Dark

CNC20260918C52.5
CNC Sep 18 2026 52.50 Call (CNC260918C00052500)
option OPRA

EOD

Jul 6, 2026

14.20-5.648%(-0.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	14.2000	14.2000	14.2000	14.2000	-5.648%	5	592	0.000%
2026-06-25	15.0500	15.0500	15.0500	15.0500	+28.963%	1	592	-5.648%
2026-06-18	11.6700	11.6700	11.6700	11.6700	-10.231%	7	587	+21.680%
2026-06-15	13.5000	13.5000	13.0000	13.0000	-12.634%	254	587	+9.231%
2026-06-12	14.8800	14.8800	14.8800	14.8800	+2.621%	3	340	-4.570%
2026-06-11	14.8000	14.8000	14.5000	14.5000	-3.333%	3	343	-2.069%
2026-06-10	15.0000	15.0000	15.0000	15.0000	-1.121%	1	343	-5.333%
2026-06-09	15.1700	15.1700	15.1700	15.1700	+16.692%	2	343	-6.394%
2026-06-08	13.0000	13.0000	13.0000	13.0000	-0.763%	2	345	+9.231%
2026-06-05	13.2000	13.2000	13.1000	13.1000	+30.739%	2	344	+8.397%
2026-06-03	10.0200	10.0200	10.0200	10.0200	-8.909%	2	344	+41.717%
2026-06-02	11.0000	11.0000	11.0000	11.0000	-5.579%	1	344	+29.091%
2026-06-01	11.6500	11.6500	11.6500	11.6500	+15.347%	2	345	+21.888%
2026-05-29	9.8000	10.1000	9.8000	10.1000	-0.394%	3	345	+40.594%
2026-05-28	10.1400	10.1400	10.1400	10.1400	-0.295%	3	344	+40.039%
2026-05-12	10.1700	10.1700	10.1700	10.1700	+24.024%	2	347	+39.626%
2026-05-11	8.5500	8.5500	8.2000	8.2000	+3.797%	14	347	+73.171%
2026-05-07	7.9000	7.9000	7.9000	7.9000	+1.282%	1	356	+79.747%
2026-05-06	7.8000	7.8000	7.8000	7.8000	+18.003%	1	356	+82.051%
2026-05-01	6.6100	6.6100	6.6100	6.6100	-5.840%	1	357	+114.826%
2026-04-30	7.0200	7.0200	7.0200	7.0200	+50.968%	3	357	+102.279%
2026-04-28	3.6400	4.7800	3.6400	4.6500	+165.714%	34	354	+205.376%
2026-04-24	1.7500	1.7500	1.7500	1.7500	0.000%	5	344	+711.429%
2026-04-23	1.7500	1.7500	1.7500	1.7500	+25.000%	1	339	+711.429%
2026-04-21	1.4000	1.4000	1.4000	1.4000	+25.000%	4	337	+914.286%
2026-04-16	1.2800	1.2900	1.1200	1.1200	+8.738%	4	337	+1,167.857%
2026-04-15	1.0600	1.0800	0.9900	1.0300	-12.712%	15	334	+1,278.641%
2026-04-14	1.1900	1.2100	1.1800	1.1800	+3.509%	14	323	+1,103.390%
2026-04-10	1.1500	1.1600	1.1400	1.1400	-5.000%	7	323	+1,145.614%
2026-04-09	1.1800	1.2000	1.1800	1.2000	+3.448%	8	323	+1,083.333%
2026-04-07	1.1600	1.1600	1.1600	1.1600	+9.434%	1	322	+1,124.138%
2026-04-06	1.0500	1.0600	1.0500	1.0600	+45.205%	2	321	+1,239.623%
2026-03-30	0.7300	0.7300	0.7300	0.7300	-7.595%	10	322	+1,845.205%
2026-03-26	0.7900	0.7900	0.7900	0.7900	-27.523%	3	332	+1,697.468%
2026-03-12	1.0900	1.0900	1.0900	1.0900	-18.657%	20	335	+1,202.752%
2026-03-11	1.2500	1.3400	1.2500	1.3400	-31.633%	3	343	+959.701%
2026-03-10	2.1800	2.2000	1.9600	1.9600	-43.840%	4	346	+624.490%
2026-03-05	3.6500	3.6500	3.4000	3.4900	-8.158%	11	351	+306.877%
2026-03-04	3.8000	3.8000	3.8000	3.8000	+2.703%	1	352	+273.684%
2026-02-27	3.5100	3.7000	3.5100	3.7000	+13.846%	12	352	+283.784%
2026-02-26	3.2500	3.2500	3.2500	3.2500	+6.557%	1	342	+336.923%
2026-02-24	3.0500	3.0500	3.0500	3.0500	-12.857%	1	342	+365.574%
2026-02-23	3.4900	3.5000	3.4900	3.5000	+38.340%	88	342	+305.714%
2026-02-13	2.5300	2.5300	2.5300	2.5300	-9.319%	8	425	+461.265%
2026-02-05	2.9200	2.9200	2.7900	2.7900	-21.408%	4	425	+408.961%
2026-02-03	3.5500	3.5500	3.5500	3.5500	-1.389%	1	423	+300.000%
2026-02-02	3.6000	3.6000	3.6000	3.6000	+2.857%	1	423	+294.444%
2026-01-29	3.3900	3.5000	3.3900	3.5000	+15.512%	6	423	+305.714%
2026-01-28	3.0300	3.0300	3.0300	3.0300	+0.331%	47	422	+368.647%
2026-01-27	3.0200	3.0200	3.0200	3.0200	-40.079%	3	422	+370.199%
2026-01-26	5.0500	5.0700	5.0100	5.0400	+3.918%	74	422	+181.746%
2026-01-23	4.8500	4.8500	4.8500	4.8500	+3.854%	5	401	+192.784%
2026-01-22	4.6800	4.6800	4.6700	4.6700	-2.708%	28	401	+204.069%
2026-01-21	4.3500	4.8000	4.3500	4.8000	-1.840%	153	411	+195.833%
2026-01-20	4.5500	4.9200	4.5500	4.8900	-5.962%	146	367	+190.389%
2026-01-16	5.2000	5.2000	5.2000	5.2000	-4.059%	5	371	+173.077%
2026-01-15	5.4200	5.4200	5.4200	5.4200	+8.617%	2	371	+161.993%
2026-01-14	4.9900	5.0000	4.9900	4.9900	-2.157%	40	371	+184.569%
2026-01-13	5.1000	5.1100	5.1000	5.1000	+4.723%	54	382	+178.431%
2026-01-12	4.8300	4.8700	4.8300	4.8700	-14.711%	49	382	+191.581%
2026-01-09	5.7500	5.7500	5.7100	5.7100	+1.421%	70	413	+148.687%
2026-01-08	5.3000	5.8000	5.2300	5.6300	+10.392%	45	380	+152.220%
2026-01-07	5.1500	5.1900	5.1000	5.1000	+2.000%	16	370	+178.431%
2026-01-06	4.5500	5.0000	4.5500	5.0000	+16.279%	51	371	+184.000%
2026-01-05	4.0100	4.3200	4.0100	4.3000	+43.333%	46	353	+230.233%
2025-12-30	3.0000	3.0000	3.0000	3.0000	+1.695%	1	353	+373.333%
2025-12-18	2.9500	2.9500	2.9500	2.9500	-25.127%	1	353	+381.356%
2025-12-12	3.9400	3.9400	3.9400	3.9400	+3.412%	1	353	+260.406%
2025-12-11	3.8100	3.8100	3.8100	3.8100	+19.063%	1	354	+272.703%
2025-11-28	3.2000	3.2000	3.2000	3.2000	+20.301%	4	353	+343.750%
2025-11-05	2.6600	2.6600	2.6600	2.6600	+6.400%	1	349	+433.835%
2025-11-04	2.5000	2.5000	2.5000	2.5000	+28.205%	1	349	+468.000%
2025-10-27	1.9500	1.9500	1.9500	1.9500	-22.000%	6	343	+628.205%
2025-10-21	2.5000	2.5000	2.5000	2.5000	-32.432%	1	343	+468.000%
2025-10-08	3.8000	3.8000	3.7000	3.7000	-2.632%	2	343	+283.784%
2025-10-07	3.8000	3.8000	3.8000	3.8000	+16.564%	1	343	+273.684%
2025-10-02	3.2800	3.3000	3.2600	3.2600	+23.019%	10	343	+335.583%
2025-09-26	2.7500	2.7500	2.6500	2.6500	+2.713%	69	343	+435.849%
2025-09-24	2.5800	2.5800	2.5800	2.5800	+12.174%	10	276	+450.388%
2025-09-23	2.3000	2.3000	2.3000	2.3000	+19.792%	3	276	+517.391%
2025-09-22	1.9200	1.9200	1.9200	1.9200	+2.674%	2	276	+639.583%
2025-09-19	1.8700	1.8700	1.8700	1.8700	-10.952%	1	276	+659.358%
2025-09-15	2.1000	2.1000	2.1000	2.1000	-14.286%	3	275	+576.190%
2025-09-12	2.5500	2.5500	2.4100	2.4500	+22.500%	3	272	+479.592%
2025-09-09	2.0000	2.0000	2.0000	2.0000	+36.054%	4	272	+610.000%
2025-09-08	1.4100	1.4700	1.4100	1.4700	+8.889%	2	272	+865.986%
2025-08-28	1.3500	1.3500	1.3500	1.3500	-7.534%	5	272	+951.852%
2025-08-27	1.4100	1.4600	1.4100	1.4600	-8.750%	2	272	+872.603%
2025-08-15	1.4000	1.6000	1.4000	1.6000	+23.077%	6	272	+787.500%
2025-08-14	1.3000	1.3000	1.3000	1.3000	+23.810%	1	270	+992.308%
2025-08-12	1.0500	1.0500	1.0500	1.0500	0.000%	1	269	+1,252.381%
2025-08-06	1.0500	1.0500	1.0500	1.0500	-8.696%	50	269	+1,252.381%
2025-08-05	1.1500	1.1500	1.1500	1.1500	+0.877%	38	219	+1,134.783%
2025-08-04	1.1100	1.1400	1.1100	1.1400	+14.000%	2	219	+1,145.614%
2025-07-29	1.0500	1.0800	1.0000	1.0000	-42.857%	9	219	+1,320.000%
2025-07-16	1.7500	1.7500	1.7500	1.7500	0.000%	1	215	+711.429%
2025-07-14	1.7500	1.7500	1.7500	1.7500	-2.778%	6	215	+711.429%
2025-07-11	2.0000	2.0000	1.8000	1.8000	-18.182%	3	215	+688.889%
2025-07-10	2.0000	2.2000	2.0000	2.2000	+4.762%	9	212	+545.455%
2025-07-09	1.9000	2.1000	1.8000	2.1000	-16.000%	215	212	+576.190%
2025-07-07	2.5000	2.5000	2.5000	2.5000	-9.091%	13	29	+468.000%
2025-07-03	2.8500	2.8500	2.7500	2.7500	-1.786%	12	17	+416.364%
2025-07-02	2.4000	2.8000	2.4000	2.8000	0.000%	17	17	+407.143%