Dark

CNC20260918C42.5
CNC Sep 18 2026 42.50 Call (CNC260918C00042500)
option OPRA

EOD

Jul 9, 2026

25.55+11.572%(+2.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	25.5500	25.5500	25.5500	25.5500	+11.572%	1	750	0.000%
2026-06-29	22.9000	22.9000	22.9000	22.9000	+4.091%	1	751	+11.572%
2026-06-15	22.0000	22.0000	22.0000	22.0000	+0.686%	1	751	+16.136%
2026-06-11	22.2000	22.2000	21.8500	21.8500	-11.179%	2	752	+16.934%
2026-06-09	24.6000	24.6000	24.6000	24.6000	+35.314%	1	754	+3.862%
2026-06-03	18.1800	18.1800	18.1800	18.1800	+2.828%	1	754	+40.539%
2026-05-22	17.6300	17.6800	17.6300	17.6800	+2.197%	24	770	+44.514%
2026-05-20	17.3000	17.3000	17.3000	17.3000	-1.143%	1	770	+47.688%
2026-05-15	17.6000	18.1500	17.5000	17.5000	-1.685%	8	770	+46.000%
2026-05-14	17.8000	17.8000	17.8000	17.8000	+9.538%	1	770	+43.539%
2026-05-12	16.2500	16.2500	16.2500	16.2500	+11.761%	11	769	+57.231%
2026-05-08	14.5300	14.5700	14.5300	14.5400	-1.757%	5	769	+75.722%
2026-05-07	14.7200	14.8000	14.7200	14.8000	-0.671%	4	768	+72.635%
2026-05-06	11.7600	14.9000	11.7600	14.9000	+12.623%	11	766	+71.477%
2026-05-05	13.2300	13.2300	13.2300	13.2300	-1.121%	1	770	+93.122%
2026-05-04	13.3800	13.3800	13.3800	13.3800	+1.904%	1	770	+90.957%
2026-05-01	13.1300	13.1300	13.1300	13.1300	-0.756%	1	769	+94.593%
2026-04-30	13.2300	13.2300	13.2300	13.2300	-7.093%	15	769	+93.122%
2026-04-29	12.9600	14.2400	12.9600	14.2400	+43.838%	19	777	+79.424%
2026-04-28	7.8600	10.3400	7.8600	9.9000	+55.906%	13	777	+158.081%
2026-04-27	5.9400	6.8000	5.9200	6.3500	+18.692%	30	779	+302.362%
2026-04-24	4.8000	5.3500	4.8000	5.3500	+13.830%	8	764	+377.570%
2026-04-23	4.5000	4.7000	4.4200	4.7000	+27.027%	67	761	+443.617%
2026-04-22	4.0000	4.0000	3.6000	3.7000	-3.896%	4	759	+590.541%
2026-04-21	4.1000	4.1000	3.7500	3.8500	+11.594%	14	749	+563.636%
2026-04-20	3.5500	3.5500	3.4500	3.4500	-3.090%	4	749	+640.580%
2026-04-17	3.6500	3.6500	3.5600	3.5600	+7.879%	17	747	+617.697%
2026-04-14	3.3000	3.3000	3.2500	3.3000	+5.096%	4	732	+674.242%
2026-04-13	3.1400	3.1400	3.1400	3.1400	+1.290%	1	733	+713.694%
2026-04-10	3.1000	3.1000	3.1000	3.1000	-3.125%	11	734	+724.194%
2026-04-09	3.1900	3.2100	3.1900	3.2000	+1.266%	14	723	+698.438%
2026-04-08	3.1600	3.1600	3.1600	3.1600	+9.722%	2	714	+708.544%
2026-04-07	2.8800	2.9600	2.8500	2.8800	+4.727%	155	709	+787.153%
2026-04-06	2.7900	2.8500	2.7500	2.7500	+56.250%	47	584	+829.091%
2026-03-31	1.7900	1.8000	1.7600	1.7600	+5.389%	9	616	+1,351.705%
2026-03-30	1.7500	1.7500	1.6700	1.6700	-16.915%	3	610	+1,429.940%
2026-03-26	2.0100	2.0100	2.0100	2.0100	-22.692%	9	608	+1,171.144%
2026-03-20	2.6000	2.6000	2.6000	2.6000	-3.704%	1	599	+882.692%
2026-03-17	2.7400	2.7400	2.7000	2.7000	+0.746%	6	598	+846.296%
2026-03-16	2.8800	2.8800	2.6500	2.6800	+5.098%	18	598	+853.358%
2026-03-12	3.1000	3.1000	2.5500	2.5500	-21.538%	74	604	+901.961%
2026-03-11	3.3500	3.3500	3.1500	3.2500	-5.797%	15	614	+686.154%
2026-03-10	5.2000	5.2000	3.4500	3.4500	-53.252%	105	606	+640.580%
2026-03-05	7.3800	7.3800	7.3800	7.3800	-10.000%	20	593	+246.206%
2026-03-04	8.1000	8.2000	8.1000	8.2000	+4.859%	5	593	+211.585%
2026-03-03	7.8200	7.8200	7.8200	7.8200	-2.250%	2	593	+226.726%
2026-03-02	7.5000	8.0000	7.5000	8.0000	0.000%	8	593	+219.375%
2026-02-27	7.5000	8.0000	7.4200	8.0000	+17.994%	55	593	+219.375%
2026-02-26	6.9300	6.9300	6.7800	6.7800	-6.483%	27	594	+276.844%
2026-02-25	7.2500	7.2500	7.2500	7.2500	+8.859%	5	608	+252.414%
2026-02-24	6.6600	6.6700	6.6600	6.6600	-3.478%	10	608	+283.634%
2026-02-20	7.1100	7.3700	6.9000	6.9000	-8.000%	12	608	+270.290%
2026-02-19	7.2500	7.5000	7.2500	7.5000	+5.634%	12	609	+240.667%
2026-02-18	6.4900	7.1000	6.3400	7.1000	+30.275%	40	606	+259.859%
2026-02-13	5.4500	5.4500	5.4500	5.4500	+7.921%	1	639	+368.807%
2026-02-11	5.0500	5.0500	5.0500	5.0500	-1.942%	9	639	+405.941%
2026-02-10	4.6000	5.1500	4.6000	5.1500	+22.619%	12	639	+396.117%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+1.449%	1	641	+508.333%
2026-02-06	4.2500	4.5600	3.6500	4.1400	-29.711%	41	641	+517.150%
2026-02-05	6.8000	6.8000	5.8900	5.8900	-22.500%	3	639	+333.786%
2026-01-29	7.1700	7.6000	7.1700	7.6000	+19.685%	23	639	+236.184%
2026-01-28	6.1600	6.3500	6.1600	6.3500	-3.053%	13	636	+302.362%
2026-01-27	6.0000	6.5500	6.0000	6.5500	-29.947%	23	635	+290.076%
2026-01-26	9.3500	9.3500	9.3500	9.3500	+3.429%	1	640	+173.262%
2026-01-23	9.0400	9.0400	9.0400	9.0400	+1.573%	5	639	+182.633%
2026-01-12	9.1000	9.1000	8.9000	8.9000	-15.238%	7	644	+187.079%
2026-01-09	10.5000	10.5000	10.5000	10.5000	+5.000%	2	643	+143.333%
2026-01-08	10.0000	10.0000	10.0000	10.0000	+12.360%	2	643	+155.500%
2026-01-06	8.9000	9.1500	8.9000	8.9000	+12.658%	11	641	+187.079%
2026-01-05	7.9000	7.9000	7.9000	7.9000	+29.508%	1	644	+223.418%
2025-12-29	6.1000	6.1000	6.1000	6.1000	+3.390%	1	644	+318.852%
2025-12-19	5.9000	5.9000	5.9000	5.9000	-15.714%	4	643	+333.051%
2025-12-12	7.0000	7.0000	7.0000	7.0000	+2.190%	5	639	+265.000%
2025-12-11	6.3300	7.0000	6.2000	6.8500	+23.201%	40	639	+272.993%
2025-12-10	5.2600	5.6300	5.0200	5.5600	+3.731%	51	645	+359.532%
2025-12-09	5.3600	5.3600	5.3600	5.3600	-3.597%	19	645	+376.679%
2025-12-05	6.1000	6.1000	4.5400	5.5600	-2.456%	18	639	+359.532%
2025-12-04	5.7000	5.7000	5.4000	5.7000	-0.524%	11	645	+348.246%
2025-12-03	5.7000	5.7400	5.7000	5.7300	-4.500%	26	654	+345.899%
2025-12-02	4.6300	6.0000	4.6300	6.0000	+4.530%	42	638	+325.833%
2025-12-01	5.8600	6.4000	5.7300	5.7400	-11.692%	7	669	+345.122%
2025-11-26	6.8900	6.8900	6.5000	6.5000	-0.459%	30	652	+293.077%
2025-11-25	6.5300	6.5300	6.5300	6.5300	+10.678%	1	652	+291.271%
2025-11-24	6.2000	6.5000	5.9000	5.9000	+34.091%	5	653	+333.051%
2025-11-20	4.4000	4.4000	4.4000	4.4000	+10.000%	1	649	+480.682%
2025-11-11	4.0000	4.0000	4.0000	4.0000	+3.896%	1	649	+538.750%
2025-11-10	3.8500	3.8500	3.8500	3.8500	-25.962%	1	649	+563.636%
2025-10-29	5.4600	5.4600	5.1000	5.2000	+36.842%	5	649	+391.346%
2025-10-28	3.6000	3.9000	3.6000	3.8000	+5.556%	4	650	+572.368%
2025-10-27	3.5800	3.6000	3.5800	3.6000	-29.412%	11	647	+609.722%
2025-10-22	5.0000	5.1000	5.0000	5.1000	+3.870%	283	647	+400.980%
2025-10-20	4.3000	4.9100	4.3000	4.9100	+0.409%	2	693	+420.367%
2025-10-15	4.9300	4.9500	4.8900	4.8900	-8.083%	25	693	+422.495%
2025-10-14	5.3000	5.3200	5.3000	5.3200	+5.976%	18	669	+380.263%
2025-10-10	5.1600	5.1600	5.0200	5.0200	-16.333%	52	669	+408.964%
2025-10-09	6.2500	6.2600	6.0000	6.0000	-4.762%	5	684	+325.833%
2025-10-08	6.3000	6.3000	6.3000	6.3000	0.000%	1	681	+305.556%
2025-10-07	6.6000	6.6000	6.2000	6.3000	+1.613%	192	828	+305.556%
2025-10-06	6.6000	6.6000	6.2000	6.2000	-3.125%	9	828	+312.097%
2025-10-03	6.1000	6.4000	6.1000	6.4000	+25.490%	42	823	+299.219%
2025-10-01	5.1000	5.1000	5.1000	5.1000	-1.923%	6	806	+400.980%
2025-09-30	5.0000	5.2000	5.0000	5.2000	+18.182%	15	800	+391.346%
2025-09-25	4.4000	4.4000	4.4000	4.4000	-6.383%	1	787	+480.682%
2025-09-24	4.2100	4.7000	4.2100	4.7000	+23.684%	2	787	+443.617%
2025-09-23	4.1000	4.1000	3.8000	3.8000	+11.765%	3	786	+572.368%
2025-09-19	3.5000	3.5000	3.4000	3.4000	-5.556%	89	786	+651.471%
2025-09-17	3.6000	3.6000	3.6000	3.6000	0.000%	1	697	+609.722%
2025-09-16	3.5000	3.6000	3.5000	3.6000	-5.263%	2	697	+609.722%
2025-09-15	3.7000	3.8000	3.7000	3.8000	-21.649%	6	695	+572.368%
2025-09-11	4.5000	5.0000	4.5000	4.8500	+40.988%	4	696	+426.804%
2025-09-10	3.4000	3.4400	3.4000	3.4400	+6.502%	2	695	+642.733%
2025-09-09	3.0800	3.2400	3.0700	3.2300	+30.769%	42	694	+691.022%
2025-09-05	2.4700	2.4700	2.4700	2.4700	-5.000%	1	664	+934.413%
2025-09-04	2.6500	2.6500	2.6000	2.6000	-2.985%	87	663	+882.692%
2025-08-27	2.6100	2.6800	2.6100	2.6800	+6.349%	2	577	+853.358%
2025-08-26	2.5200	2.5200	2.5200	2.5200	-10.954%	2	577	+913.889%
2025-08-22	2.8000	2.8300	2.8000	2.8300	-4.068%	30	577	+802.827%
2025-08-21	2.9500	2.9500	2.9500	2.9500	+1.724%	1	586	+766.102%
2025-08-19	2.9000	2.9000	2.9000	2.9000	+5.455%	12	585	+781.034%
2025-08-18	2.8500	2.8500	2.7100	2.7500	0.000%	51	585	+829.091%
2025-08-15	2.5000	2.7500	2.5000	2.7500	+22.222%	13	537	+829.091%
2025-08-13	2.2700	2.2700	2.2500	2.2500	+15.385%	20	545	+1,035.556%
2025-08-12	1.9200	1.9500	1.8600	1.9500	0.000%	3	559	+1,210.256%
2025-08-08	1.9000	1.9500	1.8700	1.9500	0.000%	22	561	+1,210.256%
2025-08-07	1.9500	1.9500	1.9500	1.9500	+1.036%	23	562	+1,210.256%
2025-08-05	1.9300	1.9300	1.9300	1.9300	-6.763%	2	553	+1,223.834%
2025-08-04	1.8800	2.1200	1.8800	2.0700	+8.947%	18	551	+1,134.300%
2025-08-01	1.9000	1.9000	1.9000	1.9000	-7.317%	1	540	+1,244.737%
2025-07-31	1.8500	2.0500	1.8500	2.0500	+7.895%	6	539	+1,146.341%
2025-07-30	1.9000	1.9000	1.8300	1.9000	0.000%	91	533	+1,244.737%
2025-07-29	1.9000	1.9000	1.9000	1.9000	-10.798%	1	444	+1,244.737%
2025-07-28	2.3600	2.3600	2.1300	2.1300	-16.471%	32	444	+1,099.531%
2025-07-21	2.5500	2.5500	2.5500	2.5500	-13.559%	47	426	+901.961%
2025-07-18	2.9500	2.9500	2.9500	2.9500	-7.813%	1	391	+766.102%
2025-07-17	3.2000	3.2000	3.2000	3.2000	-3.030%	3	390	+698.438%
2025-07-16	3.4000	3.4000	3.2000	3.3000	0.000%	42	390	+674.242%
2025-07-15	3.3000	3.4000	3.3000	3.3000	0.000%	46	351	+674.242%
2025-07-14	3.4000	3.4000	3.3000	3.3000	-5.714%	2	308	+674.242%
2025-07-11	3.7000	3.7000	3.5000	3.5000	-12.500%	182	307	+630.000%
2025-07-10	4.1000	4.1200	4.0000	4.0000	-2.439%	87	134	+538.750%
2025-07-09	3.7000	4.1000	3.7000	4.1000	-12.766%	81	96	+523.171%
2025-07-07	5.1000	5.2000	4.7000	4.7000	-4.082%	4	20	+443.617%
2025-07-02	5.7000	6.1700	4.9000	4.9000	0.000%	16	16	+421.429%