Dark

CNC20260918C47.5
CNC Sep 18 2026 47.50 Call (CNC260918C00047500)
option OPRA

Inactive

Jul 2, 2026

21.10+19.886%(+3.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	21.1000	21.1000	21.1000	21.1000	+19.886%	5	3,136	0.000%
2026-06-30	18.0000	18.0000	17.6000	17.6000	+0.285%	5	3,136	+19.886%
2026-06-23	17.5500	17.5500	17.5500	17.5500	+0.804%	1	3,136	+20.228%
2026-06-15	17.0000	17.4100	17.0000	17.4100	-9.793%	3	3,137	+21.195%
2026-06-12	19.3000	19.3000	19.3000	19.3000	+8.427%	4	3,136	+9.326%
2026-06-11	17.8000	17.8000	17.8000	17.8000	-5.319%	1	3,132	+18.539%
2026-06-08	18.8000	18.8000	18.8000	18.8000	+10.523%	1	3,132	+12.234%
2026-06-05	17.0800	17.0800	17.0100	17.0100	+27.035%	2	3,132	+24.045%
2026-05-22	13.1400	13.3900	13.1400	13.3900	+0.300%	24	3,133	+57.580%
2026-05-21	13.3500	13.3500	13.3500	13.3500	-3.610%	1	3,133	+58.052%
2026-05-19	13.8700	13.8700	13.8500	13.8500	+4.924%	3	3,133	+52.347%
2026-05-18	13.2000	13.2000	13.2000	13.2000	-5.376%	2	3,133	+59.848%
2026-05-14	13.9500	13.9500	13.9500	13.9500	-1.064%	6	3,133	+51.254%
2026-05-12	11.7000	14.1000	11.7000	14.1000	+30.556%	147	3,129	+49.645%
2026-05-08	10.5500	10.8000	10.5500	10.8000	-4.000%	17	3,129	+95.370%
2026-05-07	10.8500	11.2500	10.6500	11.2500	+17.925%	75	3,146	+87.556%
2026-05-01	9.7900	9.7900	9.5400	9.5400	+13.842%	2	3,180	+121.174%
2026-04-29	8.3800	8.3800	8.3800	8.3800	+16.551%	3	3,180	+151.790%
2026-04-28	5.7400	7.1900	5.7400	7.1900	+68.384%	8	3,180	+193.463%
2026-04-27	3.9000	4.2700	3.8000	4.2700	+64.231%	52	3,177	+394.145%
2026-04-23	2.6000	2.6000	2.6000	2.6000	+24.402%	1	3,139	+711.538%
2026-04-22	2.0900	2.0900	2.0900	2.0900	-14.694%	1	3,139	+909.569%
2026-04-21	2.5100	2.5100	2.4500	2.4500	+20.690%	12	3,136	+761.224%
2026-04-20	2.1200	2.1200	2.0300	2.0300	-8.145%	2	3,136	+939.409%
2026-04-17	2.2000	2.2100	2.2000	2.2100	+26.286%	2	3,136	+854.751%
2026-04-15	1.7500	1.7500	1.7500	1.7500	-7.407%	1	3,137	+1,105.714%
2026-04-14	1.9800	2.0300	1.8700	1.8900	-3.571%	9	3,137	+1,016.402%
2026-04-09	1.9600	1.9600	1.9600	1.9600	+2.618%	7	3,137	+976.531%
2026-04-08	1.9100	1.9100	1.9100	1.9100	+19.375%	3	3,137	+1,004.712%
2026-04-02	1.5500	1.6000	1.5500	1.6000	+18.519%	8	3,138	+1,218.750%
2026-04-01	1.2200	1.3800	1.2100	1.3500	+28.571%	12	3,138	+1,462.963%
2026-03-31	1.0700	1.0700	1.0500	1.0500	0.000%	4	3,136	+1,909.524%
2026-03-30	1.0500	1.0500	1.0500	1.0500	-4.545%	2	3,136	+1,909.524%
2026-03-27	1.1000	1.1300	1.1000	1.1000	-18.519%	501	3,136	+1,818.182%
2026-03-26	1.2000	1.3500	1.2000	1.3500	+28.571%	60	3,136	+1,462.963%
2026-03-25	1.1000	1.1000	0.9700	1.0500	-7.080%	547	3,155	+1,909.524%
2026-03-24	1.1300	1.1300	1.1200	1.1300	+6.604%	255	3,222	+1,767.257%
2026-03-20	1.4500	1.4500	1.0600	1.0600	-48.544%	6	3,470	+1,890.566%
2026-03-18	1.8200	2.0600	1.8200	2.0600	+29.560%	6	3,476	+924.272%
2026-03-17	1.6700	1.6700	1.5900	1.5900	-33.750%	14	3,472	+1,227.044%
2026-03-10	2.3500	2.4200	2.3500	2.4000	-52.000%	8	3,472	+779.167%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-5.660%	19	3,478	+322.000%
2026-03-06	5.3000	5.3000	5.3000	5.3000	-1.852%	1	3,488	+298.113%
2026-03-05	5.3000	5.4000	5.3000	5.4000	-6.574%	11	3,488	+290.741%
2026-03-04	5.6000	5.9500	5.5500	5.7800	+4.144%	10	3,497	+265.052%
2026-03-03	5.3500	5.5500	5.3500	5.5500	-0.893%	2	3,488	+280.180%
2026-03-02	5.5000	5.6000	5.5000	5.6000	-3.448%	3	3,487	+276.786%
2026-02-27	4.9400	5.8000	4.9000	5.8000	+22.105%	64	3,484	+263.793%
2026-02-26	4.7500	4.7500	4.7400	4.7500	-2.062%	6	3,482	+344.211%
2026-02-25	5.0300	5.0300	4.8400	4.8500	-3.960%	18	3,470	+335.052%
2026-02-23	5.0500	5.0500	5.0500	5.0500	+1.610%	4	3,470	+317.822%
2026-02-20	4.9900	4.9900	4.9700	4.9700	-2.358%	12	3,470	+324.547%
2026-02-19	5.0900	5.0900	5.0900	5.0900	+24.146%	1	3,475	+314.538%
2026-02-17	4.1500	4.1500	4.1000	4.1000	+10.811%	4	3,475	+414.634%
2026-02-13	3.7000	3.7000	3.7000	3.7000	+9.792%	1	3,477	+470.270%
2026-02-10	3.1000	3.3700	3.1000	3.3700	+14.237%	3	3,477	+526.113%
2026-02-09	2.9000	2.9500	2.9000	2.9500	+18.952%	2	3,476	+615.254%
2026-02-06	3.0600	3.0600	2.3900	2.4800	-45.133%	9	3,476	+750.806%
2026-02-04	4.4000	4.8200	4.4000	4.5200	-11.373%	179	3,474	+366.814%
2026-02-03	5.1000	5.1000	5.1000	5.1000	+3.659%	1	3,486	+313.725%
2026-02-02	5.0500	5.1500	4.9200	4.9200	-6.818%	15	3,486	+328.862%
2026-01-30	5.4500	5.4500	5.2800	5.2800	+26.316%	30	3,495	+299.621%
2026-01-27	5.2300	5.2900	4.1800	4.1800	-40.456%	7	3,484	+404.785%
2026-01-26	7.0200	7.0500	7.0000	7.0200	+2.782%	5	3,488	+200.570%
2026-01-23	5.7000	6.9000	5.7000	6.8300	+10.697%	58	3,485	+208.931%
2026-01-21	6.0000	6.1700	5.9500	6.1700	-19.557%	32	3,478	+241.977%
2026-01-15	6.8500	7.6800	6.8500	7.6700	+11.321%	38	3,486	+175.098%
2026-01-14	6.9000	6.9000	6.8900	6.8900	-9.342%	2	3,479	+206.241%
2026-01-09	7.6000	7.6000	7.6000	7.6000	0.000%	1	3,477	+177.632%
2026-01-08	7.6000	7.6000	7.6000	7.6000	+9.827%	1	3,477	+177.632%
2026-01-06	6.7200	6.9200	6.6000	6.9200	+14.380%	1,252	3,478	+204.913%
2026-01-05	6.0500	6.0500	6.0500	6.0500	+34.744%	500	1,799	+248.760%
2025-12-30	4.4600	4.5000	4.4600	4.4900	+6.398%	28	1,799	+369.933%
2025-12-26	4.1900	4.2200	4.1900	4.2200	+0.476%	6	1,799	+400.000%
2025-12-24	4.2000	4.2000	4.2000	4.2000	-8.696%	2	1,797	+402.381%
2025-11-26	4.6000	4.6000	4.6000	4.6000	+4.545%	2	1,799	+358.696%
2025-11-24	4.5000	4.5000	4.4000	4.4000	+15.789%	5	1,799	+379.545%
2025-11-17	3.8000	3.8000	3.8000	3.8000	+37.184%	50	1,798	+455.263%
2025-11-10	2.7700	2.7700	2.7700	2.7700	-10.645%	1	1,798	+661.733%
2025-10-30	3.1000	3.1000	3.1000	3.1000	-21.717%	1	1,799	+580.645%
2025-10-29	4.0700	4.0700	3.3000	3.9600	+41.429%	11	1,800	+432.828%
2025-10-28	2.4500	2.8000	2.4500	2.8000	+5.660%	3	1,803	+653.571%
2025-10-27	2.8500	2.8500	2.6500	2.6500	-11.667%	16	1,805	+696.226%
2025-10-24	3.1000	3.1500	2.9500	3.0000	+11.111%	4	1,805	+603.333%
2025-10-23	2.9000	2.9000	2.7000	2.7000	-23.513%	5	1,809	+681.481%
2025-10-21	3.8800	3.8800	3.4800	3.5300	-0.843%	58	1,807	+497.734%
2025-10-17	3.5600	3.5600	3.5600	3.5600	-9.415%	5	1,750	+492.697%
2025-10-14	3.9600	3.9600	3.9200	3.9300	+1.813%	17	1,750	+436.896%
2025-10-10	3.8000	3.8600	3.8000	3.8600	-15.721%	176	1,733	+446.632%
2025-10-09	4.5800	4.5800	4.5800	4.5800	-8.400%	4	1,683	+360.699%
2025-10-08	4.9000	5.0000	4.9000	5.0000	+2.881%	7	1,679	+322.000%
2025-10-07	5.0000	5.0000	4.8600	4.8600	+9.213%	2	1,676	+334.156%
2025-10-06	4.9000	4.9000	4.4500	4.4500	-12.745%	3	1,676	+374.157%
2025-10-03	4.8000	5.1000	4.8000	5.1000	+37.838%	19	1,676	+313.725%
2025-09-30	3.8500	3.8500	3.7000	3.7000	+2.778%	43	1,675	+470.270%
2025-09-26	3.6000	3.6000	3.5500	3.6000	+41.176%	1,153	1,675	+486.111%
2025-09-19	2.5500	2.5500	2.5500	2.5500	+2.000%	56	614	+727.451%
2025-09-16	2.6500	2.6500	2.5000	2.5000	-10.714%	26	558	+744.000%
2025-09-15	2.7500	2.8000	2.7500	2.8000	-9.677%	3	553	+653.571%
2025-09-12	3.4000	3.4000	3.1000	3.1000	-9.357%	33	563	+580.645%
2025-09-11	3.9000	4.0000	3.4000	3.4200	+42.500%	11	564	+516.959%
2025-09-10	2.4000	2.4000	2.4000	2.4000	-11.111%	4	570	+779.167%
2025-09-09	2.3500	2.7000	2.3500	2.7000	+35.000%	2	566	+681.481%
2025-09-08	1.9400	2.0000	1.9100	2.0000	+2.564%	15	566	+955.000%
2025-08-18	2.1500	2.1800	1.9500	1.9500	+21.875%	58	566	+982.051%
2025-08-14	1.6000	1.6000	1.6000	1.6000	+14.286%	1	511	+1,218.750%
2025-08-11	1.5500	1.5500	1.3100	1.4000	-10.828%	3	510	+1,407.143%
2025-08-04	1.5100	1.5800	1.5100	1.5700	+12.143%	8	510	+1,243.949%
2025-07-30	1.4000	1.4000	1.4000	1.4000	-6.667%	1	510	+1,407.143%
2025-07-28	1.7000	1.7000	1.5000	1.5000	-9.091%	51	509	+1,306.667%
2025-07-24	1.6500	1.6500	1.6500	1.6500	-21.429%	2	499	+1,178.788%
2025-07-23	2.1000	2.1000	2.1000	2.1000	+10.526%	269	499	+904.762%
2025-07-21	1.9000	1.9000	1.9000	1.9000	-5.000%	2	233	+1,010.526%
2025-07-18	2.0000	2.0000	2.0000	2.0000	-13.043%	1	232	+955.000%
2025-07-15	2.3000	2.3000	2.3000	2.3000	-6.122%	1	232	+817.391%
2025-07-11	2.7600	2.7600	2.4500	2.4500	-16.949%	218	232	+761.224%
2025-07-09	2.9500	2.9500	2.9500	2.9500	+3.509%	3	14	+615.254%
2025-07-08	2.3900	2.8500	2.3900	2.8500	-18.571%	12	11	+640.351%
2025-07-07	3.5000	3.5000	3.5000	3.5000	-10.256%	1	3	+502.857%
2025-07-02	3.9000	3.9000	3.9000	3.9000	-70.000%	1	2	+441.026%
2025-06-27	13.0000	13.0000	13.0000	13.0000	0.000%	1	1	+62.308%