Dark

CNC20260918C40
CNC Sep 18 2026 40.00 Call (CNC260918C00040000)
option OPRA

EOD

Jul 10, 2026

27.51-3.134%(-0.89)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	27.5200	27.5300	27.5100	27.5100	-3.134%	14	2,507	0.000%
2026-07-08	28.5000	28.5000	28.4000	28.4000	+5.302%	20	2,511	-3.134%
2026-07-01	26.9700	26.9700	26.9700	26.9700	+21.761%	11	2,515	+2.002%
2026-06-16	22.1500	22.1500	22.1500	22.1500	-13.713%	1	2,515	+24.199%
2026-06-08	25.4800	25.6700	25.4800	25.6700	+9.002%	3	2,516	+7.168%
2026-06-05	23.5500	23.5500	23.5500	23.5500	-1.092%	4	2,519	+16.815%
2026-06-04	23.7300	23.8100	23.7300	23.8100	+11.418%	8	2,519	+15.540%
2026-06-02	22.3100	22.3100	21.3700	21.3700	-2.286%	3	2,522	+28.732%
2026-06-01	21.8700	21.8700	21.8700	21.8700	+17.581%	1	2,523	+25.789%
2026-05-26	18.6000	18.6000	18.6000	18.6000	-5.344%	25	2,524	+47.903%
2026-05-22	19.7300	19.7800	19.6500	19.6500	+1.028%	34	2,557	+40.000%
2026-05-19	19.4500	19.4500	19.4500	19.4500	-0.103%	1	2,557	+41.440%
2026-05-18	19.4700	19.4700	19.4700	19.4700	-0.205%	1	2,556	+41.294%
2026-05-15	19.8000	20.2700	19.5100	19.5100	-5.199%	10	2,556	+41.005%
2026-05-13	20.5800	20.5800	20.5800	20.5800	-0.339%	1	2,557	+33.673%
2026-05-12	17.7100	20.6500	17.6100	20.6500	+20.478%	138	2,562	+33.220%
2026-05-08	16.5300	17.5000	16.5100	17.1400	-0.349%	28	2,562	+60.502%
2026-05-07	16.8300	17.2000	16.7200	17.2000	+1.835%	57	2,574	+59.942%
2026-05-06	14.7000	17.0000	14.7000	16.8900	+8.968%	32	2,621	+62.877%
2026-05-05	15.5000	15.5000	15.5000	15.5000	+1.573%	2	2,602	+77.484%
2026-05-01	15.4400	15.4400	15.2500	15.2600	-1.548%	4	2,606	+80.275%
2026-04-30	14.8500	15.5000	14.8500	15.5000	+6.529%	2	2,606	+77.484%
2026-04-29	13.1500	16.1800	13.1500	14.5500	+25.431%	7	2,608	+89.072%
2026-04-28	9.5000	12.0000	8.8000	11.6000	+45.000%	44	2,612	+137.155%
2026-04-27	7.2000	8.0000	7.1000	8.0000	+23.839%	29	2,630	+243.875%
2026-04-24	6.2700	6.5700	6.2700	6.4600	+13.333%	46	2,640	+325.851%
2026-04-23	5.4500	5.7000	5.4500	5.7000	+25.275%	2	2,660	+382.632%
2026-04-22	4.6000	4.6800	4.5500	4.5500	-6.186%	5	2,661	+504.615%
2026-04-21	4.9500	5.2000	4.8000	4.8500	+7.778%	5	2,662	+467.216%
2026-04-20	4.6800	4.6800	4.5000	4.5000	-6.054%	6	2,662	+511.333%
2026-04-16	4.4800	4.8000	4.4800	4.7900	+29.459%	20	2,656	+474.322%
2026-04-15	3.7500	3.8000	3.7000	3.7000	-10.843%	7	2,646	+643.514%
2026-04-14	4.3400	4.3400	4.1500	4.1500	+0.973%	14	2,647	+562.892%
2026-04-10	4.1100	4.1100	4.1100	4.1100	+0.244%	1	2,646	+569.343%
2026-04-09	4.0500	4.1000	4.0500	4.1000	+1.485%	12	2,645	+570.976%
2026-04-08	4.1500	4.1500	3.8000	4.0400	+5.483%	6	2,636	+580.941%
2026-04-07	4.0000	4.0000	3.5000	3.8300	+5.801%	140	2,635	+618.277%
2026-04-06	3.5000	3.6200	3.5000	3.6200	+9.697%	27	2,531	+659.945%
2026-04-02	3.1600	3.3000	3.1600	3.3000	+12.628%	6	2,523	+733.636%
2026-04-01	2.7300	2.9300	2.7200	2.9300	+15.810%	3	2,523	+838.908%
2026-03-31	2.4100	2.5600	2.3700	2.5300	+8.120%	41	2,522	+987.352%
2026-03-30	2.3000	2.3400	2.3000	2.3400	-9.302%	2	2,504	+1,075.641%
2026-03-27	2.6500	2.6500	2.5700	2.5800	-0.769%	16	2,504	+966.279%
2026-03-26	2.6500	2.6600	2.6000	2.6000	+15.556%	12	2,500	+958.077%
2026-03-25	2.7500	2.7500	2.2500	2.2500	-5.858%	13	2,493	+1,122.667%
2026-03-24	2.3900	2.3900	2.3900	2.3900	-7.364%	5	2,506	+1,051.046%
2026-03-23	3.0000	3.0000	2.5100	2.5800	-20.124%	43	2,503	+966.279%
2026-03-20	3.2500	3.2500	3.2300	3.2300	-18.228%	14	2,502	+751.703%
2026-03-19	4.1500	4.1800	3.9000	3.9500	-4.126%	10	2,502	+596.456%
2026-03-18	3.6500	4.1200	3.6500	4.1200	+20.117%	3	2,501	+567.718%
2026-03-17	3.2500	3.4300	3.2500	3.4300	+2.388%	11	2,502	+702.041%
2026-03-16	3.5500	3.5500	3.3500	3.3500	-2.899%	17	2,492	+721.194%
2026-03-13	3.4500	3.4500	3.4500	3.4500	+6.481%	2	2,480	+697.391%
2026-03-12	3.8000	3.8000	3.2400	3.2400	-19.000%	21	2,478	+749.074%
2026-03-11	4.1000	4.1500	4.0000	4.0000	-7.407%	4	2,478	+587.750%
2026-03-10	5.0000	5.5000	4.3200	4.3200	-49.296%	47	2,478	+536.806%
2026-03-09	8.4000	8.5200	8.4000	8.5200	-2.740%	4	2,437	+222.887%
2026-03-06	8.5100	8.9000	8.5100	8.7600	+3.302%	500	2,435	+214.041%
2026-03-05	8.4800	8.4800	8.4800	8.4800	-9.208%	1	2,736	+224.410%
2026-03-02	9.1500	9.3400	9.1500	9.3400	+2.637%	3	2,736	+194.540%
2026-02-27	8.4700	9.1000	8.4700	9.1000	+16.071%	47	2,739	+202.308%
2026-02-26	7.9400	7.9400	7.8400	7.8400	-9.364%	3	2,762	+250.893%
2026-02-25	8.6500	8.6500	8.6500	8.6500	+5.488%	2	2,759	+218.035%
2026-02-24	8.2000	8.2000	8.2000	8.2000	+0.244%	1	2,759	+235.488%
2026-02-20	8.3700	8.6600	8.1600	8.1800	-5.977%	12	2,759	+236.308%
2026-02-19	8.7000	8.7000	8.7000	8.7000	+8.479%	4	2,759	+216.207%
2026-02-18	7.8000	8.1000	7.7500	8.0200	+18.815%	34	2,763	+243.017%
2026-02-13	6.7000	6.7500	6.6600	6.7500	+1.199%	7	2,738	+307.556%
2026-02-11	6.3500	6.6700	6.1500	6.6700	+4.710%	25	2,738	+312.444%
2026-02-10	5.3500	6.3700	5.3500	6.3700	+28.169%	415	2,746	+331.868%
2026-02-06	6.2000	6.2000	4.8300	4.9700	-40.833%	5	3,136	+453.521%
2026-02-02	8.4000	8.4000	8.4000	8.4000	-4.545%	3	3,133	+227.500%
2026-01-30	8.6000	8.8000	8.6000	8.8000	+16.556%	2	3,133	+212.614%
2026-01-28	7.2000	7.5500	7.2000	7.5500	-0.919%	13	3,134	+264.371%
2026-01-27	6.6500	7.6300	6.6500	7.6200	-28.316%	23	3,130	+261.024%
2026-01-23	10.6000	10.6300	10.5700	10.6300	+4.216%	6	3,131	+158.796%
2026-01-22	10.1500	10.2000	10.1500	10.2000	-5.730%	3	3,135	+169.706%
2026-01-13	10.8000	10.8800	10.8000	10.8200	+1.121%	4	3,137	+154.251%
2026-01-12	10.5500	10.7000	10.5500	10.7000	-8.547%	3	3,139	+157.103%
2026-01-09	11.5500	11.7000	11.5500	11.7000	-0.426%	12	3,140	+135.128%
2026-01-08	11.3000	11.7500	11.3000	11.7500	+8.796%	5	3,142	+134.128%
2026-01-07	10.8000	10.8000	10.8000	10.8000	0.000%	1	3,146	+154.722%
2026-01-06	10.3500	10.8000	10.2500	10.8000	+11.340%	13	3,146	+154.722%
2026-01-05	9.3500	9.7000	9.2700	9.7000	+25.000%	4	3,146	+183.608%
2025-12-31	7.7600	7.7600	7.7600	7.7600	+2.510%	1	3,145	+254.510%
2025-12-30	7.5700	7.5700	7.5700	7.5700	+8.143%	1	3,145	+263.408%
2025-12-24	6.9400	7.0000	6.9400	7.0000	+1.449%	2	3,144	+293.000%
2025-12-23	6.6000	6.9000	6.6000	6.9000	0.000%	4	3,144	+298.696%
2025-12-22	6.9000	6.9000	6.9000	6.9000	-10.506%	1	3,147	+298.696%
2025-12-15	7.7100	7.7100	7.7100	7.7100	-3.625%	5	3,147	+256.809%
2025-12-11	7.0000	8.0000	7.0000	8.0000	+20.482%	31	3,147	+243.875%
2025-12-10	5.9200	6.6500	5.6400	6.6400	+2.786%	117	3,157	+314.307%
2025-12-09	6.4300	6.4600	6.4200	6.4600	+4.194%	26	3,192	+325.851%
2025-12-08	6.2000	6.2000	6.2000	6.2000	-7.463%	10	3,180	+343.710%
2025-12-03	6.7000	6.7000	6.7000	6.7000	-9.459%	1	3,180	+310.597%
2025-11-26	7.4000	7.4000	7.4000	7.4000	-1.333%	2	3,177	+271.757%
2025-11-25	7.3600	7.5000	7.1000	7.5000	+25.000%	19	3,177	+266.800%
2025-11-24	7.2000	7.4000	6.0000	6.0000	+5.448%	45	3,178	+358.500%
2025-11-21	5.1000	5.9600	5.1000	5.6900	+9.423%	5	3,198	+383.480%
2025-11-20	5.2000	5.2000	5.2000	5.2000	-5.967%	1	3,197	+429.038%
2025-11-18	5.5300	5.5300	5.5300	5.5300	-12.222%	4	3,197	+397.468%
2025-11-17	6.2100	6.5000	6.2100	6.3000	+11.901%	12	3,201	+336.667%
2025-11-14	5.6000	5.6300	5.6000	5.6300	-2.931%	12	3,200	+388.632%
2025-11-12	5.7000	5.8000	5.7000	5.8000	-2.192%	2	3,202	+374.310%
2025-11-07	5.9300	5.9300	5.9300	5.9300	-6.614%	6	3,203	+363.912%
2025-11-06	6.3500	6.3500	6.3500	6.3500	+11.404%	1	3,206	+333.228%
2025-11-05	5.7500	6.0000	5.5400	5.7000	+7.547%	25	3,207	+382.632%
2025-11-04	5.4000	5.4000	5.3000	5.3000	+15.217%	4	3,227	+419.057%
2025-11-03	4.6000	4.6000	4.5000	4.6000	-13.208%	10	3,239	+498.043%
2025-10-31	5.0000	5.3000	5.0000	5.3000	+1.923%	3	3,239	+419.057%
2025-10-30	5.5600	5.7400	5.2000	5.2000	-17.460%	63	3,238	+429.038%
2025-10-29	5.5000	6.3000	4.9000	6.3000	+40.000%	179	3,238	+336.667%
2025-10-28	4.3000	4.6000	4.3000	4.5000	+6.635%	8	3,386	+511.333%
2025-10-27	4.4000	4.4000	4.2200	4.2200	-13.169%	16	3,380	+551.896%
2025-10-24	4.8700	4.8700	4.8600	4.8600	-2.800%	7	3,380	+466.049%
2025-10-23	4.8000	5.0100	4.2000	5.0000	-12.281%	17	3,376	+450.200%
2025-10-22	5.7000	5.7000	5.7000	5.7000	-2.062%	12	3,371	+382.632%
2025-10-21	5.7000	5.9100	5.6000	5.8200	+0.345%	80	3,383	+372.680%
2025-10-20	5.8000	5.8000	5.8000	5.8000	-0.685%	2	3,318	+374.310%
2025-10-16	5.8400	5.8400	5.8400	5.8400	-4.262%	2	3,318	+371.062%
2025-10-14	5.6000	6.2400	5.6000	6.1000	+3.390%	33	3,318	+350.984%
2025-10-13	5.9000	5.9000	5.9000	5.9000	-3.279%	1	3,294	+366.271%
2025-10-10	6.3000	6.3100	5.9500	6.1000	-11.594%	242	3,293	+350.984%
2025-10-09	7.3000	7.3000	6.9000	6.9000	-4.167%	239	3,195	+298.696%
2025-10-08	7.2500	7.6000	7.2000	7.2000	-1.370%	22	3,060	+282.083%
2025-10-07	7.7600	7.7600	7.2000	7.3000	+5.187%	57	3,095	+276.849%
2025-10-06	7.5000	7.7000	6.9400	6.9400	-7.219%	159	3,095	+296.398%
2025-10-03	6.9000	7.4800	6.9000	7.4800	+15.077%	227	3,084	+267.781%
2025-10-02	6.1000	6.5000	6.1000	6.5000	+10.169%	4	3,175	+323.231%
2025-10-01	5.7300	5.9000	5.7300	5.9000	+1.724%	4	3,175	+366.271%
2025-09-30	5.5000	5.9000	5.5000	5.8000	+7.607%	9	3,171	+374.310%
2025-09-29	5.4000	5.4000	5.3900	5.3900	-1.282%	3	3,168	+410.390%
2025-09-26	5.5000	5.6000	5.4600	5.4600	+7.059%	94	3,165	+403.846%
2025-09-25	5.3000	5.3000	4.9100	5.1000	-3.774%	44	3,228	+439.412%
2025-09-24	4.7000	5.5000	4.7000	5.3000	+15.721%	8	3,242	+419.057%
2025-09-23	4.5000	4.8000	4.5000	4.5800	+11.707%	22	3,242	+500.655%
2025-09-19	4.1300	4.1300	4.1000	4.1000	-2.381%	4	3,222	+570.976%
2025-09-18	4.3000	4.5000	4.1400	4.2000	+5.000%	84	3,218	+555.000%
2025-09-17	4.2400	4.2400	4.0000	4.0000	-2.439%	29	3,174	+587.750%
2025-09-16	4.2000	4.3000	4.1000	4.1000	-7.658%	98	3,146	+570.976%
2025-09-15	4.7000	4.7000	4.1900	4.4400	-11.200%	41	3,134	+519.595%
2025-09-12	5.1600	5.2000	5.0000	5.0000	-9.091%	13	3,132	+450.200%
2025-09-11	5.3400	5.8000	5.0000	5.5000	+35.802%	53	3,130	+400.182%
2025-09-10	4.0000	4.0500	3.7000	4.0500	+1.250%	22	3,157	+579.259%
2025-09-09	3.7000	4.0100	3.7000	4.0000	+31.148%	7	3,156	+587.750%
2025-09-08	3.0300	3.0500	3.0300	3.0500	+2.349%	51	3,157	+801.967%
2025-09-04	2.9200	3.1000	2.8700	2.9800	-3.871%	10	3,156	+823.154%
2025-09-02	3.1000	3.2000	3.0000	3.1000	0.000%	32	3,156	+787.419%
2025-08-29	2.8000	3.1000	2.8000	3.1000	+10.714%	22	3,161	+787.419%
2025-08-28	2.8000	2.8000	2.8000	2.8000	-14.634%	5	3,161	+882.500%
2025-08-22	3.3300	3.3300	3.2000	3.2800	+2.500%	8	3,156	+738.720%
2025-08-21	3.2000	3.2000	3.2000	3.2000	-1.538%	1	3,154	+759.688%
2025-08-19	3.3000	3.5000	3.2000	3.2500	+0.619%	58	3,153	+746.462%
2025-08-18	3.4900	3.5000	3.1000	3.2300	+5.902%	1,195	3,139	+751.703%
2025-08-15	2.8100	3.1900	2.8100	3.0500	+17.308%	2,989	2,210	+801.967%
2025-08-14	2.6000	2.6000	2.6000	2.6000	-3.704%	3	3,786	+958.077%
2025-08-13	2.7000	2.7000	2.7000	2.7000	+17.391%	2	3,787	+918.889%
2025-08-12	2.2000	2.3000	2.2000	2.3000	+4.545%	33	3,785	+1,096.087%
2025-08-11	2.3000	2.3000	2.1100	2.2000	-2.222%	4	3,816	+1,150.455%
2025-08-08	2.1500	2.3500	2.1500	2.2500	+3.687%	14	3,818	+1,122.667%
2025-08-06	2.1500	2.1700	2.1500	2.1700	-5.652%	33	3,804	+1,167.742%
2025-08-05	2.2200	2.4500	2.2000	2.3000	+2.222%	185	3,771	+1,096.087%
2025-08-01	2.2200	2.5000	2.1900	2.2500	0.000%	37	3,637	+1,122.667%
2025-07-31	2.1000	2.5300	2.1000	2.2500	+5.634%	169	3,601	+1,122.667%
2025-07-30	2.2500	2.2500	2.1300	2.1300	-11.250%	48	3,460	+1,191.549%
2025-07-29	2.4500	2.4500	2.3500	2.4000	-5.882%	14	3,454	+1,046.250%
2025-07-28	3.0000	3.0000	2.4900	2.5500	-20.313%	24	3,442	+978.824%
2025-07-25	2.4000	3.5300	2.4000	3.2000	+19.403%	54	3,421	+759.688%
2025-07-24	2.8000	2.8000	2.6800	2.6800	-23.209%	34	3,388	+926.493%
2025-07-23	3.5000	3.5300	3.4900	3.4900	+13.312%	7	3,357	+688.252%
2025-07-22	3.2100	3.2100	3.0800	3.0800	+4.407%	3	3,351	+793.182%
2025-07-21	2.9500	2.9500	2.9500	2.9500	-20.270%	6	3,350	+832.542%
2025-07-17	3.9000	3.9000	3.7000	3.7000	-7.500%	56	3,349	+643.514%
2025-07-16	3.8000	4.0000	3.8000	4.0000	+2.564%	3	3,341	+587.750%
2025-07-15	3.9000	3.9000	3.9000	3.9000	-2.500%	82	3,340	+605.385%
2025-07-14	3.9500	4.1000	3.9000	4.0000	-2.439%	300	3,421	+587.750%
2025-07-11	5.1000	5.1000	4.1000	4.1000	-10.870%	1,465	3,298	+570.976%
2025-07-10	4.9000	4.9000	4.6000	4.6000	-4.167%	87	2,014	+498.043%
2025-07-09	4.5500	4.9000	4.1000	4.8000	+2.128%	297	1,979	+473.125%
2025-07-08	5.4000	5.4000	4.7000	4.7000	-11.321%	539	1,773	+485.319%
2025-07-07	5.4000	5.4700	5.3000	5.3000	-8.621%	153	1,235	+419.057%
2025-07-03	6.0000	6.5000	5.8000	5.8000	-1.695%	14	1,081	+374.310%
2025-07-02	6.0000	6.8500	5.1300	5.9000	-69.477%	1,087	1,081	+366.271%
2025-06-18	19.3300	19.3300	19.3300	19.3300	0.000%	2	0	+42.318%