Dark

CNC20260918C60
CNC Sep 18 2026 60.00 Call (CNC260918C00060000)
option OPRA

EOD

Jul 8, 2026

10.30+9.574%(+0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	11.7500	11.7500	10.3000	10.3000	+9.574%	2	1,971	0.000%
2026-07-06	9.7000	9.7000	9.4000	9.4000	-18.047%	2	1,972	+9.574%
2026-07-02	11.7500	11.8000	11.4100	11.4700	+5.229%	246	1,807	-10.201%
2026-07-01	10.1500	11.0000	10.1500	10.9000	+26.012%	21	1,807	-5.505%
2026-06-30	8.6500	8.6500	8.6500	8.6500	-7.288%	1	1,819	+19.075%
2026-06-29	8.6700	9.3500	8.6700	9.3300	-1.996%	23	1,819	+10.397%
2026-06-26	9.5200	9.5200	9.5200	9.5200	+12.663%	1	1,836	+8.193%
2026-06-25	8.4500	8.4500	8.4500	8.4500	+16.552%	1	1,836	+21.893%
2026-06-24	7.2500	7.2500	7.2500	7.2500	-10.494%	1	1,836	+42.069%
2026-06-23	8.3000	8.6500	8.1000	8.1000	-4.706%	7	1,837	+27.160%
2026-06-22	8.7500	8.7500	8.4600	8.5000	+22.126%	19	1,835	+21.176%
2026-06-18	7.3000	7.3000	6.9600	6.9600	+3.571%	5	1,838	+47.989%
2026-06-17	6.7200	6.7200	6.7200	6.7200	+0.901%	7	1,838	+53.274%
2026-06-16	6.9400	7.0500	6.6600	6.6600	-12.941%	27	1,838	+54.655%
2026-06-15	7.9500	7.9500	7.6500	7.6500	-24.926%	3	1,852	+34.641%
2026-06-12	9.2000	10.1900	9.0000	10.1900	+13.222%	16	1,851	+1.079%
2026-06-11	8.8100	9.0000	8.8100	9.0000	-11.330%	13	1,861	+14.444%
2026-06-10	10.2500	10.2500	10.1500	10.1500	+2.525%	3	1,850	+1.478%
2026-06-09	9.9000	9.9000	9.9000	9.9000	+5.769%	4	1,849	+4.040%
2026-06-08	9.3600	9.3600	9.3600	9.3600	+18.782%	1	1,849	+10.043%
2026-06-05	7.8800	7.8800	7.8800	7.8800	-5.629%	1	1,849	+30.711%
2026-06-04	7.4500	8.5600	7.4500	8.3500	+34.677%	28	1,850	+23.353%
2026-06-03	5.7500	6.2000	5.7500	6.2000	-3.427%	54	1,858	+66.129%
2026-06-02	6.9000	6.9000	6.4200	6.4200	-14.741%	4	1,863	+60.436%
2026-06-01	7.0500	7.5300	7.0500	7.5300	+33.274%	4	1,863	+36.786%
2026-05-28	5.8000	6.1000	5.6500	5.6500	+1.619%	35	1,865	+82.301%
2026-05-27	5.4500	5.6200	5.4500	5.5600	+6.923%	17	1,894	+85.252%
2026-05-26	5.2900	5.2900	4.7500	5.2000	-7.143%	24	1,909	+98.077%
2026-05-22	5.6300	5.6300	5.5200	5.6000	+8.738%	47	1,882	+83.929%
2026-05-21	5.3000	5.3000	5.1100	5.1500	-7.207%	21	1,873	+100.000%
2026-05-20	6.6000	6.6000	5.5500	5.5500	-1.770%	5	1,873	+85.586%
2026-05-19	5.5000	5.6900	5.5000	5.6500	+1.073%	22	1,857	+82.301%
2026-05-18	5.6000	5.6000	5.5900	5.5900	+0.540%	106	1,857	+84.258%
2026-05-15	5.5600	5.5600	5.5600	5.5600	-7.333%	1	1,857	+85.252%
2026-05-14	6.0000	6.0000	6.0000	6.0000	-6.250%	2	1,856	+71.667%
2026-05-13	6.1400	6.5000	6.0500	6.4000	+2.400%	24	1,901	+60.938%
2026-05-12	4.7500	6.2500	4.7500	6.2500	+31.303%	59	1,901	+64.800%
2026-05-11	4.7200	5.0500	4.6500	4.7600	+10.698%	110	1,901	+116.387%
2026-05-08	4.4000	4.4000	4.3000	4.3000	-1.149%	73	1,797	+139.535%
2026-05-07	4.1500	4.3500	4.1500	4.3500	+2.353%	3	1,797	+136.782%
2026-05-06	3.5500	4.2500	3.5000	4.2500	+23.188%	143	1,798	+142.353%
2026-05-05	3.7000	4.0000	3.4500	3.4500	-4.167%	160	1,718	+198.551%
2026-05-01	3.7600	3.7600	3.6000	3.6000	-14.286%	63	1,680	+186.111%
2026-04-29	3.1000	4.2100	3.1000	4.2000	+74.274%	130	1,680	+145.238%
2026-04-28	1.7600	2.4100	1.7600	2.4100	+70.922%	470	1,631	+327.386%
2026-04-27	1.2000	1.4600	1.1900	1.4100	+41.000%	62	1,592	+630.496%
2026-04-24	1.0300	1.0700	1.0000	1.0000	+31.579%	12	1,592	+930.000%
2026-04-23	0.7600	0.7600	0.7600	0.7600	+52.000%	1	1,590	+1,255.263%
2026-04-07	0.5000	0.5000	0.5000	0.5000	+28.205%	2	1,589	+1,960.000%
2026-04-01	0.3900	0.3900	0.3900	0.3900	-79.474%	2	1,588	+2,541.026%
2026-03-09	1.9000	1.9000	1.9000	1.9000	-7.767%	2	1,589	+442.105%
2026-03-06	2.0600	2.0600	2.0600	2.0600	-5.505%	1	1,589	+400.000%
2026-03-04	2.2100	2.2100	2.1800	2.1800	+13.542%	3	1,589	+372.477%
2026-03-03	1.9200	1.9200	1.9200	1.9200	-13.901%	5	1,589	+436.458%
2026-02-27	2.0900	2.2300	2.0900	2.2300	+23.204%	3	1,591	+361.883%
2026-02-26	1.8100	1.8100	1.8100	1.8100	-7.179%	1	1,589	+469.061%
2026-02-23	1.9700	1.9700	1.9500	1.9500	+54.762%	6	1,589	+428.205%
2026-02-12	1.2600	1.2600	1.2600	1.2600	-9.353%	10	1,589	+717.460%
2026-02-11	1.3900	1.3900	1.3900	1.3900	+32.381%	5	1,599	+641.007%
2026-02-06	1.6000	1.6000	1.0100	1.0500	-38.953%	9	1,599	+880.952%
2026-02-05	1.7400	1.7500	1.7200	1.7200	-23.556%	7	1,602	+498.837%
2026-02-03	2.2500	2.2500	2.2500	2.2500	+3.211%	1	1,603	+357.778%
2026-02-02	2.1700	2.1800	2.1700	2.1800	-7.234%	3	1,602	+372.477%
2026-01-29	2.3500	2.3500	2.3500	2.3500	+23.037%	1	1,600	+338.298%
2026-01-28	1.9100	1.9100	1.9100	1.9100	-1.036%	1	1,600	+439.267%
2026-01-27	1.7500	1.9300	1.7500	1.9300	-33.448%	3	1,601	+433.679%
2026-01-23	2.9000	2.9000	2.9000	2.9000	0.000%	1	1,603	+255.172%
2026-01-22	2.9000	2.9000	2.9000	2.9000	-6.452%	1	1,603	+255.172%
2026-01-20	2.8600	3.1000	2.8600	3.1000	-13.889%	25	1,603	+232.258%
2026-01-15	3.2500	3.6000	3.2500	3.6000	-1.370%	2	1,580	+186.111%
2026-01-08	3.5000	3.6500	3.5000	3.6500	+14.063%	32	1,579	+182.192%
2026-01-07	3.2000	3.2000	3.2000	3.2000	+6.667%	5	1,549	+221.875%
2026-01-06	3.0100	3.0200	3.0000	3.0000	+22.449%	25	1,549	+243.333%
2026-01-05	2.4300	2.4500	2.4300	2.4500	+36.111%	42	1,575	+320.408%
2025-12-22	1.8000	1.8000	1.8000	1.8000	-16.279%	13	1,575	+472.222%
2025-12-15	2.1500	2.1500	2.1500	2.1500	-15.686%	1	1,565	+379.070%
2025-12-11	2.5000	2.5500	2.4500	2.5500	+34.921%	607	1,566	+303.922%
2025-12-03	1.8900	1.8900	1.8900	1.8900	-12.093%	2	2,158	+444.974%
2025-11-26	2.1700	2.1700	2.1500	2.1500	+7.500%	21	2,158	+379.070%
2025-11-24	2.1600	2.1700	2.0000	2.0000	+5.263%	45	2,158	+415.000%
2025-11-17	1.8000	1.9000	1.8000	1.9000	+13.095%	15	2,198	+442.105%
2025-11-14	1.6800	1.6800	1.6800	1.6800	-1.176%	11	2,203	+513.095%
2025-11-10	1.7000	1.7000	1.7000	1.7000	-1.734%	10	2,207	+505.882%
2025-10-30	1.7300	1.7300	1.7300	1.7300	-8.947%	1	2,217	+495.376%
2025-10-29	1.9000	1.9000	1.9000	1.9000	+46.154%	1	2,217	+442.105%
2025-10-27	1.3000	1.3000	1.3000	1.3000	-31.579%	1	2,215	+692.308%
2025-10-21	1.9000	1.9000	1.9000	1.9000	-2.564%	7	2,215	+442.105%
2025-10-16	1.9500	2.0000	1.9500	1.9500	-6.250%	27	2,215	+428.205%
2025-10-13	2.1000	2.1000	2.0800	2.0800	+4.000%	13	2,203	+395.192%
2025-10-10	1.9500	2.0000	1.9500	2.0000	-21.569%	10	2,203	+415.000%
2025-10-09	2.5500	2.5500	2.5500	2.5500	-3.774%	6	2,203	+303.922%
2025-10-08	2.6500	2.6500	2.6500	2.6500	+1.923%	5	2,203	+288.679%
2025-10-07	2.6000	2.6000	2.6000	2.6000	+5.263%	2	2,203	+296.154%
2025-10-06	2.4700	2.4700	2.4700	2.4700	-5.000%	10	2,203	+317.004%
2025-10-03	2.4400	2.6000	2.4400	2.6000	+36.842%	16	2,203	+296.154%
2025-09-30	1.9000	1.9000	1.8500	1.9000	0.000%	615	2,193	+442.105%
2025-09-29	1.9000	1.9000	1.9000	1.9000	+5.556%	2	1,578	+442.105%
2025-09-26	1.8000	1.8500	1.8000	1.8000	+5.882%	132	1,578	+472.222%
2025-09-25	1.7000	1.7000	1.7000	1.7000	+12.583%	1	1,488	+505.882%
2025-09-23	1.5100	1.5100	1.5100	1.5100	+24.793%	3	1,488	+582.119%
2025-09-19	1.3000	1.3000	1.2100	1.2100	-13.571%	5	1,488	+751.240%
2025-09-18	1.4000	1.4000	1.4000	1.4000	+2.190%	1	1,483	+635.714%
2025-09-17	1.3500	1.3700	1.3500	1.3700	+9.600%	5	1,483	+651.825%
2025-09-16	1.4000	1.4000	1.2500	1.2500	-10.714%	7	1,483	+724.000%
2025-09-15	1.4000	1.4000	1.4000	1.4000	-22.222%	3	1,484	+635.714%
2025-09-11	2.1000	2.1000	1.8000	1.8000	+89.474%	19	1,484	+472.222%
2025-09-08	1.0000	1.0000	0.9500	0.9500	-5.941%	51	1,477	+984.211%
2025-08-29	0.9500	1.0100	0.9500	1.0100	+6.316%	31	1,538	+919.802%
2025-08-25	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,538	+984.211%
2025-08-20	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,538	+880.952%
2025-08-19	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,538	+836.364%
2025-08-18	1.0500	1.0500	1.0500	1.0500	+31.250%	30	1,538	+880.952%
2025-08-14	0.8000	0.8000	0.8000	0.8000	+14.286%	4	1,538	+1,187.500%
2025-08-01	0.6200	0.9500	0.6200	0.7000	+7.692%	36	1,538	+1,371.429%
2025-07-31	0.7200	0.7200	0.6200	0.6500	-9.722%	38	1,503	+1,484.615%
2025-07-30	0.6300	0.7200	0.6300	0.7200	-4.000%	3	1,465	+1,330.556%
2025-07-28	0.9000	0.9000	0.6100	0.7500	-20.213%	18	1,464	+1,273.333%
2025-07-25	0.5300	0.9400	0.5300	0.9400	+42.424%	16	1,450	+995.745%
2025-07-24	1.5200	1.5200	0.6600	0.6600	-37.143%	1,559	1,435	+1,460.606%
2025-07-16	0.9500	1.0500	0.9500	1.0500	0.000%	6	23	+880.952%
2025-07-15	1.1000	1.1000	1.0500	1.0500	-16.000%	3	19	+880.952%
2025-07-09	1.3500	1.3500	1.2500	1.2500	-3.846%	5	16	+724.000%
2025-07-08	0.7400	1.3000	0.7400	1.3000	-17.722%	2	12	+692.308%
2025-07-07	1.6100	1.6500	1.5800	1.5800	-7.059%	8	11	+551.899%
2025-07-03	1.7000	1.7000	1.7000	1.7000	+6.250%	2	2	+505.882%
2025-07-02	1.1000	1.6000	1.1000	1.6000	0.000%	2	2	+543.750%