Dark

CNC20260918C50
CNC Sep 18 2026 50.00 Call (CNC260918C00050000)
option OPRA

EOD

Aug 31, 2026

14.45-5.740%(-0.88)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	14.5500	14.5500	14.4500	14.4500	-5.740%	11	1,464	0.000%
2026-08-28	15.3300	15.3300	15.3300	15.3300	-6.181%	1	1,474	-5.740%
2026-08-25	16.3400	16.3400	16.3400	16.3400	+9.152%	1	1,474	-11.567%
2026-08-19	15.0200	15.0200	14.5500	14.9700	+0.067%	5	1,475	-3.474%
2026-08-17	15.0000	15.0000	14.9500	14.9600	-12.361%	100	1,478	-3.409%
2026-08-14	17.2100	17.2100	16.9600	17.0700	+15.105%	25	1,572	-15.349%
2026-08-06	14.8200	14.8700	14.8200	14.8300	+2.205%	15	1,586	-2.562%
2026-07-24	14.5100	14.5100	14.5100	14.5100	-16.369%	3	1,594	-0.414%
2026-07-22	17.3500	17.3500	17.3500	17.3500	-2.528%	2	1,594	-16.715%
2026-07-15	17.8000	17.8000	17.8000	17.8000	+0.565%	5	1,594	-18.820%
2026-07-09	17.7000	17.7000	17.7000	17.7000	+6.370%	1	1,594	-18.362%
2026-07-06	16.1000	16.6400	16.1000	16.6400	-17.049%	10	1,594	-13.161%
2026-07-02	20.0600	20.0600	20.0600	20.0600	+4.697%	1	1,605	-27.966%
2026-07-01	17.7700	19.1600	17.7700	19.1600	+12.507%	16	1,605	-24.582%
2026-06-26	17.0300	17.0300	17.0300	17.0300	+25.683%	1	1,610	-15.150%
2026-06-18	12.9700	13.5500	12.9700	13.5500	-17.879%	3	1,613	+6.642%
2026-06-11	16.5000	16.5000	16.5000	16.5000	-2.941%	17	1,613	-12.424%
2026-06-09	17.2500	17.6500	16.9700	17.0000	+13.333%	7	1,630	-15.000%
2026-06-08	16.0000	16.0000	15.0000	15.0000	-0.990%	11	1,630	-3.667%
2026-06-05	15.1500	15.1500	15.1500	15.1500	+22.771%	2	1,621	-4.620%
2026-06-03	12.9000	12.9000	12.3400	12.3400	-11.159%	12	1,621	+17.099%
2026-06-02	13.8900	13.8900	13.8900	13.8900	+16.723%	1	1,611	+4.032%
2026-05-29	11.9000	11.9000	11.9000	11.9000	+4.846%	10	1,611	+21.429%
2026-05-22	11.4900	11.4900	11.3500	11.3500	-2.991%	54	1,612	+27.313%
2026-05-19	11.2100	12.0000	11.2100	11.7000	+3.084%	12	1,612	+23.504%
2026-05-18	10.7000	11.3600	10.7000	11.3500	-2.991%	41	1,614	+27.313%
2026-05-15	11.7000	11.7000	11.7000	11.7000	-4.334%	1	1,614	+23.504%
2026-05-14	12.0000	12.2400	12.0000	12.2300	+1.917%	6	1,614	+18.152%
2026-05-13	12.0000	12.0000	12.0000	12.0000	+15.385%	1	1,652	+20.417%
2026-05-12	9.8900	10.4000	9.8900	10.4000	+5.584%	61	1,652	+38.942%
2026-05-11	9.8500	9.8500	9.8500	9.8500	+3.684%	1	1,652	+46.701%
2026-05-08	9.3100	9.5000	9.3100	9.5000	+2.151%	2	1,652	+52.105%
2026-05-07	9.3000	9.3000	9.3000	9.3000	+31.915%	2	1,653	+55.376%
2026-05-06	7.0500	7.0500	7.0500	7.0500	-17.447%	1	1,651	+104.965%
2026-05-05	8.7000	8.7000	8.5400	8.5400	+4.146%	7	1,651	+69.204%
2026-05-04	8.2500	8.2500	8.2000	8.2000	+0.613%	2	1,651	+76.220%
2026-05-01	8.2200	8.3400	8.1500	8.1500	-6.857%	41	1,651	+77.301%
2026-04-30	8.7500	8.7500	8.7500	8.7500	+2.941%	1	1,651	+65.143%
2026-04-29	7.1500	8.5500	7.1500	8.5000	+55.963%	27	1,650	+70.000%
2026-04-28	4.2500	5.4500	4.1000	5.4500	+65.152%	133	1,649	+165.138%
2026-04-27	2.7300	3.3000	2.7300	3.3000	+60.194%	110	1,665	+337.879%
2026-04-23	2.2100	2.2100	2.0600	2.0600	+24.096%	49	1,684	+601.456%
2026-04-22	1.7700	1.7700	1.6200	1.6600	-8.287%	14	1,733	+770.482%
2026-04-21	1.9100	1.9100	1.8100	1.8100	+9.697%	16	1,747	+698.343%
2026-04-20	1.6500	1.6500	1.6500	1.6500	+23.134%	1	1,747	+775.758%
2026-04-15	1.3600	1.3600	1.3400	1.3400	-6.944%	2	1,747	+978.358%
2026-04-13	1.4400	1.4400	1.4400	1.4400	-4.636%	1	1,749	+903.472%
2026-04-09	1.5000	1.5400	1.5000	1.5100	+7.857%	3	1,749	+856.954%
2026-04-07	1.4000	1.4000	1.4000	1.4000	+19.658%	3	1,750	+932.143%
2026-04-02	1.1000	1.1800	1.1000	1.1700	+18.182%	5	1,750	+1,135.043%
2026-04-01	0.9600	0.9900	0.9000	0.9900	+13.793%	18	1,750	+1,359.596%
2026-03-31	0.8500	0.8700	0.8400	0.8700	+6.098%	49	1,752	+1,560.920%
2026-03-30	0.8500	0.8500	0.8200	0.8200	-5.747%	2	1,760	+1,662.195%
2026-03-27	0.9300	0.9300	0.8700	0.8700	-13.000%	18	1,761	+1,560.920%
2026-03-26	0.9500	1.0100	0.8700	1.0000	+31.579%	23	1,761	+1,345.000%
2026-03-25	0.8500	0.8500	0.7500	0.7600	-8.434%	29	1,738	+1,801.316%
2026-03-24	0.9400	0.9400	0.8300	0.8300	-20.192%	35	1,711	+1,640.964%
2026-03-23	1.1400	1.1600	1.0400	1.0400	-15.447%	53	1,709	+1,289.423%
2026-03-20	1.2900	1.3000	0.7500	1.2300	-2.381%	137	1,683	+1,074.797%
2026-03-17	1.2900	1.2900	1.2300	1.2600	-4.545%	38	1,684	+1,046.825%
2026-03-16	1.3200	1.3200	1.3200	1.3200	-0.752%	1	1,684	+994.697%
2026-03-13	1.3800	1.3800	1.2500	1.3300	+3.906%	16	1,684	+986.466%
2026-03-12	1.5000	1.5000	1.2800	1.2800	-20.000%	15	1,686	+1,028.906%
2026-03-11	1.6500	1.6800	1.6000	1.6000	-12.088%	24	1,682	+803.125%
2026-03-10	2.4000	2.6000	1.8000	1.8200	-51.467%	35	1,662	+693.956%
2026-03-09	3.7500	3.7500	3.7500	3.7500	-13.395%	1	1,654	+285.333%
2026-03-06	4.2200	4.4200	4.2200	4.3300	-1.591%	1,000	1,656	+233.718%
2026-03-05	4.4000	4.4000	4.4000	4.4000	-10.204%	1	2,258	+228.409%
2026-03-04	4.4500	4.9000	4.4500	4.9000	+15.294%	9	2,258	+194.898%
2026-03-03	4.2500	4.2500	4.2500	4.2500	-8.602%	3	2,258	+240.000%
2026-03-02	4.7000	4.7000	4.6500	4.6500	-3.125%	7	2,257	+210.753%
2026-02-27	3.9700	4.8000	3.9700	4.8000	+20.603%	254	2,257	+201.042%
2026-02-26	3.9900	4.0000	3.9800	3.9800	-2.451%	5	2,262	+263.065%
2026-02-25	4.0700	4.0800	4.0700	4.0800	-5.116%	16	2,257	+254.167%
2026-02-23	4.3500	4.3500	4.3000	4.3000	+14.362%	11	2,257	+236.047%
2026-02-20	3.7600	3.7600	3.7600	3.7600	-12.558%	1	2,266	+284.309%
2026-02-19	4.0000	4.3300	4.0000	4.3000	+22.159%	9	2,265	+236.047%
2026-02-17	3.2500	3.5200	3.2500	3.5200	+10.000%	2	2,264	+310.511%
2026-02-13	3.0000	3.2000	2.9500	3.2000	+4.918%	5	2,263	+351.563%
2026-02-12	3.0500	3.0500	3.0500	3.0500	+63.102%	1	2,263	+373.770%
2026-02-06	2.6500	2.6500	1.8700	1.8700	-43.333%	19	2,262	+672.727%
2026-02-05	3.6000	3.6000	3.3000	3.3000	-12.929%	7	2,263	+337.879%
2026-02-04	3.9300	3.9400	3.7700	3.7900	-9.330%	178	2,263	+281.266%
2026-02-02	4.2200	4.2200	4.1800	4.1800	-4.566%	12	2,252	+245.694%
2026-01-30	4.4600	4.4600	4.3800	4.3800	+0.690%	11	2,264	+229.909%
2026-01-29	4.0900	4.3500	4.0900	4.3500	+18.207%	7	2,253	+232.184%
2026-01-28	3.6200	3.6800	3.6200	3.6800	-3.158%	3	2,254	+292.663%
2026-01-27	5.1000	5.1000	3.4700	3.8000	-34.370%	16	2,252	+280.263%
2026-01-26	5.9300	5.9300	5.7900	5.7900	+3.209%	74	2,245	+149.568%
2026-01-23	4.9400	5.6100	4.9400	5.6100	+2.936%	48	2,249	+157.576%
2026-01-22	5.4600	5.4600	5.4500	5.4500	-3.025%	29	2,246	+165.138%
2026-01-21	5.0000	5.6600	4.9000	5.6200	-1.056%	152	2,248	+157.117%
2026-01-20	5.7100	5.7100	5.6700	5.6800	-5.804%	144	2,256	+154.401%
2026-01-16	6.0300	6.0300	6.0300	6.0300	-7.657%	2	2,253	+139.635%
2026-01-15	6.5100	6.5900	6.5100	6.5300	+8.652%	33	2,253	+121.286%
2026-01-14	6.0100	6.0100	6.0100	6.0100	-1.958%	40	2,255	+140.433%
2026-01-13	6.0000	6.1700	5.8900	6.1300	+6.794%	125	2,265	+135.726%
2026-01-12	5.8600	5.8600	5.7400	5.7400	-13.814%	15	2,227	+151.742%
2026-01-09	6.5200	6.6600	6.5200	6.6600	+2.147%	40	2,226	+116.967%
2026-01-08	6.1900	6.8000	6.1900	6.5200	+10.135%	50	2,226	+121.626%
2026-01-07	6.0100	6.0100	5.9000	5.9200	+1.197%	16	2,233	+144.088%
2026-01-06	5.6800	5.8500	5.6000	5.8500	+10.169%	51	2,236	+147.009%
2026-01-05	4.5000	5.3100	4.5000	5.3100	+39.737%	59	2,246	+172.128%
2025-12-30	3.8000	3.8000	3.8000	3.8000	+7.042%	1	2,246	+280.263%
2025-12-26	3.5500	3.5500	3.5500	3.5500	-1.934%	1	2,247	+307.042%
2025-12-22	3.6200	3.6200	3.6200	3.6200	+4.023%	10	2,246	+299.171%
2025-12-19	3.4800	3.4800	3.4800	3.4800	-20.909%	1	2,256	+315.230%
2025-12-12	4.4000	4.4000	4.4000	4.4000	-0.227%	1	2,257	+228.409%
2025-12-11	4.0000	4.5000	4.0000	4.4100	+33.636%	16	2,258	+227.664%
2025-12-09	3.3000	3.3000	3.3000	3.3000	-8.333%	25	2,267	+337.879%
2025-12-01	3.6000	3.6000	3.6000	3.6000	-10.000%	2	2,267	+301.389%
2025-11-28	4.0600	4.0600	4.0000	4.0000	-1.235%	6	2,269	+261.250%
2025-11-26	4.0000	4.0500	4.0000	4.0500	-1.220%	33	2,279	+256.790%
2025-11-25	3.7000	4.1000	3.7000	4.1000	+2.500%	37	2,279	+252.439%
2025-11-24	4.0000	4.0000	3.7500	4.0000	+60.000%	37	2,296	+261.250%
2025-11-20	2.5000	2.5000	2.5000	2.5000	-20.635%	1	2,276	+478.000%
2025-11-18	2.9500	3.1500	2.9500	3.1500	-10.000%	8	2,275	+358.730%
2025-11-17	3.1900	3.5000	3.1900	3.5000	+15.132%	16	2,281	+312.857%
2025-11-13	3.0400	3.0400	3.0400	3.0400	+21.600%	2	2,267	+375.329%
2025-11-11	2.5000	2.5000	2.5000	2.5000	+5.485%	1	2,267	+478.000%
2025-11-10	2.5500	2.5500	2.3500	2.3700	-21.000%	8	2,267	+509.705%
2025-11-07	3.2000	3.2000	3.0000	3.0000	-9.091%	8	2,272	+381.667%
2025-11-06	3.3000	3.3000	3.3000	3.3000	+1.852%	8	2,275	+337.879%
2025-11-05	3.3000	3.3000	3.1000	3.2400	+9.831%	13	2,283	+345.988%
2025-11-04	2.6000	2.9500	2.6000	2.9500	+25.532%	307	2,285	+389.831%
2025-11-03	2.3500	2.3500	2.3500	2.3500	-6.000%	28	2,313	+514.894%
2025-10-31	2.5000	2.5000	2.5000	2.5000	+28.205%	10	2,313	+478.000%
2025-10-30	1.9500	1.9500	1.9500	1.9500	-41.441%	1	2,303	+641.026%
2025-10-29	3.5300	3.5300	2.9700	3.3300	+38.750%	38	2,303	+333.934%
2025-10-28	2.3000	2.4500	2.3000	2.4000	+4.348%	13	2,310	+502.083%
2025-10-27	2.5000	2.5000	2.3000	2.3000	-13.858%	11	2,306	+528.261%
2025-10-24	2.6700	2.6700	2.6700	2.6700	+11.250%	1	2,306	+441.199%
2025-10-23	2.5500	2.5500	2.3500	2.4000	-24.051%	9	2,307	+502.083%
2025-10-22	3.1600	3.1600	3.1600	3.1600	+1.935%	2	2,300	+357.278%
2025-10-21	2.7000	3.5000	2.7000	3.1000	-3.125%	7	2,301	+366.129%
2025-10-20	3.1000	3.2000	3.1000	3.2000	+8.475%	16	2,301	+351.563%
2025-10-17	3.1000	3.1000	2.9500	2.9500	-7.813%	20	2,306	+389.831%
2025-10-16	3.2500	3.2500	3.2000	3.2000	+2.236%	9	2,321	+351.563%
2025-10-15	3.3000	3.3000	3.1300	3.1300	-10.571%	57	2,321	+361.661%
2025-10-14	3.3600	3.5000	3.3000	3.5000	+0.865%	22	2,363	+312.857%
2025-10-13	3.4600	3.5000	3.4600	3.4700	+8.438%	21	2,352	+316.427%
2025-10-10	3.9000	3.9000	3.2000	3.2000	-17.949%	58	2,336	+351.563%
2025-10-09	4.0500	4.0500	3.9000	3.9000	-6.250%	131	2,348	+270.513%
2025-10-08	4.4000	4.4000	4.1600	4.1600	+1.463%	102	2,452	+247.356%
2025-10-07	4.3000	4.3000	4.1000	4.1000	-0.243%	3	2,495	+252.439%
2025-10-06	4.3000	4.3000	4.1100	4.1100	-6.591%	10	2,495	+251.582%
2025-10-03	3.9600	4.4000	3.9300	4.4000	+18.919%	259	2,490	+228.409%
2025-10-02	3.5000	3.7000	3.5000	3.7000	+14.907%	18	2,353	+290.541%
2025-10-01	3.3200	3.3200	3.2000	3.2200	-2.424%	13	2,344	+348.758%
2025-09-30	3.4000	3.4000	3.3000	3.3000	+3.125%	2	2,335	+337.879%
2025-09-29	2.9600	3.2000	2.9500	3.2000	+6.667%	13	2,333	+351.563%
2025-09-26	3.2000	3.2000	3.0000	3.0000	+3.448%	17	2,325	+381.667%
2025-09-25	2.9000	2.9000	2.9000	2.9000	-3.333%	3	2,324	+398.276%
2025-09-24	3.0000	3.0000	3.0000	3.0000	+20.000%	3	2,324	+381.667%
2025-09-23	2.5500	2.6000	2.5000	2.5000	+13.636%	70	2,327	+478.000%
2025-09-22	2.2000	2.2000	2.2000	2.2000	+2.326%	1	2,313	+556.818%
2025-09-19	2.2500	2.2500	2.1000	2.1500	-2.273%	133	2,312	+572.093%
2025-09-17	2.2000	2.2000	2.2000	2.2000	+4.762%	4	2,222	+556.818%
2025-09-16	2.3300	2.3300	2.1000	2.1000	-14.286%	154	2,222	+588.095%
2025-09-15	2.1500	2.5000	2.1500	2.4500	-7.547%	49	2,099	+489.796%
2025-09-12	3.1000	3.1000	2.6500	2.6500	-14.791%	3	2,070	+445.283%
2025-09-11	3.0000	3.5000	2.7000	3.1100	+34.632%	46	2,071	+364.630%
2025-09-10	2.1500	2.3100	2.1500	2.3100	-1.702%	3	2,086	+525.541%
2025-09-09	2.0000	2.3500	2.0000	2.3500	+36.628%	48	2,087	+514.894%
2025-09-08	1.6500	1.7200	1.6500	1.7200	-1.714%	23	2,073	+740.116%
2025-09-05	1.7500	1.7500	1.7500	1.7500	+9.375%	2	2,054	+725.714%
2025-08-29	1.6000	1.6000	1.6000	1.6000	+5.263%	40	2,054	+803.125%
2025-08-28	1.5500	1.5500	1.5200	1.5200	-6.748%	21	2,054	+850.658%
2025-08-26	1.6000	1.6500	1.6000	1.6300	-1.212%	13	2,068	+786.503%
2025-08-25	1.6000	1.7000	1.6000	1.6500	-13.158%	74	2,076	+775.758%
2025-08-20	1.7000	1.9000	1.7000	1.9000	+9.195%	2	2,138	+660.526%
2025-08-18	1.9300	1.9300	1.6900	1.7400	-0.571%	913	2,137	+730.460%
2025-08-15	1.6000	1.7600	1.6000	1.7500	+16.667%	502	1,244	+725.714%
2025-08-13	1.4500	1.5000	1.4500	1.5000	+19.048%	5	1,245	+863.333%
2025-08-12	1.2000	1.2600	1.2000	1.2600	+5.000%	6	1,248	+1,046.825%
2025-08-11	1.3000	1.3000	1.2000	1.2000	+4.348%	7	1,252	+1,104.167%
2025-08-07	1.2500	1.2500	1.1500	1.1500	+3.604%	89	1,247	+1,156.522%
2025-08-06	1.1500	1.1500	1.1000	1.1100	-11.200%	6	1,191	+1,201.802%
2025-08-05	1.2500	1.2500	1.2500	1.2500	-8.088%	10	1,187	+1,056.000%
2025-08-04	1.3500	1.3900	1.3100	1.3600	+18.261%	13	1,177	+962.500%
2025-08-01	1.2000	1.2500	1.1500	1.1500	-8.000%	28	1,181	+1,156.522%
2025-07-31	1.1500	1.3500	1.1500	1.2500	+4.167%	119	1,158	+1,056.000%
2025-07-30	1.1800	1.2000	1.1800	1.2000	+4.348%	2	1,100	+1,104.167%
2025-07-29	1.3000	1.3000	1.1500	1.1500	-11.538%	54	1,098	+1,156.522%
2025-07-28	3.1800	3.1800	1.2900	1.3000	-23.529%	99	1,125	+1,011.538%
2025-07-25	1.4500	1.7000	1.3000	1.7000	+14.094%	23	1,071	+750.000%
2025-07-24	1.6000	1.7000	1.3000	1.4900	-23.590%	28	1,062	+869.799%
2025-07-23	1.8000	1.9500	1.8000	1.9500	+18.182%	16	1,048	+641.026%
2025-07-22	1.7000	1.7000	1.6500	1.6500	+6.452%	8	1,034	+775.758%
2025-07-21	1.7500	1.7500	1.5500	1.5500	-16.216%	321	1,032	+832.258%
2025-07-18	1.9000	1.9000	1.7500	1.8500	-5.128%	113	736	+681.081%
2025-07-17	2.0000	2.0000	1.9500	1.9500	-9.302%	461	641	+641.026%
2025-07-16	2.1500	2.1500	2.1500	2.1500	+13.158%	7	180	+572.093%
2025-07-15	2.1500	2.1500	1.9000	1.9000	-5.941%	5	175	+660.526%
2025-07-14	2.0500	2.0500	2.0200	2.0200	-3.810%	2	170	+615.347%
2025-07-11	2.3500	2.3500	2.0500	2.1000	-10.638%	54	169	+588.095%
2025-07-09	2.2500	2.5000	2.1500	2.3500	-4.858%	50	135	+514.894%
2025-07-08	2.5700	2.5700	2.4600	2.4700	-11.786%	9	133	+485.020%
2025-07-07	2.9000	3.0400	2.8000	2.8000	-12.500%	21	125	+416.071%
2025-07-03	3.5000	3.5400	3.2000	3.2000	-5.882%	94	66	+351.563%
2025-07-02	3.1000	3.4000	2.8500	3.4000	0.000%	71	66	+325.000%