Dark

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

Inactive

Jun 9, 2026

21.53+2.719%(+0.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-09	21.5300	21.5300	21.5300	21.5300	+2.719%	1	3,425	0.000%
2026-06-08	20.0000	20.9600	20.0000	20.9600	+8.940%	10	3,425	+2.719%
2026-06-04	19.2400	19.2400	19.2400	19.2400	+6.416%	3	3,435	+11.902%
2026-06-01	18.0800	18.0800	18.0800	18.0800	+19.735%	1	3,438	+19.082%
2026-05-20	15.2500	15.2500	15.1000	15.1000	-5.625%	10	3,439	+42.583%
2026-05-19	16.0000	16.0000	16.0000	16.0000	+5.125%	1	3,447	+34.563%
2026-05-18	15.2600	15.2600	15.2200	15.2200	-2.810%	13	3,447	+41.459%
2026-05-15	15.6600	15.6600	15.6600	15.6600	-1.447%	1	3,447	+37.484%
2026-05-14	15.8900	15.8900	15.8900	15.8900	-4.277%	1	3,447	+35.494%
2026-05-13	16.6000	16.6000	16.6000	16.6000	+3.106%	2	3,580	+29.699%
2026-05-12	13.5600	16.1900	13.5600	16.1000	+16.836%	138	3,580	+33.727%
2026-05-11	13.7800	13.7800	13.7800	13.7800	+2.074%	1	3,580	+56.241%
2026-05-08	12.8600	13.5000	12.8600	13.5000	+3.053%	32	3,580	+59.481%
2026-05-07	12.7700	13.1000	12.7000	13.1000	+20.073%	58	3,580	+64.351%
2026-05-06	10.9100	10.9100	10.9100	10.9100	-3.707%	1	3,589	+97.342%
2026-05-05	11.3300	11.3300	11.3300	11.3300	-1.564%	1	3,589	+90.026%
2026-05-04	11.1500	11.5100	11.1500	11.5100	-1.371%	2	3,589	+87.055%
2026-05-01	11.6700	11.6700	11.6700	11.6700	+2.100%	3	3,586	+84.490%
2026-04-30	11.1000	11.4300	11.1000	11.4300	-1.466%	3	3,586	+88.364%
2026-04-29	11.7500	11.7500	11.3700	11.6000	+37.931%	14	3,589	+85.603%
2026-04-28	6.1500	8.5000	6.1500	8.4100	+69.899%	39	3,591	+156.005%
2026-04-27	4.6600	5.2800	4.5100	4.9500	+16.471%	34	3,589	+334.949%
2026-04-24	4.0700	4.2500	3.7500	4.2500	+10.966%	35	3,594	+406.588%
2026-04-23	3.4000	3.8300	3.4000	3.8300	+36.786%	13	3,625	+462.141%
2026-04-22	2.8000	2.8000	2.8000	2.8000	-3.448%	1	3,625	+668.929%
2026-04-21	3.1500	3.1500	2.9000	2.9000	+14.625%	24	3,624	+642.414%
2026-04-20	2.7700	2.7700	2.5300	2.5300	-6.642%	2	3,624	+750.988%
2026-04-17	2.8900	2.8900	2.7100	2.7100	-8.136%	16	3,625	+694.465%
2026-04-16	2.7500	2.9500	2.7500	2.9500	+31.111%	13	3,625	+629.831%
2026-04-15	2.2500	2.2500	2.2500	2.2500	-12.791%	2	3,621	+856.889%
2026-04-14	2.5400	2.6200	2.5400	2.5800	+10.730%	15	3,621	+734.496%
2026-04-13	2.1000	2.3900	2.1000	2.3300	-4.115%	43	3,618	+824.034%
2026-04-10	2.4300	2.4300	2.4300	2.4300	-3.187%	19	3,619	+786.008%
2026-04-09	2.5100	2.5100	2.5100	2.5100	0.000%	23	3,633	+757.769%
2026-04-08	2.5200	2.6300	2.4200	2.5100	+5.462%	37	3,662	+757.769%
2026-04-07	2.3800	2.3800	2.3800	2.3800	+12.796%	5	3,654	+804.622%
2026-04-06	2.1200	2.1800	2.1000	2.1100	+17.877%	22	3,654	+920.379%
2026-04-02	1.9400	1.9400	1.7900	1.7900	-1.648%	6	3,657	+1,102.793%
2026-04-01	1.5600	1.8200	1.5600	1.8200	+40.000%	48	3,657	+1,082.967%
2026-03-31	1.3800	1.3800	1.3000	1.3000	-2.985%	9	3,618	+1,556.154%
2026-03-30	1.3400	1.3400	1.3400	1.3400	-6.944%	1	3,621	+1,506.716%
2026-03-27	1.4900	1.4900	1.4400	1.4400	-11.656%	12	3,621	+1,395.139%
2026-03-26	1.6300	1.6300	1.6300	1.6300	+6.536%	3	3,614	+1,220.859%
2026-03-24	1.5300	1.5300	1.3600	1.5300	-24.631%	6	3,614	+1,307.190%
2026-03-20	2.2800	2.2800	2.0300	2.0300	-23.106%	12	3,614	+960.591%
2026-03-19	2.6400	2.6400	2.6400	2.6400	+5.600%	21	3,614	+715.530%
2026-03-18	2.4900	2.5000	2.4900	2.5000	+17.371%	2	3,614	+761.200%
2026-03-17	2.1100	2.1300	2.1100	2.1300	-2.294%	10	3,616	+910.798%
2026-03-16	2.2500	2.2500	2.1800	2.1800	+1.395%	54	3,610	+887.615%
2026-03-13	2.1500	2.1500	2.1500	2.1500	-12.245%	200	3,610	+901.395%
2026-03-12	2.4500	2.4500	2.4500	2.4500	-6.130%	20	3,610	+778.776%
2026-03-11	2.5200	2.6700	2.4700	2.6100	+3.984%	42	3,618	+724.904%
2026-03-10	4.2000	4.2000	2.5100	2.5100	-58.852%	18	3,586	+757.769%
2026-03-05	6.8000	6.8000	6.1000	6.1000	-4.688%	2	3,582	+252.951%
2026-03-03	6.4000	6.4000	6.4000	6.4000	-5.882%	4	3,583	+236.406%
2026-03-02	6.3200	6.8000	6.3200	6.8000	+1.040%	7	3,587	+216.618%
2026-02-27	6.3800	6.7300	6.2500	6.7300	+17.043%	4	3,590	+219.911%
2026-02-26	6.0000	6.0000	5.7500	5.7500	-3.361%	10	3,590	+274.435%
2026-02-25	5.9500	5.9500	5.9500	5.9500	+6.250%	5	3,587	+261.849%
2026-02-24	5.6000	5.6100	5.6000	5.6000	-8.197%	10	3,587	+284.464%
2026-02-23	6.0500	6.1100	6.0300	6.1000	+2.521%	115	3,597	+252.951%
2026-02-20	5.9100	5.9500	5.9100	5.9500	-2.138%	12	3,584	+261.849%
2026-02-19	5.8000	6.0800	5.8000	6.0800	+4.828%	2	3,588	+254.112%
2026-02-18	5.4500	5.9500	5.4000	5.8000	+27.473%	806	3,587	+271.207%
2026-02-13	4.5900	4.5900	4.5500	4.5500	+3.409%	4	3,757	+373.187%
2026-02-12	4.6000	4.6000	4.4000	4.4000	+6.024%	4	3,757	+389.318%
2026-02-11	4.2500	4.2500	4.1500	4.1500	+3.750%	6	3,758	+418.795%
2026-02-10	3.7600	4.0000	3.7600	4.0000	+15.942%	2	3,752	+438.250%
2026-02-09	3.7000	3.7000	3.4500	3.4500	+2.985%	3	3,752	+524.058%
2026-02-06	3.8000	3.8000	2.9700	3.3500	-31.211%	16	3,752	+542.687%
2026-02-05	5.1000	5.1500	4.8700	4.8700	-17.875%	16	3,749	+342.094%
2026-02-02	5.9300	5.9300	5.9300	5.9300	+7.818%	1	3,748	+263.069%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+3.970%	1	3,747	+291.455%
2026-01-27	5.0500	5.5000	4.6100	5.2900	-31.565%	57	3,747	+306.994%
2026-01-23	7.7300	7.7300	7.7300	7.7300	+6.621%	5	3,753	+178.525%
2026-01-21	7.0900	7.2500	7.0000	7.2500	-11.043%	32	3,750	+196.966%
2026-01-16	8.1500	8.1500	8.1500	8.1500	+0.617%	1	3,757	+164.172%
2026-01-14	7.8500	8.1000	7.8500	8.1000	+2.532%	55	3,757	+165.802%
2026-01-12	7.9000	7.9000	7.9000	7.9000	-12.222%	2	3,759	+172.532%
2026-01-08	9.0000	9.0000	9.0000	9.0000	+12.641%	1	3,760	+139.222%
2026-01-07	8.1000	8.3000	7.9900	7.9900	+1.525%	23	3,761	+169.462%
2026-01-06	7.8000	7.8700	7.7200	7.8700	+8.552%	4	3,761	+173.571%
2026-01-05	6.5200	7.2500	6.4000	7.2500	+33.517%	8	3,762	+196.966%
2025-12-31	5.4300	5.4300	5.4300	5.4300	+2.260%	1	3,766	+296.501%
2025-12-30	5.3700	5.4100	5.3000	5.3100	-2.210%	32	3,766	+305.461%
2025-12-29	5.4300	5.4300	5.4300	5.4300	+9.919%	10	3,761	+296.501%
2025-12-26	4.9600	4.9600	4.9300	4.9400	+5.330%	6	3,761	+335.830%
2025-12-17	4.6800	4.7800	4.6700	4.6900	-23.115%	201	3,759	+359.062%
2025-12-12	6.2300	6.2300	6.0900	6.1000	+4.274%	4	3,960	+252.951%
2025-12-11	5.4700	6.2000	5.4600	5.8500	+21.622%	19	3,960	+268.034%
2025-12-05	5.3000	5.3000	4.6700	4.8100	-0.825%	18	3,956	+347.609%
2025-12-04	4.8500	5.3000	4.8500	4.8500	-3.000%	8	3,974	+343.918%
2025-12-03	5.0200	5.0300	5.0000	5.0000	-3.846%	26	3,981	+330.600%
2025-12-02	3.8800	5.2000	3.8800	5.2000	+4.418%	42	3,955	+314.038%
2025-12-01	5.0100	5.6000	4.9800	4.9800	-9.124%	4	3,957	+332.329%
2025-11-26	5.7000	5.7000	5.4800	5.4800	+3.396%	31	3,928	+292.883%
2025-11-24	5.3000	5.3000	5.3000	5.3000	+26.190%	3	3,928	+306.226%
2025-11-12	4.1000	4.2000	4.0000	4.2000	+29.231%	4	3,928	+412.619%
2025-11-10	3.2500	3.2500	3.2500	3.2500	-24.419%	1	3,924	+562.462%
2025-11-06	4.3000	4.3000	4.3000	4.3000	-0.922%	5	3,925	+400.698%
2025-11-05	4.3400	4.3400	4.3400	4.3400	+20.222%	4	3,930	+396.083%
2025-11-04	3.6100	3.6100	3.6100	3.6100	+6.176%	10	3,930	+496.399%
2025-11-03	3.5900	3.5900	3.3000	3.4000	0.000%	219	3,817	+533.235%
2025-10-31	3.3800	3.4000	3.3800	3.4000	-10.526%	10	3,817	+533.235%
2025-10-30	4.2000	4.2000	3.8000	3.8000	-17.391%	5	3,816	+466.579%
2025-10-29	4.2000	4.6000	4.2000	4.6000	+35.294%	14	3,814	+368.043%
2025-10-28	3.2000	3.4000	3.1000	3.4000	+13.333%	247	3,823	+533.235%
2025-10-27	3.3000	3.3000	3.0000	3.0000	-16.667%	46	3,615	+617.667%
2025-10-23	2.8000	3.6000	2.8000	3.6000	-5.512%	62	3,615	+498.056%
2025-10-21	4.3600	4.3800	3.8100	3.8100	-7.073%	58	3,615	+465.092%
2025-10-20	4.1000	4.1000	4.1000	4.1000	-2.381%	10	3,614	+425.122%
2025-10-16	4.6000	4.6000	4.2000	4.2000	-2.326%	11	3,624	+412.619%
2025-10-15	4.3600	4.3600	4.3000	4.3000	-5.702%	25	3,633	+400.698%
2025-10-14	4.6900	4.6900	4.5600	4.5600	+9.615%	17	3,656	+372.149%
2025-10-10	4.5000	4.5000	4.1600	4.1600	-26.761%	221	3,656	+417.548%
2025-10-08	5.6800	5.6800	5.6800	5.6800	+3.085%	9	3,575	+279.049%
2025-10-07	5.6800	5.8000	5.5100	5.5100	+2.037%	15	3,564	+290.744%
2025-10-06	5.8000	5.8000	5.4000	5.4000	-5.429%	32	3,564	+298.704%
2025-10-03	5.2000	5.7100	5.2000	5.7100	+18.958%	14	3,564	+277.058%
2025-10-02	4.6300	4.8000	4.6300	4.8000	+10.599%	35	3,563	+348.542%
2025-10-01	4.3000	4.4000	4.3000	4.3400	+11.282%	23	3,546	+396.083%
2025-09-29	3.9000	3.9000	3.9000	3.9000	-7.143%	4	3,557	+452.051%
2025-09-26	4.0000	4.2000	4.0000	4.2000	+10.526%	257	3,561	+412.619%
2025-09-25	3.7500	3.8000	3.7500	3.8000	-5.000%	3	3,367	+466.579%
2025-09-24	3.5000	4.0000	3.5000	4.0000	+21.212%	234	3,367	+438.250%
2025-09-23	3.5000	3.5000	3.2000	3.3000	+6.452%	8	3,598	+552.424%
2025-09-22	3.1000	3.1000	3.1000	3.1000	+5.085%	3	3,603	+594.516%
2025-09-19	2.9500	2.9700	2.9500	2.9500	-1.667%	774	3,603	+629.831%
2025-09-17	3.0600	3.1000	3.0000	3.0000	+5.263%	9	3,597	+617.667%
2025-09-16	3.2500	3.2500	2.8500	2.8500	-10.938%	32	3,598	+655.439%
2025-09-15	3.0000	3.2000	3.0000	3.2000	-5.882%	17	3,590	+572.813%
2025-09-12	4.0000	4.0000	3.4000	3.4000	-12.821%	9	3,580	+533.235%
2025-09-11	4.4000	4.5400	3.6500	3.9000	+32.203%	62	3,575	+452.051%
2025-09-10	2.9800	2.9800	2.9500	2.9500	-1.667%	2	3,578	+629.831%
2025-09-09	2.5000	3.0000	2.5000	3.0000	+50.000%	66	3,577	+617.667%
2025-09-05	2.0000	2.0000	2.0000	2.0000	-16.667%	1	3,566	+976.500%
2025-09-02	2.4000	2.4000	2.4000	2.4000	+16.505%	3	3,565	+797.083%
2025-08-28	2.0300	2.0600	2.0200	2.0600	-12.340%	286	3,565	+945.146%
2025-08-26	2.3500	2.3500	2.3500	2.3500	+2.174%	5	3,685	+816.170%
2025-08-25	2.1500	2.3000	2.1500	2.3000	-2.542%	41	3,685	+836.087%
2025-08-22	2.3200	2.3900	2.2600	2.3600	+0.426%	33	3,723	+812.288%
2025-08-21	2.3500	2.3500	2.3500	2.3500	-7.843%	20	3,704	+816.170%
2025-08-20	2.5200	2.5500	2.5200	2.5500	+4.082%	74	3,684	+744.314%
2025-08-19	2.4300	2.4500	2.4300	2.4500	+6.522%	4	3,698	+778.776%
2025-08-18	2.6000	2.6200	2.3000	2.3000	-2.128%	287	3,700	+836.087%
2025-08-15	2.0500	2.4000	2.0500	2.3500	+27.027%	2,976	3,669	+816.170%
2025-08-14	2.0000	2.0000	1.8500	1.8500	-7.500%	6	5,184	+1,063.784%
2025-08-13	2.0000	2.0000	2.0000	2.0000	+25.000%	5	5,184	+976.500%
2025-08-11	1.5200	1.6500	1.5100	1.6000	+1.911%	10	5,184	+1,245.625%
2025-08-07	1.5700	1.6000	1.4700	1.5700	-14.674%	5	5,187	+1,271.338%
2025-08-04	1.7600	1.8400	1.7600	1.8400	+3.955%	2	5,189	+1,070.109%
2025-07-31	1.5000	1.7700	1.5000	1.7700	+10.625%	509	5,189	+1,116.384%
2025-07-30	1.6000	1.6000	0.7000	1.6000	-3.030%	177	4,733	+1,245.625%
2025-07-29	1.7000	1.7000	1.6500	1.6500	-8.333%	55	4,557	+1,204.848%
2025-07-28	2.0500	2.0500	1.8000	1.8000	0.000%	3	4,555	+1,096.111%
2025-07-25	1.8000	1.8000	1.8000	1.8000	-5.263%	2	4,555	+1,096.111%
2025-07-24	2.0000	2.0000	1.9000	1.9000	-15.556%	4	4,553	+1,033.158%
2025-07-22	2.3000	2.3000	2.2500	2.2500	+4.651%	13	4,551	+856.889%
2025-07-21	2.3000	2.3000	2.1500	2.1500	-10.788%	1,075	4,541	+901.395%
2025-07-18	2.4000	2.4900	2.4000	2.4100	-9.057%	101	3,473	+793.361%
2025-07-17	2.6800	2.6800	2.6500	2.6500	-11.074%	3	3,372	+712.453%
2025-07-16	2.7500	3.0200	2.7000	2.9800	+8.364%	103	3,373	+622.483%
2025-07-15	2.8500	2.8500	2.7500	2.7500	-1.786%	43	3,271	+682.909%
2025-07-14	2.7800	2.8500	2.7800	2.8000	-3.448%	142	3,228	+668.929%
2025-07-11	3.3300	3.4100	2.9000	2.9000	-14.706%	1,084	3,106	+642.414%
2025-07-10	3.3800	3.6000	3.3800	3.4000	-2.857%	13	2,043	+533.235%
2025-07-09	3.2000	3.5700	2.8500	3.5000	+2.941%	231	2,030	+515.143%
2025-07-08	3.9000	3.9000	3.4000	3.4000	-16.049%	538	1,820	+533.235%
2025-07-07	4.5000	4.5000	4.0000	4.0500	-5.814%	174	1,335	+431.605%
2025-07-03	4.9400	4.9400	4.3000	4.3000	-4.232%	116	1,051	+400.698%
2025-07-02	4.0000	5.1500	3.4800	4.4900	-68.819%	1,060	1,051	+379.510%
2025-06-27	14.4000	14.4000	14.4000	14.4000	0.000%	1	1	+49.514%