14.3200	14.1000	14.1000	+4.059%	7	5,894	+122.411%
2026-01-21	12.5000	13.5500	12.5000	13.5500	-8.999%	12	5,894	+131.439%
2026-01-15	15.0000	15.0000	14.8900	14.8900	+5.753%	11	5,896	+110.611%
2026-01-14	14.0800	14.0800	14.0800	14.0800	-0.915%	1	5,895	+122.727%
2026-01-13	14.3000	14.5000	14.2000	14.2100	+4.485%	55	5,896	+120.690%
2026-01-12	13.9800	13.9800	13.6000	13.6000	-8.725%	2	5,949	+130.588%
2026-01-09	15.2700	15.2700	14.9000	14.9000	-1.455%	21	5,949	+110.470%
2026-01-08	14.6000	15.1300	14.6000	15.1200	+6.855%	13	5,950	+107.407%
2026-01-07	14.2400	14.2400	14.0000	14.1500	+4.274%	49	5,957	+121.625%
2026-01-06	13.4500	13.7000	13.4500	13.5700	+3.116%	13	5,986	+131.098%
2026-01-05	11.8500	13.1600	11.6300	13.1600	+31.600%	7	5,987	+138.298%
2025-12-31	10.0000	10.0000	10.0000	10.0000	0.000%	2	5,987	+213.600%
2025-12-29	10.0000	10.1500	10.0000	10.0000	+1.010%	122	5,987	+213.600%
2025-12-26	9.9000	9.9000	9.9000	9.9000	+4.211%	3	5,955	+216.768%
2025-12-18	9.5000	9.5000	9.5000	9.5000	+9.195%	1	5,955	+230.105%
2025-12-17	8.7000	8.7000	8.7000	8.7000	0.000%	1	5,955	+260.460%
2025-12-16	9.0000	9.0000	8.7000	8.7000	-15.698%	37	5,955	+260.460%
2025-12-15	10.3200	10.3200	10.3200	10.3200	-4.444%	5	5,958	+203.876%
2025-12-11	10.1300	10.8000	10.1300	10.8000	+22.034%	6	5,963	+190.370%
2025-12-10	8.4000	8.8500	8.4000	8.8500	+5.357%	8	5,965	+254.350%
2025-12-09	8.4000	8.4000	8.4000	8.4000	-1.176%	1	5,965	+273.333%
2025-12-05	8.5000	8.5000	8.5000	8.5000	0.000%	10	5,966	+268.941%
2025-12-02	8.5000	8.5000	8.5000	8.5000	-4.494%	3	5,966	+268.941%
2025-12-01	9.0000	9.0000	8.9000	8.9000	-7.676%	6	5,966	+252.360%
2025-11-28	9.6400	9.6400	9.6400	9.6400	-2.725%	2	5,971	+225.311%
2025-11-26	9.9100	9.9100	9.9100	9.9100	-0.900%	1	5,969	+216.448%
2025-11-25	9.2900	10.0100	9.2900	10.0000	+11.111%	18	5,969	+213.600%
2025-11-24	9.6000	9.8000	8.5000	9.0000	+28.571%	9	5,969	+248.444%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-6.667%	3	5,969	+348.000%
2025-11-18	7.5000	7.5000	7.5000	7.5000	-8.870%	10	5,969	+318.133%
2025-11-17	8.3000	8.8000	8.0000	8.2300	+7.582%	19	5,969	+281.045%
2025-11-14	7.6500	7.6500	7.6500	7.6500	+2.000%	1	5,972	+309.935%
2025-11-13	7.5000	7.5000	7.5000	7.5000	-2.597%	2	5,972	+318.133%
2025-11-12	7.0000	8.1000	7.0000	7.7000	+14.413%	42	5,972	+307.273%
2025-11-11	6.7300	6.7300	6.7300	6.7300	+3.538%	5	5,980	+365.973%
2025-11-10	6.4000	6.5600	6.3000	6.5000	-23.077%	5	5,980	+382.462%
2025-11-07	8.1900	8.4500	7.7000	8.4500	+3.049%	9	5,981	+271.124%
2025-11-05	8.1000	8.2000	8.1000	8.2000	+10.811%	2	5,985	+282.439%
2025-11-04	7.1000	7.4000	7.1000	7.4000	+10.448%	4	5,985	+323.784%
2025-10-31	6.7000	6.7000	6.7000	6.7000	-11.842%	2	5,985	+368.060%
2025-10-30	7.8000	8.0500	7.6000	7.6000	-5.000%	4	5,985	+312.632%
2025-10-29	7.1700	8.5000	7.0500	8.0000	+25.000%	45	5,985	+292.000%
2025-10-28	6.0000	6.4000	6.0000	6.4000	+3.226%	6	5,985	+390.000%
2025-10-27	6.4500	6.4500	6.0500	6.2000	-10.145%	32	5,994	+405.806%
2025-10-24	6.4000	6.9000	6.4000	6.9000	+1.471%	11	5,994	+354.493%
2025-10-23	6.8000	6.8000	6.2000	6.8000	-11.803%	171	5,994	+361.176%
2025-10-22	8.0400	8.0400	7.7100	7.7100	+1.447%	38	5,994	+306.744%
2025-10-21	7.8200	7.8300	7.6000	7.6000	-1.682%	58	5,999	+312.632%
2025-10-20	7.7300	7.7300	7.7300	7.7300	+1.178%	10	6,012	+305.692%
2025-10-16	7.7000	7.7000	7.6400	7.6400	+1.867%	8	6,012	+310.471%
2025-10-15	8.1000	8.1000	7.0000	7.5000	-9.639%	13	6,012	+318.133%
2025-10-14	8.1000	8.4700	8.1000	8.3000	+1.220%	26	6,013	+277.831%
2025-10-13	8.3000	8.3000	8.0300	8.2000	+6.494%	160	6,005	+282.439%
2025-10-10	8.7300	8.7300	7.7000	7.7000	-14.823%	180	5,972	+307.273%
2025-10-09	9.3400	9.3400	9.0400	9.0400	-7.187%	2	5,972	+246.903%
2025-10-08	10.0000	10.0000	9.7400	9.7400	-1.616%	39	5,972	+221.971%
2025-10-07	9.9000	9.9000	9.9000	9.9000	+6.452%	1	5,972	+216.768%
2025-10-06	9.8000	9.8000	9.2600	9.3000	-3.826%	12	5,972	+237.204%
2025-10-03	9.0800	9.6700	9.0800	9.6700	+12.442%	9	5,973	+224.302%
2025-10-02	7.7000	8.6000	7.7000	8.6000	+10.968%	7	5,973	+264.651%
2025-10-01	7.7800	8.0000	7.7500	7.7500	-0.257%	22	5,973	+304.645%
2025-09-30	7.8000	8.0000	7.7700	7.7700	+2.237%	21	5,973	+303.604%
2025-09-29	7.2000	7.6000	7.2000	7.6000	+2.703%	8	5,970	+312.632%
2025-09-26	7.2000	7.6000	7.2000	7.4000	+6.475%	11	5,965	+323.784%
2025-09-25	7.0300	7.0300	6.7000	6.9500	-6.081%	19	5,964	+351.223%
2025-09-24	7.0500	7.4000	7.0500	7.4000	+19.355%	35	5,960	+323.784%
2025-09-23	6.2800	6.4500	6.2000	6.2000	+3.333%	12	5,959	+405.806%
2025-09-22	5.7400	6.0000	5.6100	6.0000	+7.143%	18	5,956	+422.667%
2025-09-19	5.8000	5.8000	5.4900	5.6000	-2.439%	80	5,954	+460.000%
2025-09-18	6.0800	6.0900	5.7400	5.7400	-1.034%	22	5,962	+446.341%
2025-09-17	5.7500	5.8000	5.7000	5.8000	+1.754%	8	5,941	+440.690%
2025-09-16	5.9000	5.9000	5.7000	5.7000	-6.557%	4	5,941	+450.175%
2025-09-15	6.3000	6.3000	5.6400	6.1000	-3.175%	44	5,941	+414.098%
2025-09-12	7.1000	7.1500	6.2000	6.3000	-10.638%	63	5,941	+397.778%
2025-09-11	8.1000	8.2000	7.0000	7.0500	+31.776%	179	5,915	+344.823%
2025-09-10	5.4000	5.4000	5.2000	5.3500	-0.926%	13	5,913	+486.168%
2025-09-09	4.4000	5.4000	4.4000	5.4000	+28.571%	112	5,910	+480.741%
2025-09-08	4.2900	4.3000	4.2000	4.2000	-1.869%	56	5,820	+646.667%
2025-09-05	4.6000	4.6000	4.1000	4.2800	+3.133%	12	5,772	+632.710%
2025-09-04	4.8900	4.8900	4.1300	4.1500	-14.433%	64	5,764	+655.663%
2025-09-03	4.7000	4.8500	4.4900	4.8500	+7.778%	29	5,738	+546.598%
2025-09-02	4.2700	4.6000	4.2700	4.5000	+7.143%	106	5,715	+596.889%
2025-08-29	4.2000	4.2000	4.1400	4.2000	-2.098%	13	5,625	+646.667%
2025-08-26	4.3600	4.3600	4.2900	4.2900	-2.500%	49	5,626	+631.002%
2025-08-25	4.5000	4.5000	4.2000	4.4000	-4.348%	44	5,579	+612.727%
2025-08-22	4.6000	4.7000	4.4500	4.6000	0.000%	34	5,542	+581.739%
2025-08-21	4.6000	4.6000	4.6000	4.6000	-2.128%	6	5,545	+581.739%
2025-08-20	4.7000	4.9000	4.7000	4.7000	+2.174%	120	5,550	+567.234%
2025-08-19	4.8300	5.0000	4.6000	4.6000	+4.545%	112	5,440	+581.739%
2025-08-18	4.6500	4.8000	4.0400	4.4000	+2.326%	219	5,442	+612.727%
2025-08-15	4.0000	4.4000	4.0000	4.3000	+57.509%	137	5,235	+629.302%
2025-08-14	3.6000	3.7400	2.7300	2.7300	-26.216%	42	5,211	+1,048.718%
2025-08-13	3.4000	3.7600	3.4000	3.7000	+12.121%	50	5,172	+747.568%
2025-08-12	3.1300	3.3000	3.0000	3.3000	+6.452%	386	5,163	+850.303%
2025-08-11	3.3000	3.3000	3.1000	3.1000	-2.821%	18	4,782	+911.613%
2025-08-08	3.0500	3.1900	3.0000	3.1900	+6.333%	29	4,788	+883.072%
2025-08-07	3.1000	3.1000	3.0000	3.0000	0.000%	2	4,765	+945.333%
2025-08-06	3.0000	3.0700	3.0000	3.0000	-3.226%	13	4,763	+945.333%
2025-08-05	3.1200	3.1200	3.1000	3.1000	-3.125%	7	4,760	+911.613%
2025-08-04	3.2000	3.4000	3.2000	3.2000	+6.667%	13	4,755	+880.000%
2025-08-01	3.1400	3.1800	2.3900	3.0000	+2.740%	253	4,745	+945.333%
2025-07-31	3.4500	4.5700	2.9200	2.9200	-10.154%	2,415	4,520	+973.973%
2025-07-30	3.1000	3.2700	3.0000	3.2500	+1.881%	49	2,252	+864.923%
2025-07-29	3.5000	4.0700	2.9900	3.1900	-11.389%	117	2,224	+883.072%
2025-07-28	3.9500	4.3600	3.5200	3.6000	-16.279%	50	2,188	+771.111%
2025-07-25	3.8200	4.4000	3.3900	4.3000	+11.979%	441	2,186	+629.302%
2025-07-24	4.5400	4.8000	2.6500	3.8400	-19.665%	41	1,762	+716.667%
2025-07-23	4.5000	4.8700	4.2300	4.7800	+11.944%	39	1,753	+556.067%
2025-07-22	4.2300	4.6600	3.6300	4.2700	+2.892%	227	1,743	+634.426%
2025-07-21	4.3000	4.3000	4.1000	4.1500	-5.682%	14	1,540	+655.663%
2025-07-18	4.7500	4.9000	4.4000	4.4000	-11.111%	96	1,537	+612.727%
2025-07-17	4.7000	5.1000	4.7000	4.9500	-4.808%	39	1,568	+533.535%
2025-07-16	5.0000	5.2000	5.0000	5.2000	0.000%	7	1,557	+503.077%
2025-07-15	5.3400	5.3400	5.2000	5.2000	-5.455%	25	1,550	+503.077%
2025-07-14	5.5000	5.5000	5.5000	5.5000	-3.509%	201	1,525	+470.182%
2025-07-11	6.0000	6.0000	5.7000	5.7000	-10.938%	21	1,324	+450.175%
2025-07-10	6.3700	7.0000	6.3500	6.4000	-3.030%	89	1,303	+390.000%
2025-07-09	6.1000	6.6000	5.8200	6.6000	+1.538%	128	1,215	+375.152%
2025-07-08	7.1000	7.1000	6.5000	6.5000	-7.143%	5	1,138	+382.462%
2025-07-07	7.7000	7.7700	7.0000	7.0000	-9.091%	1,088	1,133	+348.000%
2025-07-03	9.0000	9.3000	7.7000	7.7000	-6.098%	92	18	+307.273%
2025-07-02	9.0000	9.0000	7.8100	8.2000	0.000%	21	18	+282.439%