Dark

CNC20260918C45
CNC Sep 18 2026 45.00 Call (CNC260918C00045000)
option OPRA

EOD

Aug 31, 2026

19.55-10.853%(-2.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	19.5500	19.5500	19.5500	19.5500	-10.853%	1	3,423	0.000%
2026-08-26	21.9300	21.9300	21.9300	21.9300	+1.763%	1	3,424	-10.853%
2026-08-25	21.5500	21.5500	21.5500	21.5500	+8.128%	1	3,425	-9.281%
2026-08-21	19.9800	19.9800	19.9300	19.9300	-4.090%	17	3,426	-1.907%
2026-08-18	20.7800	20.7800	20.7800	20.7800	+2.163%	1	3,416	-5.919%
2026-08-17	20.3400	20.3400	20.3400	20.3400	-3.739%	1	3,416	-3.884%
2026-08-13	21.1300	21.1300	21.1300	21.1300	+58.159%	5	3,417	-7.478%
2026-07-28	13.3600	13.3600	13.3600	13.3600	-39.955%	1	3,420	+46.332%
2026-07-20	22.2500	22.2500	22.2500	22.2500	-7.676%	1	3,420	-12.135%
2026-07-14	24.4500	24.6000	24.1000	24.1000	+11.937%	9	3,420	-18.880%
2026-06-09	21.5300	21.5300	21.5300	21.5300	+2.719%	1	3,425	-9.196%
2026-06-08	20.0000	20.9600	20.0000	20.9600	+8.940%	10	3,425	-6.727%
2026-06-04	19.2400	19.2400	19.2400	19.2400	+6.416%	3	3,435	+1.611%
2026-06-01	18.0800	18.0800	18.0800	18.0800	+19.735%	1	3,438	+8.131%
2026-05-20	15.2500	15.2500	15.1000	15.1000	-5.625%	10	3,439	+29.470%
2026-05-19	16.0000	16.0000	16.0000	16.0000	+5.125%	1	3,447	+22.188%
2026-05-18	15.2600	15.2600	15.2200	15.2200	-2.810%	13	3,447	+28.449%
2026-05-15	15.6600	15.6600	15.6600	15.6600	-1.447%	1	3,447	+24.840%
2026-05-14	15.8900	15.8900	15.8900	15.8900	-4.277%	1	3,447	+23.033%
2026-05-13	16.6000	16.6000	16.6000	16.6000	+3.106%	2	3,580	+17.771%
2026-05-12	13.5600	16.1900	13.5600	16.1000	+16.836%	138	3,580	+21.429%
2026-05-11	13.7800	13.7800	13.7800	13.7800	+2.074%	1	3,580	+41.872%
2026-05-08	12.8600	13.5000	12.8600	13.5000	+3.053%	32	3,580	+44.815%
2026-05-07	12.7700	13.1000	12.7000	13.1000	+20.073%	58	3,580	+49.237%
2026-05-06	10.9100	10.9100	10.9100	10.9100	-3.707%	1	3,589	+79.193%
2026-05-05	11.3300	11.3300	11.3300	11.3300	-1.564%	1	3,589	+72.551%
2026-05-04	11.1500	11.5100	11.1500	11.5100	-1.371%	2	3,589	+69.852%
2026-05-01	11.6700	11.6700	11.6700	11.6700	+2.100%	3	3,586	+67.524%
2026-04-30	11.1000	11.4300	11.1000	11.4300	-1.466%	3	3,586	+71.041%
2026-04-29	11.7500	11.7500	11.3700	11.6000	+37.931%	14	3,589	+68.534%
2026-04-28	6.1500	8.5000	6.1500	8.4100	+69.899%	39	3,591	+132.461%
2026-04-27	4.6600	5.2800	4.5100	4.9500	+16.471%	34	3,589	+294.949%
2026-04-24	4.0700	4.2500	3.7500	4.2500	+10.966%	35	3,594	+360.000%
2026-04-23	3.4000	3.8300	3.4000	3.8300	+36.786%	13	3,625	+410.444%
2026-04-22	2.8000	2.8000	2.8000	2.8000	-3.448%	1	3,625	+598.214%
2026-04-21	3.1500	3.1500	2.9000	2.9000	+14.625%	24	3,624	+574.138%
2026-04-20	2.7700	2.7700	2.5300	2.5300	-6.642%	2	3,624	+672.727%
2026-04-17	2.8900	2.8900	2.7100	2.7100	-8.136%	16	3,625	+621.402%
2026-04-16	2.7500	2.9500	2.7500	2.9500	+31.111%	13	3,625	+562.712%
2026-04-15	2.2500	2.2500	2.2500	2.2500	-12.791%	2	3,621	+768.889%
2026-04-14	2.5400	2.6200	2.5400	2.5800	+10.730%	15	3,621	+657.752%
2026-04-13	2.1000	2.3900	2.1000	2.3300	-4.115%	43	3,618	+739.056%
2026-04-10	2.4300	2.4300	2.4300	2.4300	-3.187%	19	3,619	+704.527%
2026-04-09	2.5100	2.5100	2.5100	2.5100	0.000%	23	3,633	+678.884%
2026-04-08	2.5200	2.6300	2.4200	2.5100	+5.462%	37	3,662	+678.884%
2026-04-07	2.3800	2.3800	2.3800	2.3800	+12.796%	5	3,654	+721.429%
2026-04-06	2.1200	2.1800	2.1000	2.1100	+17.877%	22	3,654	+826.540%
2026-04-02	1.9400	1.9400	1.7900	1.7900	-1.648%	6	3,657	+992.179%
2026-04-01	1.5600	1.8200	1.5600	1.8200	+40.000%	48	3,657	+974.176%
2026-03-31	1.3800	1.3800	1.3000	1.3000	-2.985%	9	3,618	+1,403.846%
2026-03-30	1.3400	1.3400	1.3400	1.3400	-6.944%	1	3,621	+1,358.955%
2026-03-27	1.4900	1.4900	1.4400	1.4400	-11.656%	12	3,621	+1,257.639%
2026-03-26	1.6300	1.6300	1.6300	1.6300	+6.536%	3	3,614	+1,099.387%
2026-03-24	1.5300	1.5300	1.3600	1.5300	-24.631%	6	3,614	+1,177.778%
2026-03-20	2.2800	2.2800	2.0300	2.0300	-23.106%	12	3,614	+863.054%
2026-03-19	2.6400	2.6400	2.6400	2.6400	+5.600%	21	3,614	+640.530%
2026-03-18	2.4900	2.5000	2.4900	2.5000	+17.371%	2	3,614	+682.000%
2026-03-17	2.1100	2.1300	2.1100	2.1300	-2.294%	10	3,616	+817.840%
2026-03-16	2.2500	2.2500	2.1800	2.1800	+1.395%	54	3,610	+796.789%
2026-03-13	2.1500	2.1500	2.1500	2.1500	-12.245%	200	3,610	+809.302%
2026-03-12	2.4500	2.4500	2.4500	2.4500	-6.130%	20	3,610	+697.959%
2026-03-11	2.5200	2.6700	2.4700	2.6100	+3.984%	42	3,618	+649.042%
2026-03-10	4.2000	4.2000	2.5100	2.5100	-58.852%	18	3,586	+678.884%
2026-03-05	6.8000	6.8000	6.1000	6.1000	-4.688%	2	3,582	+220.492%
2026-03-03	6.4000	6.4000	6.4000	6.4000	-5.882%	4	3,583	+205.469%
2026-03-02	6.3200	6.8000	6.3200	6.8000	+1.040%	7	3,587	+187.500%
2026-02-27	6.3800	6.7300	6.2500	6.7300	+17.043%	4	3,590	+190.490%
2026-02-26	6.0000	6.0000	5.7500	5.7500	-3.361%	10	3,590	+240.000%
2026-02-25	5.9500	5.9500	5.9500	5.9500	+6.250%	5	3,587	+228.571%
2026-02-24	5.6000	5.6100	5.6000	5.6000	-8.197%	10	3,587	+249.107%
2026-02-23	6.0500	6.1100	6.0300	6.1000	+2.521%	115	3,597	+220.492%
2026-02-20	5.9100	5.9500	5.9100	5.9500	-2.138%	12	3,584	+228.571%
2026-02-19	5.8000	6.0800	5.8000	6.0800	+4.828%	2	3,588	+221.546%
2026-02-18	5.4500	5.9500	5.4000	5.8000	+27.473%	806	3,587	+237.069%
2026-02-13	4.5900	4.5900	4.5500	4.5500	+3.409%	4	3,757	+329.670%
2026-02-12	4.6000	4.6000	4.4000	4.4000	+6.024%	4	3,757	+344.318%
2026-02-11	4.2500	4.2500	4.1500	4.1500	+3.750%	6	3,758	+371.084%
2026-02-10	3.7600	4.0000	3.7600	4.0000	+15.942%	2	3,752	+388.750%
2026-02-09	3.7000	3.7000	3.4500	3.4500	+2.985%	3	3,752	+466.667%
2026-02-06	3.8000	3.8000	2.9700	3.3500	-31.211%	16	3,752	+483.582%
2026-02-05	5.1000	5.1500	4.8700	4.8700	-17.875%	16	3,749	+301.437%
2026-02-02	5.9300	5.9300	5.9300	5.9300	+7.818%	1	3,748	+229.680%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+3.970%	1	3,747	+255.455%
2026-01-27	5.0500	5.5000	4.6100	5.2900	-31.565%	57	3,747	+269.565%
2026-01-23	7.7300	7.7300	7.7300	7.7300	+6.621%	5	3,753	+152.911%
2026-01-21	7.0900	7.2500	7.0000	7.2500	-11.043%	32	3,750	+169.655%
2026-01-16	8.1500	8.1500	8.1500	8.1500	+0.617%	1	3,757	+139.877%
2026-01-14	7.8500	8.1000	7.8500	8.1000	+2.532%	55	3,757	+141.358%
2026-01-12	7.9000	7.9000	7.9000	7.9000	-12.222%	2	3,759	+147.468%
2026-01-08	9.0000	9.0000	9.0000	9.0000	+12.641%	1	3,760	+117.222%
2026-01-07	8.1000	8.3000	7.9900	7.9900	+1.525%	23	3,761	+144.681%
2026-01-06	7.8000	7.8700	7.7200	7.8700	+8.552%	4	3,761	+148.412%
2026-01-05	6.5200	7.2500	6.4000	7.2500	+33.517%	8	3,762	+169.655%
2025-12-31	5.4300	5.4300	5.4300	5.4300	+2.260%	1	3,766	+260.037%
2025-12-30	5.3700	5.4100	5.3000	5.3100	-2.210%	32	3,766	+268.173%
2025-12-29	5.4300	5.4300	5.4300	5.4300	+9.919%	10	3,761	+260.037%
2025-12-26	4.9600	4.9600	4.9300	4.9400	+5.330%	6	3,761	+295.749%
2025-12-17	4.6800	4.7800	4.6700	4.6900	-23.115%	201	3,759	+316.844%
2025-12-12	6.2300	6.2300	6.0900	6.1000	+4.274%	4	3,960	+220.492%
2025-12-11	5.4700	6.2000	5.4600	5.8500	+21.622%	19	3,960	+234.188%
2025-12-05	5.3000	5.3000	4.6700	4.8100	-0.825%	18	3,956	+306.445%
2025-12-04	4.8500	5.3000	4.8500	4.8500	-3.000%	8	3,974	+303.093%
2025-12-03	5.0200	5.0300	5.0000	5.0000	-3.846%	26	3,981	+291.000%
2025-12-02	3.8800	5.2000	3.8800	5.2000	+4.418%	42	3,955	+275.962%
2025-12-01	5.0100	5.6000	4.9800	4.9800	-9.124%	4	3,957	+292.570%
2025-11-26	5.7000	5.7000	5.4800	5.4800	+3.396%	31	3,928	+256.752%
2025-11-24	5.3000	5.3000	5.3000	5.3000	+26.190%	3	3,928	+268.868%
2025-11-12	4.1000	4.2000	4.0000	4.2000	+29.231%	4	3,928	+365.476%
2025-11-10	3.2500	3.2500	3.2500	3.2500	-24.419%	1	3,924	+501.538%
2025-11-06	4.3000	4.3000	4.3000	4.3000	-0.922%	5	3,925	+354.651%
2025-11-05	4.3400	4.3400	4.3400	4.3400	+20.222%	4	3,930	+350.461%
2025-11-04	3.6100	3.6100	3.6100	3.6100	+6.176%	10	3,930	+441.551%
2025-11-03	3.5900	3.5900	3.3000	3.4000	0.000%	219	3,817	+475.000%
2025-10-31	3.3800	3.4000	3.3800	3.4000	-10.526%	10	3,817	+475.000%
2025-10-30	4.2000	4.2000	3.8000	3.8000	-17.391%	5	3,816	+414.474%
2025-10-29	4.2000	4.6000	4.2000	4.6000	+35.294%	14	3,814	+325.000%
2025-10-28	3.2000	3.4000	3.1000	3.4000	+13.333%	247	3,823	+475.000%
2025-10-27	3.3000	3.3000	3.0000	3.0000	-16.667%	46	3,615	+551.667%
2025-10-23	2.8000	3.6000	2.8000	3.6000	-5.512%	62	3,615	+443.056%
2025-10-21	4.3600	4.3800	3.8100	3.8100	-7.073%	58	3,615	+413.123%
2025-10-20	4.1000	4.1000	4.1000	4.1000	-2.381%	10	3,614	+376.829%
2025-10-16	4.6000	4.6000	4.2000	4.2000	-2.326%	11	3,624	+365.476%
2025-10-15	4.3600	4.3600	4.3000	4.3000	-5.702%	25	3,633	+354.651%
2025-10-14	4.6900	4.6900	4.5600	4.5600	+9.615%	17	3,656	+328.728%
2025-10-10	4.5000	4.5000	4.1600	4.1600	-26.761%	221	3,656	+369.952%
2025-10-08	5.6800	5.6800	5.6800	5.6800	+3.085%	9	3,575	+244.190%
2025-10-07	5.6800	5.8000	5.5100	5.5100	+2.037%	15	3,564	+254.809%
2025-10-06	5.8000	5.8000	5.4000	5.4000	-5.429%	32	3,564	+262.037%
2025-10-03	5.2000	5.7100	5.2000	5.7100	+18.958%	14	3,564	+242.382%
2025-10-02	4.6300	4.8000	4.6300	4.8000	+10.599%	35	3,563	+307.292%
2025-10-01	4.3000	4.4000	4.3000	4.3400	+11.282%	23	3,546	+350.461%
2025-09-29	3.9000	3.9000	3.9000	3.9000	-7.143%	4	3,557	+401.282%
2025-09-26	4.0000	4.2000	4.0000	4.2000	+10.526%	257	3,561	+365.476%
2025-09-25	3.7500	3.8000	3.7500	3.8000	-5.000%	3	3,367	+414.474%
2025-09-24	3.5000	4.0000	3.5000	4.0000	+21.212%	234	3,367	+388.750%
2025-09-23	3.5000	3.5000	3.2000	3.3000	+6.452%	8	3,598	+492.424%
2025-09-22	3.1000	3.1000	3.1000	3.1000	+5.085%	3	3,603	+530.645%
2025-09-19	2.9500	2.9700	2.9500	2.9500	-1.667%	774	3,603	+562.712%
2025-09-17	3.0600	3.1000	3.0000	3.0000	+5.263%	9	3,597	+551.667%
2025-09-16	3.2500	3.2500	2.8500	2.8500	-10.938%	32	3,598	+585.965%
2025-09-15	3.0000	3.2000	3.0000	3.2000	-5.882%	17	3,590	+510.938%
2025-09-12	4.0000	4.0000	3.4000	3.4000	-12.821%	9	3,580	+475.000%
2025-09-11	4.4000	4.5400	3.6500	3.9000	+32.203%	62	3,575	+401.282%
2025-09-10	2.9800	2.9800	2.9500	2.9500	-1.667%	2	3,578	+562.712%
2025-09-09	2.5000	3.0000	2.5000	3.0000	+50.000%	66	3,577	+551.667%
2025-09-05	2.0000	2.0000	2.0000	2.0000	-16.667%	1	3,566	+877.500%
2025-09-02	2.4000	2.4000	2.4000	2.4000	+16.505%	3	3,565	+714.583%
2025-08-28	2.0300	2.0600	2.0200	2.0600	-12.340%	286	3,565	+849.029%
2025-08-26	2.3500	2.3500	2.3500	2.3500	+2.174%	5	3,685	+731.915%
2025-08-25	2.1500	2.3000	2.1500	2.3000	-2.542%	41	3,685	+750.000%
2025-08-22	2.3200	2.3900	2.2600	2.3600	+0.426%	33	3,723	+728.390%
2025-08-21	2.3500	2.3500	2.3500	2.3500	-7.843%	20	3,704	+731.915%
2025-08-20	2.5200	2.5500	2.5200	2.5500	+4.082%	74	3,684	+666.667%
2025-08-19	2.4300	2.4500	2.4300	2.4500	+6.522%	4	3,698	+697.959%
2025-08-18	2.6000	2.6200	2.3000	2.3000	-2.128%	287	3,700	+750.000%
2025-08-15	2.0500	2.4000	2.0500	2.3500	+27.027%	2,976	3,669	+731.915%
2025-08-14	2.0000	2.0000	1.8500	1.8500	-7.500%	6	5,184	+956.757%
2025-08-13	2.0000	2.0000	2.0000	2.0000	+25.000%	5	5,184	+877.500%
2025-08-11	1.5200	1.6500	1.5100	1.6000	+1.911%	10	5,184	+1,121.875%
2025-08-07	1.5700	1.6000	1.4700	1.5700	-14.674%	5	5,187	+1,145.223%
2025-08-04	1.7600	1.8400	1.7600	1.8400	+3.955%	2	5,189	+962.500%
2025-07-31	1.5000	1.7700	1.5000	1.7700	+10.625%	509	5,189	+1,004.520%
2025-07-30	1.6000	1.6000	0.7000	1.6000	-3.030%	177	4,733	+1,121.875%
2025-07-29	1.7000	1.7000	1.6500	1.6500	-8.333%	55	4,557	+1,084.848%
2025-07-28	2.0500	2.0500	1.8000	1.8000	0.000%	3	4,555	+986.111%
2025-07-25	1.8000	1.8000	1.8000	1.8000	-5.263%	2	4,555	+986.111%
2025-07-24	2.0000	2.0000	1.9000	1.9000	-15.556%	4	4,553	+928.947%
2025-07-22	2.3000	2.3000	2.2500	2.2500	+4.651%	13	4,551	+768.889%
2025-07-21	2.3000	2.3000	2.1500	2.1500	-10.788%	1,075	4,541	+809.302%
2025-07-18	2.4000	2.4900	2.4000	2.4100	-9.057%	101	3,473	+711.203%
2025-07-17	2.6800	2.6800	2.6500	2.6500	-11.074%	3	3,372	+637.736%
2025-07-16	2.7500	3.0200	2.7000	2.9800	+8.364%	103	3,373	+556.040%
2025-07-15	2.8500	2.8500	2.7500	2.7500	-1.786%	43	3,271	+610.909%
2025-07-14	2.7800	2.8500	2.7800	2.8000	-3.448%	142	3,228	+598.214%
2025-07-11	3.3300	3.4100	2.9000	2.9000	-14.706%	1,084	3,106	+574.138%
2025-07-10	3.3800	3.6000	3.3800	3.4000	-2.857%	13	2,043	+475.000%
2025-07-09	3.2000	3.5700	2.8500	3.5000	+2.941%	231	2,030	+458.571%
2025-07-08	3.9000	3.9000	3.4000	3.4000	-16.049%	538	1,820	+475.000%
2025-07-07	4.5000	4.5000	4.0000	4.0500	-5.814%	174	1,335	+382.716%
2025-07-03	4.9400	4.9400	4.3000	4.3000	-4.232%	116	1,051	+354.651%
2025-07-02	4.0000	5.1500	3.4800	4.4900	-68.819%	1,060	1,051	+335.412%
2025-06-27	14.4000	14.4000	14.4000	14.4000	0.000%	1	1	+35.764%