Dark

CNC20260918C65
CNC Sep 18 2026 65.00 Call (CNC260918C00065000)
option OPRA

EOD

Aug 31, 2026

1.86-25.600%(-0.64)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.7000	1.8600	1.7000	1.8600	-25.600%	3	4,313	0.000%
2026-08-28	2.3600	2.5000	2.0000	2.5000	-16.667%	115	4,312	-25.600%
2026-08-27	2.7100	3.1500	2.7100	3.0000	+7.527%	130	4,281	-38.000%
2026-08-26	3.9200	3.9200	2.7800	2.7900	+7.308%	175	4,315	-33.333%
2026-08-25	3.2100	3.2100	2.6000	2.6000	-19.003%	231	4,347	-28.462%
2026-08-24	2.7200	3.2100	2.7200	3.2100	+16.304%	22	4,466	-42.056%
2026-08-21	2.7000	2.8600	2.5600	2.7600	+4.151%	83	4,466	-32.609%
2026-08-20	2.6000	2.8200	2.5600	2.6500	-2.930%	52	4,438	-29.811%
2026-08-19	2.7000	2.8600	2.6800	2.7300	-14.151%	8	4,418	-31.868%
2026-08-18	3.5000	3.5500	3.1500	3.1800	+10.035%	159	4,418	-41.509%
2026-08-17	3.7500	3.7500	2.8900	2.8900	-36.484%	62	4,453	-35.640%
2026-08-14	4.3500	4.6500	4.3500	4.5500	+10.976%	32	4,439	-59.121%
2026-08-13	4.1000	4.1000	4.1000	4.1000	-14.046%	5	4,439	-54.634%
2026-08-12	4.1500	4.7700	4.1500	4.7700	+27.200%	14	4,434	-61.006%
2026-08-11	4.3500	4.3500	3.7500	3.7500	-25.150%	3	4,440	-50.400%
2026-08-10	5.0000	5.0100	5.0000	5.0100	+19.286%	3	4,440	-62.874%
2026-08-07	3.1500	4.2500	3.1500	4.2000	+17.978%	29	4,438	-55.714%
2026-08-06	4.2000	4.2800	3.2000	3.5600	-30.196%	51	4,441	-47.753%
2026-08-05	5.0000	6.0500	4.6000	5.1000	+37.838%	113	4,455	-63.529%
2026-08-04	3.4500	3.8000	3.2000	3.7000	+11.111%	28	4,431	-49.730%
2026-08-03	2.8500	3.3300	2.8500	3.3300	+26.616%	216	4,409	-44.144%
2026-07-31	2.1700	2.6500	2.1700	2.6300	+20.091%	16	4,316	-29.278%
2026-07-30	2.2000	2.3300	2.0100	2.1900	-28.197%	27	4,307	-15.068%
2026-07-29	3.5400	3.5400	2.9700	3.0500	-25.428%	64	4,321	-39.016%
2026-07-28	1.6600	4.0900	1.5000	4.0900	-11.087%	824	4,359	-54.523%
2026-07-27	4.0000	4.8500	4.0000	4.6000	+8.491%	97	4,142	-59.565%
2026-07-24	4.4000	4.4000	4.2400	4.2400	-10.737%	2	4,144	-56.132%
2026-07-23	4.7000	4.9500	4.5500	4.7500	-29.104%	35	4,143	-60.842%
2026-07-21	6.3900	6.7900	6.3900	6.7000	+7.200%	17	4,124	-72.239%
2026-07-20	6.4500	6.6000	6.2500	6.2500	+2.459%	4	4,108	-70.240%
2026-07-17	5.2300	6.2000	5.2300	6.1000	+19.374%	43	4,107	-69.508%
2026-07-16	6.4000	6.4000	5.1100	5.1100	-21.865%	45	4,068	-63.601%
2026-07-15	6.5400	6.5400	6.5400	6.5400	-17.528%	3	4,052	-71.560%
2026-07-13	7.9000	7.9300	7.9000	7.9300	+9.379%	2	4,052	-76.545%
2026-07-10	7.6500	7.8500	7.2500	7.2500	-13.690%	18	4,053	-74.345%
2026-07-08	8.4000	8.4000	8.4000	8.4000	+15.068%	1	4,042	-77.857%
2026-07-07	7.3000	7.3000	7.3000	7.3000	+11.963%	2	4,042	-74.521%
2026-07-06	7.6900	7.6900	6.5200	6.5200	-23.294%	7	4,042	-71.472%
2026-07-02	8.9000	8.9000	8.5000	8.5000	+11.549%	3	4,041	-78.118%
2026-07-01	7.3300	7.6800	7.3300	7.6200	+22.903%	6	4,041	-75.591%
2026-06-30	6.0500	6.2000	5.9500	6.2000	-3.876%	101	4,046	-70.000%
2026-06-29	5.8400	6.5000	5.6000	6.4500	+0.781%	1,717	4,106	-71.163%
2026-06-26	6.4000	6.4000	6.4000	6.4000	-0.929%	2	2,897	-70.938%
2026-06-25	5.5700	6.4600	5.5700	6.4600	+35.146%	11	2,895	-71.207%
2026-06-24	4.9500	4.9500	4.7800	4.7800	-12.294%	2	2,887	-61.088%
2026-06-23	5.8500	5.8500	5.4500	5.4500	-8.710%	14	2,888	-65.872%
2026-06-22	5.8000	6.0500	5.8000	5.9700	+23.093%	17	2,885	-68.844%
2026-06-17	4.5500	4.8500	4.5500	4.8500	-3.000%	18	2,872	-61.649%
2026-06-16	4.8500	5.0000	4.8000	5.0000	-30.265%	9	2,872	-62.800%
2026-06-12	7.3600	7.3600	7.1700	7.1700	+14.720%	2	2,872	-74.059%
2026-06-11	6.3500	6.3500	6.2500	6.2500	-14.966%	2	2,874	-70.240%
2026-06-10	6.6700	7.3500	6.6700	7.3500	+5.000%	5	2,873	-74.694%
2026-06-09	7.1500	7.1500	7.0000	7.0000	0.000%	7	2,872	-73.429%
2026-06-08	5.7900	7.2500	5.7900	7.0000	+20.690%	10	2,874	-73.429%
2026-06-05	6.0500	6.0500	5.7000	5.8000	-4.132%	83	2,874	-67.931%
2026-06-04	6.0500	6.0500	5.8400	6.0500	+40.698%	125	2,874	-69.256%
2026-06-03	4.3000	4.3000	4.3000	4.3000	-3.371%	25	2,858	-56.744%
2026-06-02	4.7000	4.7000	4.4500	4.4500	-16.038%	135	2,858	-58.202%
2026-06-01	4.5800	5.3000	4.5800	5.3000	+37.662%	67	2,777	-64.906%
2026-05-29	3.7000	3.9000	3.7000	3.8500	+4.054%	6	2,736	-51.688%
2026-05-28	4.1000	4.1000	3.7000	3.7000	+1.370%	94	2,734	-49.730%
2026-05-27	3.5400	3.6500	3.5400	3.6500	+7.353%	113	2,695	-49.041%
2026-05-26	3.1000	3.4500	3.1000	3.4000	-10.526%	35	2,678	-45.294%
2026-05-22	3.8000	3.8000	3.8000	3.8000	+13.433%	20	2,643	-51.053%
2026-05-21	3.5000	3.5000	3.3500	3.3500	-6.944%	274	2,498	-44.478%
2026-05-20	3.6000	3.7000	3.6000	3.6000	0.000%	42	2,498	-48.333%
2026-05-18	3.7000	3.7000	3.6000	3.6000	-5.263%	9	2,479	-48.333%
2026-05-15	3.8500	3.8500	3.8000	3.8000	-10.165%	5	2,479	-51.053%
2026-05-14	4.2300	4.2300	4.2300	4.2300	-2.759%	5	2,476	-56.028%
2026-05-13	3.9700	4.4000	3.9700	4.3500	0.000%	63	1,324	-57.241%
2026-05-12	3.4000	4.3500	3.4000	4.3500	+45.000%	2,011	1,324	-57.241%
2026-05-08	2.6000	3.0000	2.6000	3.0000	+11.111%	53	1,324	-38.000%
2026-05-07	2.6000	2.7100	2.6000	2.7000	-2.527%	30	1,330	-31.111%
2026-05-06	2.5200	2.7700	2.5200	2.7700	+22.566%	25	1,306	-32.852%
2026-05-05	2.3000	2.3000	2.2600	2.2600	-4.641%	150	1,282	-17.699%
2026-05-04	2.0600	2.3700	2.0600	2.3700	+3.043%	3	1,205	-21.519%
2026-05-01	2.5000	2.5200	2.3000	2.3000	+2.222%	35	1,185	-19.130%
2026-04-30	2.2500	2.2500	2.2500	2.2500	-16.357%	10	1,185	-17.333%
2026-04-29	2.1000	2.6900	2.1000	2.6900	+90.780%	5	1,175	-30.855%
2026-04-28	0.8700	1.4500	0.8700	1.4100	+113.636%	18	1,177	+31.915%
2026-04-27	0.6600	0.6600	0.6600	0.6600	+94.118%	1	1,177	+181.818%
2026-04-13	0.3800	0.3800	0.3400	0.3400	+54.545%	9	1,177	+447.059%
2026-03-31	0.2600	0.2600	0.2200	0.2200	-26.667%	52	1,177	+745.455%
2026-03-30	0.3000	0.3000	0.3000	0.3000	+11.111%	1	1,152	+520.000%
2026-03-23	0.2700	0.2700	0.2700	0.2700	-32.500%	25	1,152	+588.889%
2026-03-16	0.4000	0.4000	0.4000	0.4000	-42.857%	5	1,177	+365.000%
2026-03-10	0.6500	0.7000	0.6500	0.7000	-51.724%	7	1,177	+165.714%
2026-03-05	1.5000	1.5000	1.4500	1.4500	+10.687%	2	1,172	+28.276%
2026-02-18	1.3100	1.3100	1.3100	1.3100	+45.556%	1	1,172	+41.985%
2026-02-10	0.9000	0.9000	0.9000	0.9000	+36.364%	5	1,171	+106.667%
2026-02-06	0.6600	0.6600	0.6600	0.6600	-48.031%	3	1,169	+181.818%
2026-02-05	1.2000	1.2900	1.1800	1.2700	-15.333%	54	1,172	+46.457%
2026-02-03	1.5000	1.5000	1.5000	1.5000	-10.180%	2	1,218	+24.000%
2026-01-30	1.6700	1.6700	1.6700	1.6700	+1.212%	10	1,218	+11.377%
2026-01-29	1.5900	1.6700	1.5900	1.6500	-23.256%	49	1,208	+12.727%
2026-01-22	2.1500	2.1500	2.1500	2.1500	-1.826%	1	1,186	-13.488%
2026-01-20	2.1900	2.1900	2.1900	2.1900	-7.983%	1	1,185	-15.068%
2026-01-16	2.3800	2.3800	2.3800	2.3800	-10.526%	1	1,184	-21.849%
2026-01-15	2.6600	2.6600	2.6600	2.6600	+11.297%	4	1,184	-30.075%
2026-01-12	2.3500	2.3900	2.3500	2.3900	+12.207%	99	1,180	-22.176%
2026-01-06	2.2500	2.2500	2.1300	2.1300	+26.786%	2	1,081	-12.676%
2026-01-05	1.6800	1.6800	1.6800	1.6800	+34.400%	4	1,083	+10.714%
2025-12-22	1.2500	1.2500	1.2500	1.2500	-16.107%	1	1,083	+48.800%
2025-12-19	1.4900	1.4900	1.4900	1.4900	-25.126%	2	1,083	+24.832%
2025-11-24	1.9900	1.9900	1.9900	1.9900	+32.667%	50	1,083	-6.533%
2025-09-30	1.5000	1.5000	1.4500	1.5000	0.000%	645	1,083	+24.000%
2025-09-29	1.4500	1.5000	1.4500	1.5000	+3.448%	96	439	+24.000%
2025-09-26	1.4500	1.4500	1.4500	1.4500	-4.605%	266	438	+28.276%
2025-09-11	1.7000	1.7000	1.5000	1.5200	+44.762%	115	173	+22.368%
2025-08-20	1.0500	1.0500	1.0500	1.0500	+16.667%	4	69	+77.143%
2025-08-15	0.9000	0.9000	0.9000	0.9000	+119.512%	8	65	+106.667%
2025-08-11	0.4100	0.4100	0.4100	0.4100	-31.667%	50	58	+353.659%
2025-08-04	0.6000	0.6000	0.6000	0.6000	-25.000%	2	8	+210.000%
2025-07-15	0.8000	0.8000	0.8000	0.8000	-11.111%	1	6	+132.500%
2025-07-10	0.9000	0.9000	0.9000	0.9000	-5.263%	1	5	+106.667%
2025-07-09	0.9500	0.9500	0.9500	0.9500	-83.621%	1	4	+95.789%
2025-06-13	5.9000	5.9000	5.8000	5.8000	0.000%	6	3	-67.931%