Dark

CNC20260918C55
CNC Sep 18 2026 55.00 Call (CNC260918C00055000)
option OPRA

EOD

Aug 28, 2026

10.14+0.297%(+0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	9.4000	10.1400	9.4000	10.1400	+0.297%	5	763	0.000%
2026-08-21	10.1100	10.1100	10.1100	10.1100	-8.174%	1	763	+0.297%
2026-08-18	11.0100	11.0100	11.0100	11.0100	-8.250%	2	764	-7.902%
2026-08-14	12.0000	12.0000	12.0000	12.0000	-8.046%	3	762	-15.500%
2026-08-13	13.0500	13.0500	13.0500	13.0500	+20.387%	1	765	-22.299%
2026-08-07	10.8400	10.8400	10.8400	10.8400	-9.667%	1	764	-6.458%
2026-08-05	12.0000	12.0000	12.0000	12.0000	+50.000%	1	765	-15.500%
2026-07-31	7.8500	8.0000	7.8500	8.0000	+1.911%	2	765	+26.750%
2026-07-30	7.7900	7.9000	7.4500	7.8500	+22.848%	13	765	+29.172%
2026-07-28	5.5100	7.2000	5.5100	6.3900	-58.641%	11	770	+58.685%
2026-07-14	15.4500	15.4500	15.4500	15.4500	+8.803%	1	764	-34.369%
2026-07-09	13.9500	14.2000	13.9500	14.2000	+9.147%	2	765	-28.592%
2026-07-06	13.0100	13.0100	13.0100	13.0100	-16.065%	5	766	-22.060%
2026-07-02	15.5000	15.5000	15.5000	15.5000	+2.310%	3	766	-34.581%
2026-07-01	14.6300	15.1500	14.6300	15.1500	+25.207%	17	766	-33.069%
2026-06-30	12.1000	12.1000	12.1000	12.1000	-7.845%	15	770	-16.198%
2026-06-26	13.1300	13.1300	13.1300	13.1300	+10.336%	3	770	-22.772%
2026-06-22	11.3800	11.9000	11.3800	11.9000	+16.325%	12	770	-14.790%
2026-06-18	9.7200	10.2700	9.7200	10.2300	-1.635%	11	766	-0.880%
2026-06-17	9.5500	10.4000	9.5500	10.4000	-5.455%	3	766	-2.500%
2026-06-15	11.6300	12.0000	11.0000	11.0000	-19.473%	15	766	-7.818%
2026-06-12	13.6600	13.6600	13.6600	13.6600	+13.833%	2	761	-25.769%
2026-06-08	12.0000	12.0000	12.0000	12.0000	+6.572%	4	760	-15.500%
2026-06-05	11.2600	11.2600	11.2600	11.2600	+35.663%	10	764	-9.947%
2026-06-03	8.2500	8.3000	8.2500	8.3000	-12.076%	2	764	+22.169%
2026-06-02	9.9900	9.9900	9.4400	9.4400	-5.600%	11	764	+7.415%
2026-06-01	10.0000	10.0000	10.0000	10.0000	+12.360%	1	760	+1.400%
2026-05-28	8.8900	8.9000	8.8900	8.9000	+8.935%	5	760	+13.933%
2026-05-27	8.1600	8.1700	8.1600	8.1700	+15.887%	2	764	+24.113%
2026-05-26	7.2300	7.2300	7.0500	7.0500	-19.059%	12	764	+43.830%
2026-05-19	8.1900	8.7100	8.1600	8.7100	+5.576%	24	775	+16.418%
2026-05-15	8.4000	8.4000	8.2500	8.2500	-7.303%	3	779	+22.909%
2026-05-14	9.1300	9.1500	8.8000	8.9000	+0.565%	31	777	+13.933%
2026-05-13	9.2300	9.2300	8.8500	8.8500	-1.007%	11	808	+14.576%
2026-05-12	7.5000	8.9500	7.5000	8.9400	+25.035%	24	808	+13.423%
2026-05-11	7.1200	7.3100	6.9600	7.1500	+10.853%	16	808	+41.818%
2026-05-08	6.2500	6.4500	6.2500	6.4500	+0.781%	8	807	+57.209%
2026-05-07	6.5000	6.5000	6.4000	6.4000	+1.587%	8	807	+58.438%
2026-05-06	5.5000	6.3000	5.5000	6.3000	+23.529%	19	807	+60.952%
2026-05-05	5.3600	5.8500	5.1000	5.1000	-8.108%	18	804	+98.824%
2026-05-04	5.5500	5.5500	5.5500	5.5500	+3.738%	1	791	+82.703%
2026-05-01	5.5000	5.6000	5.3000	5.3500	0.000%	13	785	+89.533%
2026-04-30	5.7000	5.9000	5.3500	5.3500	-14.400%	12	785	+89.533%
2026-04-29	4.0000	6.3200	4.0000	6.2500	+73.611%	120	786	+62.240%
2026-04-28	2.2500	3.9000	2.2500	3.6000	+58.590%	258	715	+181.667%
2026-04-27	1.9700	2.3500	1.9300	2.2700	+60.993%	184	698	+346.696%
2026-04-24	1.3900	1.4100	1.3900	1.4100	+45.361%	4	703	+619.149%
2026-04-22	1.0600	1.0700	0.9500	0.9700	-11.818%	17	703	+945.361%
2026-04-21	1.0500	1.1000	1.0500	1.1000	+14.583%	9	684	+821.818%
2026-04-20	0.9700	0.9700	0.9600	0.9600	-8.571%	7	684	+956.250%
2026-04-16	0.9900	1.0500	0.9900	1.0500	+10.526%	281	684	+865.714%
2026-04-14	0.9300	0.9600	0.9200	0.9500	+7.955%	10	878	+967.368%
2026-04-10	0.9200	0.9200	0.8800	0.8800	-16.981%	11	888	+1,052.273%
2026-04-09	0.9300	1.0600	0.9300	1.0600	+20.455%	12	895	+856.604%
2026-04-08	0.9300	0.9300	0.8800	0.8800	+7.317%	7	898	+1,052.273%
2026-04-06	0.8200	0.8200	0.8200	0.8200	+51.852%	30	895	+1,136.585%
2026-04-01	0.5400	0.5400	0.5400	0.5400	+3.846%	2	925	+1,777.778%
2026-03-30	0.5700	0.5700	0.5200	0.5200	+4.000%	2	925	+1,850.000%
2026-03-25	0.5000	0.5000	0.5000	0.5000	-16.667%	10	927	+1,928.000%
2026-03-23	0.6400	0.6400	0.6000	0.6000	-25.000%	16	937	+1,590.000%
2026-03-20	0.8000	0.8000	0.8000	0.8000	-14.894%	1	938	+1,167.500%
2026-03-18	0.9100	0.9500	0.9100	0.9400	+8.046%	42	938	+978.723%
2026-03-17	0.8800	0.8800	0.8700	0.8700	+2.353%	44	901	+1,065.517%
2026-03-13	0.8500	0.8500	0.8500	0.8500	0.000%	15	901	+1,092.941%
2026-03-12	0.9000	0.9000	0.8500	0.8500	-15.842%	6	901	+1,092.941%
2026-03-11	1.0500	1.0500	1.0100	1.0100	-19.200%	7	907	+903.960%
2026-03-10	1.6200	1.6200	1.2500	1.2500	-57.192%	21	902	+711.200%
2026-03-09	2.9100	2.9300	2.9100	2.9200	-14.118%	4	919	+247.260%
2026-03-04	3.1500	3.4600	3.1500	3.4000	+12.211%	10	915	+198.235%
2026-03-02	3.1600	3.1600	3.0300	3.0300	-8.182%	2	905	+234.653%
2026-02-27	3.3000	3.3000	3.3000	3.3000	+24.060%	10	905	+207.273%
2026-02-25	2.7000	2.7000	2.6600	2.6600	-4.317%	17	880	+281.203%
2026-02-23	2.7200	2.7800	2.7200	2.7800	-5.763%	10	880	+264.748%
2026-02-19	2.9500	2.9500	2.9300	2.9500	+31.111%	3	870	+243.729%
2026-02-13	2.0400	2.2500	2.0300	2.2500	+8.696%	12	856	+350.667%
2026-02-11	2.0700	2.0700	2.0700	2.0700	+8.377%	1	856	+389.855%
2026-02-10	2.0100	2.0100	1.9100	1.9100	+12.353%	2	855	+430.890%
2026-02-09	1.7000	1.7000	1.7000	1.7000	+10.390%	1	854	+496.471%
2026-02-06	2.2100	2.2100	1.2900	1.5400	-38.400%	4	853	+558.442%
2026-02-05	2.5000	2.5000	2.5000	2.5000	-16.667%	50	853	+305.600%
2026-02-03	3.0500	3.0500	3.0000	3.0000	+21.457%	5	903	+238.000%
2026-01-27	2.4700	2.4700	2.4700	2.4700	-39.756%	2	898	+310.526%
2026-01-23	4.1000	4.1000	4.1000	4.1000	+3.797%	2	898	+147.317%
2026-01-22	3.9500	3.9500	3.9500	3.9500	-5.728%	1	898	+156.709%
2026-01-20	3.9500	4.1900	3.9500	4.1900	+4.750%	2	898	+142.005%
2026-01-14	4.0000	4.0000	4.0000	4.0000	-6.103%	50	898	+153.500%
2026-01-12	4.1000	4.2700	4.1000	4.2600	-13.415%	40	848	+138.028%
2026-01-09	4.9200	4.9200	4.9200	4.9200	+5.353%	35	843	+106.098%
2026-01-08	4.9500	4.9500	4.6700	4.6700	+9.882%	2	843	+117.131%
2026-01-06	4.1000	4.2500	4.1000	4.2500	+14.555%	31	843	+138.588%
2026-01-05	3.7500	3.7500	3.7000	3.7100	+32.028%	5	830	+173.315%
2026-01-02	2.8100	2.8100	2.8100	2.8100	-0.355%	1	830	+260.854%
2025-12-31	2.8200	2.8200	2.8200	2.8200	+17.500%	1	828	+259.574%
2025-12-05	2.4000	2.4000	2.4000	2.4000	-7.692%	5	828	+322.500%
2025-12-01	2.6000	2.6000	2.6000	2.6000	-12.458%	20	828	+290.000%
2025-11-26	2.9700	2.9700	2.9700	2.9700	-1.000%	1	848	+241.414%
2025-11-25	2.7000	3.0000	2.7000	3.0000	+39.535%	20	848	+238.000%
2025-11-19	2.1500	2.1500	2.1500	2.1500	-6.522%	1	861	+371.628%
2025-11-17	2.3000	2.3000	2.3000	2.3000	+31.429%	5	860	+340.870%
2025-11-10	1.7500	1.7500	1.7500	1.7500	-22.222%	1	855	+479.429%
2025-10-30	2.2500	2.2500	2.2500	2.2500	-6.250%	1	855	+350.667%
2025-10-29	2.4500	2.4500	2.4000	2.4000	+45.455%	2	854	+322.500%
2025-10-27	1.7000	1.7100	1.6500	1.6500	-21.429%	7	848	+514.545%
2025-10-23	1.8800	2.1000	1.7900	2.1000	-8.696%	61	848	+382.857%
2025-10-17	2.4500	2.4500	2.3000	2.3000	-14.815%	35	874	+340.870%
2025-10-13	2.7000	2.7000	2.7000	2.7000	+3.846%	1	874	+275.556%
2025-10-10	2.6000	2.6000	2.6000	2.6000	-12.162%	5	875	+290.000%
2025-10-09	2.9600	2.9600	2.9600	2.9600	-12.941%	10	875	+242.568%
2025-10-08	3.3000	3.4000	3.3000	3.4000	0.000%	202	875	+198.235%
2025-10-07	3.4000	3.4000	3.4000	3.4000	+6.918%	1	1,072	+198.235%
2025-10-06	3.2000	3.2000	3.1500	3.1800	-0.625%	22	1,072	+218.868%
2025-10-03	3.3000	3.3000	3.2000	3.2000	+28.000%	205	1,072	+216.875%
2025-10-01	2.5000	2.5000	2.5000	2.5000	+8.696%	2	886	+305.600%
2025-09-26	2.0000	2.3500	2.0000	2.3000	+20.419%	80	886	+340.870%
2025-09-23	1.9100	1.9100	1.9100	1.9100	+16.463%	1	827	+430.890%
2025-09-19	1.5000	1.6400	1.5000	1.6400	-8.380%	11	826	+518.293%
2025-09-18	1.7900	1.7900	1.7900	1.7900	+11.875%	12	833	+466.480%
2025-09-16	1.6000	1.6000	1.6000	1.6000	-13.514%	156	833	+533.750%
2025-09-15	1.8500	1.8500	1.8000	1.8500	-13.953%	9	678	+448.108%
2025-09-11	1.6000	2.5000	1.6000	2.1500	+22.857%	108	693	+371.628%
2025-09-09	1.4500	1.7500	1.4500	1.7500	+37.795%	3	698	+479.429%
2025-09-08	1.3000	1.3000	1.2700	1.2700	0.000%	2	696	+698.425%
2025-08-27	1.2100	1.2700	1.2100	1.2700	+4.098%	2	695	+698.425%
2025-08-26	1.2100	1.2300	1.2100	1.2200	-8.271%	4	695	+731.148%
2025-08-22	1.3300	1.3300	1.3300	1.3300	+33.000%	1	695	+662.406%
2025-08-19	1.3800	1.6000	1.0000	1.0000	-27.536%	12	695	+914.000%
2025-08-18	1.4500	1.4500	1.3800	1.3800	-1.429%	4	696	+634.783%
2025-08-15	1.3500	1.4000	1.2500	1.4000	+60.920%	53	696	+624.286%
2025-08-05	0.8700	0.8700	0.8700	0.8700	+6.098%	1	685	+1,065.517%
2025-08-01	0.8600	0.8600	0.8200	0.8200	+34.426%	24	684	+1,136.585%
2025-07-31	0.8600	0.9100	0.6000	0.6100	-32.222%	19	660	+1,562.295%
2025-07-30	0.9000	0.9000	0.9000	0.9000	+5.882%	1	641	+1,026.667%
2025-07-29	0.9000	0.9000	0.8500	0.8500	-10.526%	23	640	+1,092.941%
2025-07-28	1.1400	1.1600	0.8500	0.9500	-13.636%	437	628	+967.368%
2025-07-24	1.1000	1.1000	1.1000	1.1000	-21.429%	154	203	+821.818%
2025-07-23	1.4000	1.4000	1.4000	1.4000	-6.667%	10	106	+624.286%
2025-07-14	1.5000	1.5000	1.5000	1.5000	-23.077%	1	96	+576.000%
2025-07-08	1.9500	1.9800	1.9000	1.9500	-27.778%	59	97	+420.000%
2025-07-07	2.7000	2.7000	2.7000	2.7000	+8.000%	1	41	+275.556%
2025-07-03	2.7500	2.7500	2.5000	2.5000	+4.167%	2	38	+305.600%
2025-07-02	2.4000	2.5000	1.0000	2.4000	-72.727%	33	38	+322.500%
2025-06-30	8.7200	8.8000	8.7200	8.8000	-19.266%	6	24	+15.227%
2025-06-02	10.9000	10.9000	10.9000	10.9000	-6.034%	18	19	-6.972%
2025-05-28	11.4000	11.6000	11.4000	11.6000	0.000%	2	1	-12.586%