Dark

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

EOD

Aug 27, 2026

30.50-5.103%(-1.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	30.5000	30.5000	30.5000	30.5000	-5.103%	1	2,537	0.000%
2026-08-26	32.1400	32.1400	32.1400	32.1400	+6.813%	1	2,537	-5.103%
2026-08-24	30.0900	30.0900	30.0900	30.0900	+2.243%	12	2,538	+1.363%
2026-08-20	29.4300	29.4300	29.4300	29.4300	-0.136%	4	2,550	+3.636%
2026-08-19	29.4700	29.4700	29.4700	29.4700	-11.740%	1	2,554	+3.495%
2026-08-05	33.0000	33.3900	33.0000	33.3900	+12.500%	4	2,554	-8.655%
2026-08-04	29.9500	29.9500	29.6800	29.6800	+12.766%	109	2,554	+2.763%
2026-07-30	24.9600	26.3200	24.9600	26.3200	-8.036%	8	2,563	+15.881%
2026-07-29	28.6200	28.6200	28.6200	28.6200	-1.818%	3	2,562	+6.569%
2026-07-28	23.8400	29.1500	23.7900	29.1500	+2.749%	9	2,565	+4.631%
2026-07-24	28.3700	28.3700	28.3700	28.3700	-3.009%	3	2,574	+7.508%
2026-07-23	29.2500	29.2500	29.2500	29.2500	-9.806%	2	2,577	+4.274%
2026-07-21	32.6000	32.6000	32.4300	32.4300	+8.935%	8	2,579	-5.951%
2026-07-17	29.6100	29.7700	29.6100	29.7700	-1.359%	5	2,587	+2.452%
2026-07-16	30.1900	30.1900	30.1800	30.1800	-3.763%	11	2,592	+1.060%
2026-07-07	31.3600	31.3600	31.3600	31.3600	-6.416%	25	2,603	-2.742%
2026-07-02	33.5100	33.5100	33.5100	33.5100	+11.551%	4	2,623	-8.982%
2026-06-29	30.0400	30.0400	30.0400	30.0400	+1.009%	19	2,623	+1.531%
2026-06-25	29.7400	29.7400	29.7400	29.7400	+8.264%	5	2,642	+2.555%
2026-06-24	27.4700	27.4700	27.4700	27.4700	-7.227%	1	2,647	+11.030%
2026-06-11	29.6100	29.6100	29.6100	29.6100	-4.019%	2	2,647	+3.006%
2026-06-09	30.8500	30.8500	30.8500	30.8500	+10.693%	1	2,649	-1.135%
2026-06-05	27.8700	27.8700	27.8700	27.8700	+10.420%	1	2,649	+9.437%
2026-06-03	25.2300	25.2400	25.2300	25.2400	-8.218%	3	2,650	+20.840%
2026-06-01	27.5000	27.5000	27.5000	27.5000	+8.739%	1	2,650	+10.909%
2026-05-28	25.2900	25.2900	25.2900	25.2900	+4.289%	2	2,650	+20.601%
2026-05-22	24.3200	24.3200	24.2500	24.2500	-0.206%	34	2,655	+25.773%
2026-05-15	24.3500	24.7200	24.2500	24.3000	-1.380%	94	2,655	+25.514%
2026-05-14	24.6400	24.6800	24.6400	24.6400	-1.637%	21	2,749	+23.782%
2026-05-13	24.8900	25.1000	24.8400	25.0500	-0.595%	197	3,009	+21.756%
2026-05-12	22.3200	25.2000	21.7500	25.2000	+11.752%	177	3,009	+21.032%
2026-05-11	22.0000	22.5500	22.0000	22.5500	+5.325%	2	3,009	+35.255%
2026-05-08	21.2000	21.5100	21.2000	21.4100	-0.419%	22	3,009	+42.457%
2026-05-07	21.3600	21.6500	21.3000	21.5000	+7.232%	59	3,014	+41.860%
2026-05-06	19.0900	20.2700	19.0900	20.0500	+0.754%	59	3,014	+52.120%
2026-05-04	19.9000	19.9000	19.9000	19.9000	+1.479%	1	3,070	+53.266%
2026-05-01	19.6100	19.6100	19.6100	19.6100	-2.438%	1	3,070	+55.533%
2026-04-30	20.1000	20.1000	20.1000	20.1000	-2.190%	1	3,070	+51.741%
2026-04-29	19.9000	20.8000	18.6000	20.5500	+28.438%	1,774	3,071	+48.418%
2026-04-28	12.6300	16.0700	12.6300	16.0000	+44.796%	952	4,826	+90.625%
2026-04-27	9.7500	11.0500	9.7500	11.0500	+21.429%	99	5,720	+176.018%
2026-04-24	8.3000	9.1000	8.3000	9.1000	+4.598%	6	5,796	+235.165%
2026-04-23	8.4500	8.7100	8.3900	8.7000	+16.310%	66	5,796	+250.575%
2026-04-22	7.4400	7.4800	7.4400	7.4800	-3.484%	4	5,858	+307.754%
2026-04-21	7.7000	7.7500	7.7000	7.7500	+12.645%	28	5,874	+293.548%
2026-04-20	7.2200	7.4500	6.7500	6.8800	-2.962%	17	5,874	+343.314%
2026-04-17	7.5000	7.6100	7.0500	7.0900	-4.704%	14	5,889	+330.183%
2026-04-16	7.0700	7.4400	7.0100	7.4400	+25.464%	62	5,899	+309.946%
2026-04-15	6.0200	6.0200	5.9300	5.9300	-9.741%	11	5,960	+414.334%
2026-04-14	6.8000	6.8200	6.4500	6.5700	+1.077%	24	5,971	+364.231%
2026-04-13	6.2300	6.5000	6.2300	6.5000	+2.041%	35	5,994	+369.231%
2026-04-10	6.5000	6.7500	6.3700	6.3700	-2.896%	25	5,994	+378.807%
2026-04-09	6.6000	6.6000	6.5600	6.5600	+5.466%	59	5,993	+364.939%
2026-04-08	6.1500	6.2500	6.1500	6.2200	+8.174%	5	6,032	+390.354%
2026-04-07	5.7500	5.7500	5.7500	5.7500	+3.604%	154	6,030	+430.435%
2026-04-06	5.6500	5.6500	5.5500	5.5500	+21.978%	22	5,876	+449.550%
2026-04-01	4.5500	4.5500	4.5500	4.5500	+18.182%	1	5,875	+570.330%
2026-03-31	3.9100	3.9100	3.8500	3.8500	+4.054%	10	5,875	+692.208%
2026-03-30	3.6000	3.7500	3.6000	3.7000	-5.128%	41	5,875	+724.324%
2026-03-27	3.9000	3.9000	3.9000	3.9000	-8.235%	17	5,869	+682.051%
2026-03-26	4.2500	4.2500	4.2500	4.2500	+10.390%	4	5,852	+617.647%
2026-03-25	3.8500	3.8500	3.8500	3.8500	-8.115%	1	5,852	+692.208%
2026-03-23	4.4500	4.4500	4.0000	4.1900	-16.200%	55	5,852	+627.924%
2026-03-20	5.3500	5.3500	5.0000	5.0000	-17.898%	36	5,868	+510.000%
2026-03-18	5.5500	6.0900	5.5500	6.0900	+5.546%	10	5,864	+400.821%
2026-03-17	5.7000	5.7700	5.6500	5.7700	+6.458%	12	5,859	+428.596%
2026-03-16	5.4000	5.5400	5.2800	5.4200	+0.557%	20	5,858	+462.731%
2026-03-13	5.3400	5.4300	5.3400	5.3900	+0.186%	6	5,853	+465.863%
2026-03-12	5.0500	5.4800	5.0500	5.3800	-12.945%	27	5,847	+466.914%
2026-03-11	6.6000	6.6000	6.1800	6.1800	-5.649%	20	5,838	+393.528%
2026-03-10	8.4000	8.4000	6.5500	6.5500	-41.726%	136	5,822	+365.649%
2026-03-09	11.2400	11.2400	11.2400	11.2400	-5.941%	4	5,816	+171.352%
2026-03-06	11.9500	11.9500	11.9500	11.9500	+2.575%	1	5,816	+155.230%
2026-03-05	11.2000	11.6500	11.2000	11.6500	+8.879%	7	5,817	+161.803%
2026-03-03	10.7000	10.7000	10.7000	10.7000	-10.160%	2	5,811	+185.047%
2026-03-02	11.5000	11.9100	11.5000	11.9100	+5.492%	8	5,809	+156.087%
2026-02-25	11.6700	11.7000	11.1500	11.2900	+0.804%	29	5,830	+170.151%
2026-02-24	11.7800	11.7800	11.2000	11.2000	-3.614%	40	5,830	+172.321%
2026-02-23	11.6200	11.6500	11.6200	11.6200	+0.259%	31	5,846	+162.478%
2026-02-19	10.8500	11.6000	10.8500	11.5900	+22.129%	3	5,877	+163.158%
2026-02-13	9.1000	9.4900	9.1000	9.4900	+6.629%	8	5,879	+221.391%
2026-02-10	8.5000	8.9000	8.5000	8.9000	+11.250%	5	5,879	+242.697%
2026-02-09	7.8000	8.0000	7.8000	8.0000	+6.667%	14	5,879	+281.250%
2026-02-06	7.5000	7.5000	7.5000	7.5000	-20.635%	3	5,880	+306.667%
2026-02-05	9.7500	9.7500	9.4500	9.4500	-14.325%	15	5,880	+222.751%
2026-02-03	11.0300	11.0300	11.0300	11.0300	-4.087%	20	5,880	+176.519%
2026-02-02	11.5000	11.5000	11.5000	11.5000	-2.872%	1	5,890	+165.217%
2026-01-30	11.8400	11.8400	11.8400	11.8400	+0.938%	10	5,891	+157.601%
2026-01-29	10.4000	11.7300	10.4000	11.7300	+13.663%	31	5,891	+160.017%
2026-01-27	12.5000	12.5000	10.3200	10.3200	-26.809%	3	5,892	+195.543%
2026-01-26	14.3200	14.3200	14.1000	14.1000	+4.059%	7	5,894	+116.312%
2026-01-21	12.5000	13.5500	12.5000	13.5500	-8.999%	12	5,894	+125.092%
2026-01-15	15.0000	15.0000	14.8900	14.8900	+5.753%	11	5,896	+104.835%
2026-01-14	14.0800	14.0800	14.0800	14.0800	-0.915%	1	5,895	+116.619%
2026-01-13	14.3000	14.5000	14.2000	14.2100	+4.485%	55	5,896	+114.638%
2026-01-12	13.9800	13.9800	13.6000	13.6000	-8.725%	2	5,949	+124.265%
2026-01-09	15.2700	15.2700	14.9000	14.9000	-1.455%	21	5,949	+104.698%
2026-01-08	14.6000	15.1300	14.6000	15.1200	+6.855%	13	5,950	+101.720%
2026-01-07	14.2400	14.2400	14.0000	14.1500	+4.274%	49	5,957	+115.548%
2026-01-06	13.4500	13.7000	13.4500	13.5700	+3.116%	13	5,986	+124.761%
2026-01-05	11.8500	13.1600	11.6300	13.1600	+31.600%	7	5,987	+131.763%
2025-12-31	10.0000	10.0000	10.0000	10.0000	0.000%	2	5,987	+205.000%
2025-12-29	10.0000	10.1500	10.0000	10.0000	+1.010%	122	5,987	+205.000%
2025-12-26	9.9000	9.9000	9.9000	9.9000	+4.211%	3	5,955	+208.081%
2025-12-18	9.5000	9.5000	9.5000	9.5000	+9.195%	1	5,955	+221.053%
2025-12-17	8.7000	8.7000	8.7000	8.7000	0.000%	1	5,955	+250.575%
2025-12-16	9.0000	9.0000	8.7000	8.7000	-15.698%	37	5,955	+250.575%
2025-12-15	10.3200	10.3200	10.3200	10.3200	-4.444%	5	5,958	+195.543%
2025-12-11	10.1300	10.8000	10.1300	10.8000	+22.034%	6	5,963	+182.407%
2025-12-10	8.4000	8.8500	8.4000	8.8500	+5.357%	8	5,965	+244.633%
2025-12-09	8.4000	8.4000	8.4000	8.4000	-1.176%	1	5,965	+263.095%
2025-12-05	8.5000	8.5000	8.5000	8.5000	0.000%	10	5,966	+258.824%
2025-12-02	8.5000	8.5000	8.5000	8.5000	-4.494%	3	5,966	+258.824%
2025-12-01	9.0000	9.0000	8.9000	8.9000	-7.676%	6	5,966	+242.697%
2025-11-28	9.6400	9.6400	9.6400	9.6400	-2.725%	2	5,971	+216.390%
2025-11-26	9.9100	9.9100	9.9100	9.9100	-0.900%	1	5,969	+207.770%
2025-11-25	9.2900	10.0100	9.2900	10.0000	+11.111%	18	5,969	+205.000%
2025-11-24	9.6000	9.8000	8.5000	9.0000	+28.571%	9	5,969	+238.889%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-6.667%	3	5,969	+335.714%
2025-11-18	7.5000	7.5000	7.5000	7.5000	-8.870%	10	5,969	+306.667%
2025-11-17	8.3000	8.8000	8.0000	8.2300	+7.582%	19	5,969	+270.595%
2025-11-14	7.6500	7.6500	7.6500	7.6500	+2.000%	1	5,972	+298.693%
2025-11-13	7.5000	7.5000	7.5000	7.5000	-2.597%	2	5,972	+306.667%
2025-11-12	7.0000	8.1000	7.0000	7.7000	+14.413%	42	5,972	+296.104%
2025-11-11	6.7300	6.7300	6.7300	6.7300	+3.538%	5	5,980	+353.195%
2025-11-10	6.4000	6.5600	6.3000	6.5000	-23.077%	5	5,980	+369.231%
2025-11-07	8.1900	8.4500	7.7000	8.4500	+3.049%	9	5,981	+260.947%
2025-11-05	8.1000	8.2000	8.1000	8.2000	+10.811%	2	5,985	+271.951%
2025-11-04	7.1000	7.4000	7.1000	7.4000	+10.448%	4	5,985	+312.162%
2025-10-31	6.7000	6.7000	6.7000	6.7000	-11.842%	2	5,985	+355.224%
2025-10-30	7.8000	8.0500	7.6000	7.6000	-5.000%	4	5,985	+301.316%
2025-10-29	7.1700	8.5000	7.0500	8.0000	+25.000%	45	5,985	+281.250%
2025-10-28	6.0000	6.4000	6.0000	6.4000	+3.226%	6	5,985	+376.563%
2025-10-27	6.4500	6.4500	6.0500	6.2000	-10.145%	32	5,994	+391.935%
2025-10-24	6.4000	6.9000	6.4000	6.9000	+1.471%	11	5,994	+342.029%
2025-10-23	6.8000	6.8000	6.2000	6.8000	-11.803%	171	5,994	+348.529%
2025-10-22	8.0400	8.0400	7.7100	7.7100	+1.447%	38	5,994	+295.590%
2025-10-21	7.8200	7.8300	7.6000	7.6000	-1.682%	58	5,999	+301.316%
2025-10-20	7.7300	7.7300	7.7300	7.7300	+1.178%	10	6,012	+294.567%
2025-10-16	7.7000	7.7000	7.6400	7.6400	+1.867%	8	6,012	+299.215%
2025-10-15	8.1000	8.1000	7.0000	7.5000	-9.639%	13	6,012	+306.667%
2025-10-14	8.1000	8.4700	8.1000	8.3000	+1.220%	26	6,013	+267.470%
2025-10-13	8.3000	8.3000	8.0300	8.2000	+6.494%	160	6,005	+271.951%
2025-10-10	8.7300	8.7300	7.7000	7.7000	-14.823%	180	5,972	+296.104%
2025-10-09	9.3400	9.3400	9.0400	9.0400	-7.187%	2	5,972	+237.389%
2025-10-08	10.0000	10.0000	9.7400	9.7400	-1.616%	39	5,972	+213.142%
2025-10-07	9.9000	9.9000	9.9000	9.9000	+6.452%	1	5,972	+208.081%
2025-10-06	9.8000	9.8000	9.2600	9.3000	-3.826%	12	5,972	+227.957%
2025-10-03	9.0800	9.6700	9.0800	9.6700	+12.442%	9	5,973	+215.408%
2025-10-02	7.7000	8.6000	7.7000	8.6000	+10.968%	7	5,973	+254.651%
2025-10-01	7.7800	8.0000	7.7500	7.7500	-0.257%	22	5,973	+293.548%
2025-09-30	7.8000	8.0000	7.7700	7.7700	+2.237%	21	5,973	+292.535%
2025-09-29	7.2000	7.6000	7.2000	7.6000	+2.703%	8	5,970	+301.316%
2025-09-26	7.2000	7.6000	7.2000	7.4000	+6.475%	11	5,965	+312.162%
2025-09-25	7.0300	7.0300	6.7000	6.9500	-6.081%	19	5,964	+338.849%
2025-09-24	7.0500	7.4000	7.0500	7.4000	+19.355%	35	5,960	+312.162%
2025-09-23	6.2800	6.4500	6.2000	6.2000	+3.333%	12	5,959	+391.935%
2025-09-22	5.7400	6.0000	5.6100	6.0000	+7.143%	18	5,956	+408.333%
2025-09-19	5.8000	5.8000	5.4900	5.6000	-2.439%	80	5,954	+444.643%
2025-09-18	6.0800	6.0900	5.7400	5.7400	-1.034%	22	5,962	+431.359%
2025-09-17	5.7500	5.8000	5.7000	5.8000	+1.754%	8	5,941	+425.862%
2025-09-16	5.9000	5.9000	5.7000	5.7000	-6.557%	4	5,941	+435.088%
2025-09-15	6.3000	6.3000	5.6400	6.1000	-3.175%	44	5,941	+400.000%
2025-09-12	7.1000	7.1500	6.2000	6.3000	-10.638%	63	5,941	+384.127%
2025-09-11	8.1000	8.2000	7.0000	7.0500	+31.776%	179	5,915	+332.624%
2025-09-10	5.4000	5.4000	5.2000	5.3500	-0.926%	13	5,913	+470.093%
2025-09-09	4.4000	5.4000	4.4000	5.4000	+28.571%	112	5,910	+464.815%
2025-09-08	4.2900	4.3000	4.2000	4.2000	-1.869%	56	5,820	+626.190%
2025-09-05	4.6000	4.6000	4.1000	4.2800	+3.133%	12	5,772	+612.617%
2025-09-04	4.8900	4.8900	4.1300	4.1500	-14.433%	64	5,764	+634.940%
2025-09-03	4.7000	4.8500	4.4900	4.8500	+7.778%	29	5,738	+528.866%
2025-09-02	4.2700	4.6000	4.2700	4.5000	+7.143%	106	5,715	+577.778%
2025-08-29	4.2000	4.2000	4.1400	4.2000	-2.098%	13	5,625	+626.190%
2025-08-26	4.3600	4.3600	4.2900	4.2900	-2.500%	49	5,626	+610.956%
2025-08-25	4.5000	4.5000	4.2000	4.4000	-4.348%	44	5,579	+593.182%
2025-08-22	4.6000	4.7000	4.4500	4.6000	0.000%	34	5,542	+563.043%
2025-08-21	4.6000	4.6000	4.6000	4.6000	-2.128%	6	5,545	+563.043%
2025-08-20	4.7000	4.9000	4.7000	4.7000	+2.174%	120	5,550	+548.936%
2025-08-19	4.8300	5.0000	4.6000	4.6000	+4.545%	112	5,440	+563.043%
2025-08-18	4.6500	4.8000	4.0400	4.4000	+2.326%	219	5,442	+593.182%
2025-08-15	4.0000	4.4000	4.0000	4.3000	+57.509%	137	5,235	+609.302%
2025-08-14	3.6000	3.7400	2.7300	2.7300	-26.216%	42	5,211	+1,017.216%
2025-08-13	3.4000	3.7600	3.4000	3.7000	+12.121%	50	5,172	+724.324%
2025-08-12	3.1300	3.3000	3.0000	3.3000	+6.452%	386	5,163	+824.242%
2025-08-11	3.3000	3.3000	3.1000	3.1000	-2.821%	18	4,782	+883.871%
2025-08-08	3.0500	3.1900	3.0000	3.1900	+6.333%	29	4,788	+856.113%
2025-08-07	3.1000	3.1000	3.0000	3.0000	0.000%	2	4,765	+916.667%
2025-08-06	3.0000	3.0700	3.0000	3.0000	-3.226%	13	4,763	+916.667%
2025-08-05	3.1200	3.1200	3.1000	3.1000	-3.125%	7	4,760	+883.871%
2025-08-04	3.2000	3.4000	3.2000	3.2000	+6.667%	13	4,755	+853.125%
2025-08-01	3.1400	3.1800	2.3900	3.0000	+2.740%	253	4,745	+916.667%
2025-07-31	3.4500	4.5700	2.9200	2.9200	-10.154%	2,415	4,520	+944.521%
2025-07-30	3.1000	3.2700	3.0000	3.2500	+1.881%	49	2,252	+838.462%
2025-07-29	3.5000	4.0700	2.9900	3.1900	-11.389%	117	2,224	+856.113%
2025-07-28	3.9500	4.3600	3.5200	3.6000	-16.279%	50	2,188	+747.222%
2025-07-25	3.8200	4.4000	3.3900	4.3000	+11.979%	441	2,186	+609.302%
2025-07-24	4.5400	4.8000	2.6500	3.8400	-19.665%	41	1,762	+694.271%
2025-07-23	4.5000	4.8700	4.2300	4.7800	+11.944%	39	1,753	+538.075%
2025-07-22	4.2300	4.6600	3.6300	4.2700	+2.892%	227	1,743	+614.286%
2025-07-21	4.3000	4.3000	4.1000	4.1500	-5.682%	14	1,540	+634.940%
2025-07-18	4.7500	4.9000	4.4000	4.4000	-11.111%	96	1,537	+593.182%
2025-07-17	4.7000	5.1000	4.7000	4.9500	-4.808%	39	1,568	+516.162%
2025-07-16	5.0000	5.2000	5.0000	5.2000	0.000%	7	1,557	+486.538%
2025-07-15	5.3400	5.3400	5.2000	5.2000	-5.455%	25	1,550	+486.538%
2025-07-14	5.5000	5.5000	5.5000	5.5000	-3.509%	201	1,525	+454.545%
2025-07-11	6.0000	6.0000	5.7000	5.7000	-10.938%	21	1,324	+435.088%
2025-07-10	6.3700	7.0000	6.3500	6.4000	-3.030%	89	1,303	+376.563%
2025-07-09	6.1000	6.6000	5.8200	6.6000	+1.538%	128	1,215	+362.121%
2025-07-08	7.1000	7.1000	6.5000	6.5000	-7.143%	5	1,138	+369.231%
2025-07-07	7.7000	7.7700	7.0000	7.0000	-9.091%	1,088	1,133	+335.714%
2025-07-03	9.0000	9.3000	7.7000	7.7000	-6.098%	92	18	+296.104%
2025-07-02	9.0000	9.0000	7.8100	8.2000	0.000%	21	18	+271.951%