Dark

CNC20260918C70
CNC Sep 18 2026 70.00 Call (CNC260918C00070000)
option OPRA

EOD

Jul 13, 2026

5.37+7.400%(+0.37)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	5.5200	5.5200	5.3700	5.3700	+7.400%	19	797	0.000%
2026-07-10	5.0000	5.0000	5.0000	5.0000	-0.990%	7	789	+7.400%
2026-07-09	5.0500	5.0500	5.0500	5.0500	-2.697%	3	788	+6.337%
2026-07-08	5.1900	5.1900	5.1900	5.1900	+7.010%	1	785	+3.468%
2026-07-07	4.8500	4.8500	4.8500	4.8500	+10.227%	6	784	+10.722%
2026-07-06	4.4000	4.4000	4.4000	4.4000	-16.190%	2	790	+22.045%
2026-07-02	5.9700	5.9700	5.2500	5.2500	-5.914%	28	796	+2.286%
2026-07-01	5.5800	5.5800	5.5800	5.5800	+34.458%	2	796	-3.763%
2026-06-30	4.1000	4.1500	4.0500	4.1500	+2.469%	38	796	+29.398%
2026-06-29	4.0000	4.1000	3.9000	4.0500	+2.532%	25	801	+32.593%
2026-06-25	3.9500	3.9500	3.9500	3.9500	+21.538%	5	811	+35.949%
2026-06-24	3.2000	3.2500	3.2000	3.2500	-14.248%	21	806	+65.231%
2026-06-23	3.7900	3.7900	3.7900	3.7900	+2.432%	10	807	+41.689%
2026-06-22	4.0000	4.0000	3.7000	3.7000	+13.497%	43	807	+45.135%
2026-06-18	3.2600	3.2600	3.2600	3.2600	-1.212%	2	767	+64.724%
2026-06-16	3.3000	3.3000	3.3000	3.3000	-36.538%	2	767	+62.727%
2026-06-12	4.4500	5.2000	4.2000	5.2000	+18.182%	77	765	+3.269%
2026-06-11	4.4500	4.5500	4.4000	4.4000	-7.368%	149	733	+22.045%
2026-06-10	5.4800	5.4800	4.5000	4.7500	-10.377%	31	608	+13.053%
2026-06-09	5.1500	5.3000	4.8000	5.3000	-7.018%	37	606	+1.321%
2026-06-08	4.1000	5.7000	3.8400	5.7000	+39.024%	300	606	-5.789%
2026-06-05	4.0500	4.1000	4.0500	4.1000	-1.205%	18	331	+30.976%
2026-06-04	4.1000	4.1500	4.0500	4.1500	+42.612%	55	313	+29.398%
2026-06-02	2.9100	2.9100	2.9100	2.9100	-9.063%	1	166	+84.536%
2026-06-01	2.6500	3.5500	2.6500	3.2000	+48.837%	41	166	+67.813%
2026-05-26	2.1500	2.1500	2.1500	2.1500	-6.114%	20	155	+149.767%
2026-05-22	2.3400	2.3400	2.2900	2.2900	-12.928%	8	127	+134.498%
2026-05-20	2.6300	2.6300	2.6300	2.6300	+6.911%	2	127	+104.183%
2026-05-15	2.4600	2.4600	2.4600	2.4600	-13.684%	6	129	+118.293%
2026-05-14	2.8500	2.8500	2.8000	2.8500	-1.724%	15	129	+88.421%
2026-05-13	2.8000	2.9500	2.7500	2.9000	+0.694%	112	163	+85.172%
2026-05-12	2.1500	2.8800	2.1500	2.8800	+44.000%	34	163	+86.458%
2026-05-11	2.0000	2.0000	2.0000	2.0000	+14.286%	1	163	+168.500%
2026-05-08	1.7500	1.7500	1.7500	1.7500	-5.405%	1	162	+206.857%
2026-04-29	1.1800	1.8500	1.1800	1.8500	+105.556%	17	161	+190.270%
2026-04-28	0.8200	0.9500	0.8200	0.9000	+125.000%	18	149	+496.667%
2026-04-27	0.4000	0.4000	0.4000	0.4000	+14.286%	1	135	+1,242.500%
2026-04-23	0.2800	0.3500	0.2800	0.3500	+40.000%	2	134	+1,434.286%
2026-04-21	0.2500	0.2500	0.2500	0.2500	+13.636%	2	134	+2,048.000%
2026-04-20	0.2200	0.2200	0.2200	0.2200	-12.000%	30	134	+2,340.909%
2026-04-16	0.1800	0.2500	0.1800	0.2500	0.000%	2	134	+2,048.000%
2026-04-06	0.2500	0.2500	0.2500	0.2500	-16.667%	1	134	+2,048.000%
2026-03-13	0.3000	0.3000	0.3000	0.3000	-40.000%	2	133	+1,690.000%
2026-03-10	0.4000	0.5000	0.4000	0.5000	-50.495%	101	133	+974.000%
2026-03-09	0.9000	1.0100	0.9000	1.0100	+2.020%	12	79	+431.683%
2026-02-18	0.9900	0.9900	0.9900	0.9900	-11.607%	10	88	+442.424%
2026-02-02	1.1200	1.1200	1.1200	1.1200	+12.000%	1	88	+379.464%
2026-01-28	1.0000	1.0000	1.0000	1.0000	-15.966%	15	87	+437.000%
2026-01-27	1.1900	1.1900	1.1900	1.1900	-20.667%	1	82	+351.261%
2026-01-22	1.4000	1.5500	1.4000	1.5000	+15.385%	15	82	+258.000%
2026-01-20	1.3000	1.3000	1.3000	1.3000	-23.529%	3	93	+313.077%
2026-01-13	1.7000	1.7000	1.7000	1.7000	-12.821%	1	96	+215.882%
2026-01-09	1.9500	1.9500	1.9500	1.9500	+85.714%	1	97	+175.385%
2025-12-30	1.0500	1.0500	1.0500	1.0500	+5.000%	1	98	+411.429%
2025-12-16	1.0000	1.0000	1.0000	1.0000	0.000%	18	98	+437.000%
2025-12-09	1.0000	1.0000	1.0000	1.0000	0.000%	1	80	+437.000%
2025-12-02	1.0000	1.0000	1.0000	1.0000	-39.394%	2	79	+437.000%
2025-11-24	1.6500	1.6500	1.6500	1.6500	+87.500%	50	81	+225.455%
2025-10-23	1.5500	1.5500	0.8800	0.8800	-58.685%	8	81	+510.227%
2025-10-21	2.1300	2.1300	2.1300	2.1300	+77.500%	1	85	+152.113%
2025-10-16	1.2000	1.2000	1.2000	1.2000	-11.111%	4	84	+347.500%
2025-10-13	1.3500	1.3500	1.3500	1.3500	+15.385%	20	84	+297.778%
2025-10-10	1.1700	1.1700	1.1700	1.1700	-33.523%	1	70	+358.974%
2025-10-08	1.7600	1.7600	1.7600	1.7600	+4.142%	1	70	+205.114%
2025-10-07	1.6900	1.6900	1.6900	1.6900	+9.032%	5	70	+217.751%
2025-10-06	1.6800	1.6800	1.5500	1.5500	-6.061%	10	70	+246.452%
2025-10-03	1.6500	1.6500	1.6000	1.6500	+17.857%	7	68	+225.455%
2025-10-02	1.3400	1.4000	1.3400	1.4000	+40.000%	8	67	+283.571%
2025-09-23	1.0000	1.0000	1.0000	1.0000	+17.647%	1	62	+437.000%
2025-09-16	0.8500	0.8500	0.8500	0.8500	-15.000%	2	62	+531.765%
2025-09-12	1.0000	1.0000	1.0000	1.0000	-16.667%	1	60	+437.000%
2025-09-11	1.3500	1.3500	1.2000	1.2000	+64.384%	4	60	+347.500%
2025-08-15	0.7300	0.7300	0.7300	0.7300	+160.714%	5	59	+635.616%
2025-08-11	0.2800	0.2800	0.2800	0.2800	-40.426%	50	54	+1,817.857%
2025-08-06	0.4700	0.4700	0.4700	0.4700	-21.667%	1	7	+1,042.553%
2025-07-14	0.6000	0.6000	0.6000	0.6000	0.000%	1	7	+795.000%
2025-07-02	0.6600	0.6600	0.6000	0.6000	-86.047%	3	6	+795.000%
2025-06-13	4.4000	4.4000	4.3000	4.3000	0.000%	4	3	+24.884%
2025-06-12	4.3000	4.3000	4.3000	4.3000	0.000%	1	1	+24.884%