Dark

CNC20260918C37.5
CNC Sep 18 2026 37.50 Call (CNC260918C00037500)
option OPRA

EOD

Jul 10, 2026

29.94-2.666%(-0.82)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	29.9300	29.9400	29.9200	29.9400	-2.666%	14	2,315	0.000%
2026-07-08	31.3300	31.3300	30.7600	30.7600	-0.582%	20	2,318	-2.666%
2026-07-02	30.9400	30.9400	30.9400	30.9400	+12.020%	4	2,321	-3.232%
2026-06-29	27.6200	27.6200	27.6200	27.6200	+9.908%	19	2,321	+8.400%
2026-06-24	25.1300	25.1300	25.1300	25.1300	-5.206%	1	2,324	+19.140%
2026-06-15	26.5100	26.5100	26.5100	26.5100	-2.105%	3	2,324	+12.939%
2026-06-11	27.0800	27.0800	27.0800	27.0800	-4.480%	2	2,324	+10.561%
2026-06-09	28.3500	28.3500	28.3500	28.3500	+5.000%	1	2,324	+5.608%
2026-06-08	27.0000	27.0000	27.0000	27.0000	+8.000%	1	2,325	+10.889%
2026-06-04	25.0000	25.0000	25.0000	25.0000	+25.000%	2	2,325	+19.760%
2026-05-26	20.0000	20.0000	20.0000	20.0000	-9.829%	2	2,327	+49.700%
2026-05-22	22.1300	22.1800	22.1300	22.1800	+2.448%	24	2,343	+34.986%
2026-05-18	21.6500	21.6500	21.6500	21.6500	-1.814%	15	2,343	+38.291%
2026-05-15	22.3200	22.3700	22.0500	22.0500	-2.906%	86	2,343	+35.782%
2026-05-14	22.7100	22.7100	22.6700	22.7100	-1.261%	21	2,346	+31.836%
2026-05-13	22.7400	23.0700	22.6000	23.0000	+7.477%	237	2,435	+30.174%
2026-05-12	20.9900	22.0000	20.9900	21.4000	+20.631%	40	2,435	+39.907%
2026-05-06	17.5600	17.8400	17.5500	17.7400	+3.682%	56	2,435	+68.771%
2026-05-05	17.8000	17.8000	17.1100	17.1100	-3.059%	5	2,453	+74.985%
2026-05-04	17.6500	17.6500	17.6500	17.6500	+2.141%	1	2,453	+69.632%
2026-05-01	17.2400	17.3500	17.2400	17.2800	+1.171%	3	2,453	+73.264%
2026-04-30	17.1300	17.3200	17.0800	17.0800	-7.073%	20	2,453	+75.293%
2026-04-29	17.7000	18.6200	16.9600	18.3800	+31.286%	1,765	2,467	+62.894%
2026-04-28	10.1000	14.0000	10.1000	14.0000	+52.174%	910	3,524	+113.857%
2026-04-27	8.8100	9.2000	8.8100	9.2000	+15.433%	79	4,407	+225.435%
2026-04-24	7.5500	7.9700	7.5500	7.9700	+14.511%	22	4,486	+275.659%
2026-04-23	6.5000	7.0000	6.5000	6.9600	+9.434%	106	4,508	+330.172%
2026-04-22	6.0500	6.3600	6.0500	6.3600	+3.415%	4	4,574	+370.755%
2026-04-21	6.1200	6.1500	6.1100	6.1500	+13.678%	18	4,591	+386.829%
2026-04-20	5.6300	5.7500	5.4100	5.4100	-2.698%	17	4,591	+453.420%
2026-04-17	5.8000	5.8000	5.5600	5.5600	-9.002%	8	4,608	+438.489%
2026-04-16	5.5600	6.1100	5.5600	6.1100	+33.698%	62	4,612	+390.016%
2026-04-15	4.6700	4.6700	4.5700	4.5700	-10.568%	20	4,674	+555.142%
2026-04-14	5.3400	5.4100	5.0900	5.1100	+0.196%	33	4,694	+485.910%
2026-04-10	4.9900	5.2000	4.9300	5.1000	-1.354%	24	4,717	+487.059%
2026-04-09	5.1500	5.2700	5.1500	5.1700	+7.933%	89	4,719	+479.110%
2026-04-07	4.6500	4.7900	4.6000	4.7900	+5.275%	61	4,720	+525.052%
2026-04-06	4.3200	4.5500	4.3200	4.5500	+9.639%	21	4,706	+558.022%
2026-04-02	4.1500	4.1500	4.1500	4.1500	+29.688%	2	4,705	+621.446%
2026-03-31	2.9700	3.2000	2.9700	3.2000	+10.345%	3	4,705	+835.625%
2026-03-30	2.9600	2.9600	2.8800	2.9000	-4.918%	127	4,703	+932.414%
2026-03-27	3.2700	3.3400	3.0500	3.0500	-10.294%	17	4,588	+881.639%
2026-03-26	3.4000	3.4000	3.4000	3.4000	+11.475%	1	4,588	+780.588%
2026-03-25	3.0500	3.0500	3.0500	3.0500	-4.688%	4	4,588	+881.639%
2026-03-24	3.1300	3.2000	3.1300	3.2000	-5.882%	2	4,584	+835.625%
2026-03-23	3.9000	3.9000	3.4000	3.4000	-33.071%	21	4,584	+780.588%
2026-03-19	5.0800	5.0800	5.0800	5.0800	+19.529%	2	4,569	+489.370%
2026-03-17	4.2500	4.2500	4.2500	4.2500	-15.000%	1	4,567	+604.471%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-10.714%	16	4,566	+498.800%
2026-03-10	6.4000	6.4000	5.6000	5.6000	-46.667%	3	4,566	+434.643%
2026-03-03	10.5000	10.5000	10.5000	10.5000	+0.478%	1	4,565	+185.143%
2026-03-02	10.9000	10.9000	10.4300	10.4500	-0.948%	12	4,566	+186.507%
2026-02-27	10.5500	10.5500	10.5500	10.5500	+9.326%	1	4,568	+183.791%
2026-02-25	10.0700	10.1300	9.5500	9.6500	-5.113%	29	4,597	+210.259%
2026-02-24	10.1600	10.1800	10.1600	10.1700	+0.793%	15	4,597	+194.395%
2026-02-23	10.0900	10.0900	10.0800	10.0900	+2.959%	31	4,612	+196.729%
2026-02-18	9.8000	9.8000	9.8000	9.8000	+14.889%	1	4,643	+205.510%
2026-02-17	8.5300	8.5300	8.5300	8.5300	+6.625%	1	4,644	+250.996%
2026-02-13	8.0000	8.0000	8.0000	8.0000	+5.263%	3	4,646	+274.250%
2026-02-10	7.6000	7.6000	7.6000	7.6000	+23.377%	2	4,646	+293.947%
2026-02-06	6.1600	6.1600	6.1600	6.1600	-41.221%	2	4,648	+386.039%
2026-01-30	10.4000	10.5700	10.4000	10.4800	-11.561%	10	4,646	+185.687%
2026-01-26	11.8500	11.8500	11.8500	11.8500	+1.892%	1	4,645	+152.658%
2026-01-20	11.6300	11.6300	11.6300	11.6300	-15.109%	1	4,646	+157.438%
2026-01-15	13.1000	13.7000	13.1000	13.7000	+11.201%	3	4,646	+118.540%
2026-01-14	12.3200	12.3200	12.3200	12.3200	-1.676%	1	4,647	+143.019%
2026-01-13	12.5300	12.5300	12.5300	12.5300	+3.128%	48	4,648	+138.947%
2026-01-12	12.0000	12.1500	12.0000	12.1500	-9.733%	2	4,696	+146.420%
2026-01-09	13.4600	13.4600	13.4600	13.4600	+1.815%	2	4,697	+122.437%
2026-01-08	12.9000	13.2200	12.9000	13.2200	+5.845%	6	4,699	+126.475%
2026-01-07	12.5000	12.5100	12.4900	12.4900	+21.854%	21	4,705	+139.712%
2026-01-05	10.2500	10.2500	10.2500	10.2500	+12.885%	1	4,727	+192.098%
2026-01-02	8.9900	9.1400	8.9900	9.0800	+11.275%	4	4,727	+229.736%
2025-12-26	8.1600	8.1600	8.1600	8.1600	-0.122%	1	4,727	+266.912%
2025-12-22	8.2000	8.2000	8.1700	8.1700	+7.500%	2	4,726	+266.463%
2025-12-16	7.6000	7.6000	7.6000	7.6000	-18.280%	1	4,726	+293.947%
2025-12-11	9.1600	9.3000	9.1600	9.3000	+36.364%	11	4,727	+221.935%
2025-12-10	6.8200	6.8200	6.8200	6.8200	-14.750%	1	4,738	+339.003%
2025-12-03	8.0000	8.0000	8.0000	8.0000	-2.913%	1	4,739	+274.250%
2025-12-02	8.2400	8.2400	8.2400	8.2400	+4.304%	1	4,740	+263.350%
2025-12-01	7.9000	7.9000	7.9000	7.9000	-10.734%	7	4,739	+278.987%
2025-11-26	8.8500	8.8500	8.8500	8.8500	+12.025%	1	4,746	+238.305%
2025-11-24	8.4300	8.5000	7.8000	7.9000	+28.455%	8	4,746	+278.987%
2025-11-21	6.1500	6.1500	6.1500	6.1500	+7.895%	7	4,753	+386.829%
2025-11-20	5.7000	5.7000	5.7000	5.7000	-8.065%	3	4,746	+425.263%
2025-11-19	6.2000	6.2000	6.2000	6.2000	-1.587%	1	4,749	+382.903%
2025-11-18	6.3000	6.3000	6.3000	6.3000	-16.000%	4	4,750	+375.238%
2025-11-17	7.5000	7.5000	7.5000	7.5000	+19.048%	1	4,753	+299.200%
2025-11-13	6.4800	6.5500	6.3000	6.3000	-6.110%	25	4,754	+375.238%
2025-11-12	6.1500	6.7100	5.9500	6.7100	+19.395%	20	4,764	+346.200%
2025-11-11	5.5500	5.7200	5.5500	5.6200	+6.038%	18	4,784	+432.740%
2025-11-10	5.5000	5.6000	5.0000	5.3000	-22.059%	25	4,778	+464.906%
2025-11-07	6.5000	6.8000	6.5000	6.8000	-5.556%	7	4,757	+340.294%
2025-10-30	7.2000	7.2000	7.2000	7.2000	0.000%	1	4,764	+315.833%
2025-10-29	6.5000	7.2000	6.5000	7.2000	+37.667%	10	4,763	+315.833%
2025-10-27	5.5000	5.5000	5.2300	5.2300	-11.356%	127	4,683	+472.467%
2025-10-24	5.6000	5.9000	5.6000	5.9000	+14.120%	2	4,683	+407.458%
2025-10-23	5.2500	5.2500	5.1700	5.1700	-23.971%	3	4,683	+479.110%
2025-10-21	6.6000	6.8000	6.6000	6.8000	+1.493%	5	4,686	+340.294%
2025-10-20	6.5000	6.7000	6.5000	6.7000	+6.349%	54	4,687	+346.866%
2025-10-17	6.6000	7.0000	6.3000	6.3000	-8.696%	4	4,733	+375.238%
2025-10-16	6.9000	6.9000	6.9000	6.9000	+4.545%	21	4,729	+333.913%
2025-10-15	6.5000	6.7000	6.5000	6.6000	-7.042%	36	4,708	+353.636%
2025-10-14	6.8900	7.1500	6.8900	7.1000	+1.429%	10	4,702	+321.690%
2025-10-13	7.5000	7.5000	7.0000	7.0000	+0.287%	3	4,694	+327.714%
2025-10-10	7.3500	7.3500	6.9800	6.9800	-11.646%	5	4,691	+328.940%
2025-10-09	8.4000	8.4000	7.9000	7.9000	-8.671%	27	4,692	+278.987%
2025-10-08	8.4000	8.7000	8.4000	8.6500	+5.488%	11	4,690	+246.127%
2025-10-07	8.5000	8.5000	8.2000	8.2000	+0.367%	97	4,623	+265.122%
2025-10-06	8.4700	8.7500	8.1000	8.1700	-2.738%	23	4,623	+266.463%
2025-10-03	8.1000	8.4000	7.9000	8.4000	+13.514%	74	4,622	+256.429%
2025-10-02	7.0000	7.4000	7.0000	7.4000	+11.278%	10	4,676	+304.595%
2025-10-01	6.6500	6.7000	6.6500	6.6500	-2.206%	59	4,684	+350.226%
2025-09-30	6.7000	6.8000	6.7000	6.8000	+4.615%	11	4,694	+340.294%
2025-09-29	6.2000	6.5000	6.2000	6.5000	0.000%	66	4,685	+360.615%
2025-09-26	6.4000	6.5000	6.3000	6.5000	+10.169%	13	4,685	+360.615%
2025-09-25	5.9000	5.9100	5.8500	5.9000	-6.051%	36	4,672	+407.458%
2025-09-24	5.7000	6.3000	5.7000	6.2800	+20.769%	33	4,705	+376.752%
2025-09-23	5.5000	5.5000	5.2000	5.2000	+4.418%	7	4,689	+475.769%
2025-09-22	4.0000	4.9800	4.0000	4.9800	+4.842%	27	4,688	+501.205%
2025-09-19	4.8200	4.8200	4.7500	4.7500	-3.846%	4	4,663	+530.316%
2025-09-18	5.0000	5.3000	4.9400	4.9400	+2.917%	46	4,661	+506.073%
2025-09-17	4.9000	4.9000	4.8000	4.8000	0.000%	2	4,615	+523.750%
2025-09-16	4.9000	4.9000	4.8000	4.8000	-7.692%	4	4,615	+523.750%
2025-09-15	4.9000	5.2000	4.9000	5.2000	-10.345%	10	4,611	+475.769%
2025-09-12	6.1000	6.1000	5.8000	5.8000	-9.375%	12	4,609	+416.207%
2025-09-11	6.3000	6.8000	6.3000	6.4000	+41.593%	32	4,597	+367.813%
2025-09-09	4.2400	4.5200	4.2400	4.5200	+22.162%	3	4,606	+562.389%
2025-09-08	3.6600	3.7000	3.6600	3.7000	+3.641%	49	4,607	+709.189%
2025-09-05	3.4500	3.5700	3.4500	3.5700	+4.082%	8	4,558	+738.655%
2025-09-04	4.2100	4.2100	3.4300	3.4300	-13.165%	16	4,551	+772.886%
2025-09-03	3.8200	4.0100	3.8100	3.9500	+1.282%	23	4,536	+657.975%
2025-09-02	3.8900	3.9000	3.8800	3.9000	+14.706%	108	4,519	+667.692%
2025-08-28	3.4000	3.4000	3.4000	3.4000	-8.108%	5	4,411	+780.588%
2025-08-27	3.7000	3.7000	3.7000	3.7000	+5.714%	1	4,411	+709.189%
2025-08-26	3.6600	3.6600	3.5000	3.5000	-5.660%	79	4,412	+755.429%
2025-08-25	3.9000	3.9100	3.5000	3.7100	-4.872%	98	4,388	+707.008%
2025-08-22	3.9000	3.9000	3.9000	3.9000	-2.500%	2	4,354	+667.692%
2025-08-20	3.9000	4.1400	3.9000	4.0000	+1.523%	110	4,352	+648.500%
2025-08-19	4.1000	4.2100	3.9000	3.9400	+5.067%	49	4,242	+659.898%
2025-08-18	3.8400	4.0500	3.7500	3.7500	+1.351%	178	4,240	+698.400%
2025-08-15	3.5000	3.7000	3.4500	3.7000	+49.194%	52	4,121	+709.189%
2025-08-14	3.1100	3.2700	2.4800	2.4800	-20.000%	53	4,122	+1,107.258%
2025-08-13	2.9100	3.1200	2.9000	3.1000	+11.511%	49	4,069	+865.806%
2025-08-12	2.7000	2.8000	2.4300	2.7800	+4.511%	383	4,081	+976.978%
2025-08-08	2.6400	2.6900	2.6300	2.6600	-6.667%	32	3,698	+1,025.564%
2025-08-05	2.8500	2.8500	2.8500	2.8500	+9.615%	1	3,684	+950.526%
2025-08-01	2.6900	2.6900	1.8500	2.6000	-11.263%	876	3,684	+1,051.538%
2025-07-31	2.5500	4.1400	2.2200	2.9300	+5.396%	2,469	3,461	+921.843%
2025-07-30	2.7000	2.8000	2.6000	2.7800	-2.113%	491	1,155	+976.978%
2025-07-29	2.6700	3.0800	2.6700	2.8400	-18.857%	45	1,128	+954.225%
2025-07-28	3.5000	3.5000	3.5000	3.5000	+1.156%	2	1,083	+755.429%
2025-07-25	3.2900	3.6800	2.7200	3.4600	+6.462%	664	1,081	+765.318%
2025-07-24	3.6500	4.3200	3.1000	3.2500	-20.147%	36	460	+821.231%
2025-07-23	3.8000	4.0700	3.7600	4.0700	+13.056%	16	428	+635.627%
2025-07-22	3.4800	4.0700	3.2000	3.6000	+2.857%	227	414	+731.667%
2025-07-21	3.6000	3.6000	3.5000	3.5000	-10.256%	46	241	+755.429%
2025-07-18	4.0000	4.0000	3.9000	3.9000	-10.755%	13	195	+667.692%
2025-07-17	4.4000	4.4000	4.3700	4.3700	-2.889%	10	195	+585.126%
2025-07-16	4.5000	4.5000	4.5000	4.5000	-2.174%	22	189	+565.333%
2025-07-15	4.6000	4.6000	4.6000	4.6000	-1.499%	64	167	+550.870%
2025-07-14	4.7300	4.8000	4.6700	4.6700	-4.694%	31	126	+541.113%
2025-07-11	5.2000	5.2000	4.9000	4.9000	-10.909%	5	96	+511.020%
2025-07-10	5.5000	5.5000	5.5000	5.5000	-0.362%	11	92	+444.364%
2025-07-08	5.6700	5.6700	5.5200	5.5200	-22.144%	49	81	+442.391%
2025-07-03	7.0900	7.0900	7.0900	7.0900	+2.161%	1	51	+322.285%
2025-07-02	9.4000	9.4000	6.7000	6.9400	0.000%	54	51	+331.412%