Dark

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

EOD

Aug 31, 2026

0.4400-29.032%(-0.1800)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.5000	0.5000	0.3600	0.4400	-29.032%	41	1,428	0.000%
2026-08-28	0.8000	0.8000	0.5800	0.6200	-22.500%	38	1,438	-29.032%
2026-08-27	0.8800	1.0000	0.8000	0.8000	-6.977%	97	1,433	-45.000%
2026-08-26	1.0000	1.6000	0.7900	0.8600	+7.500%	62	1,472	-48.837%
2026-08-25	1.0000	1.1200	0.8000	0.8000	-27.928%	63	1,477	-45.000%
2026-08-24	1.1700	1.2500	0.9700	1.1100	+7.767%	40	1,482	-60.360%
2026-08-21	1.0000	1.1000	0.9500	1.0300	+11.957%	58	1,465	-57.282%
2026-08-20	0.9500	1.1000	0.6100	0.9200	-7.071%	95	1,460	-52.174%
2026-08-19	1.1000	1.1600	0.9900	0.9900	-26.667%	243	1,428	-55.556%
2026-08-18	1.2400	1.5100	1.2400	1.3500	+14.407%	44	1,462	-67.407%
2026-08-17	1.7200	1.7200	1.1400	1.1800	-47.085%	511	1,457	-62.712%
2026-08-14	2.0200	2.2500	1.9000	2.2300	+15.544%	422	1,302	-80.269%
2026-08-13	1.9500	1.9500	1.9300	1.9300	-3.015%	2	1,148	-77.202%
2026-08-12	1.1700	1.9900	1.1700	1.9900	+21.341%	3	1,146	-77.889%
2026-08-11	2.1000	2.1000	1.6400	1.6400	-23.005%	26	1,145	-73.171%
2026-08-10	2.1700	2.1900	2.1300	2.1300	+4.926%	6	1,128	-79.343%
2026-08-07	1.9500	2.3200	1.9500	2.0300	+22.289%	146	1,125	-78.325%
2026-08-06	2.0400	2.3200	1.4500	1.6600	-46.452%	24	1,211	-73.494%
2026-08-05	2.1200	3.3000	2.1200	3.1000	+74.157%	188	1,216	-85.806%
2026-08-04	1.6800	1.8800	1.6700	1.7800	+22.759%	306	1,085	-75.281%
2026-08-03	1.2300	1.4600	1.2300	1.4500	+11.538%	26	910	-69.655%
2026-07-31	1.0300	1.3000	1.0300	1.3000	+17.117%	4	919	-66.154%
2026-07-30	1.2000	1.2000	1.0000	1.1100	-25.503%	77	918	-60.360%
2026-07-29	1.9900	1.9900	1.3000	1.4900	-32.883%	186	925	-70.470%
2026-07-28	0.7300	2.2200	0.7300	2.2200	-22.648%	78	845	-80.180%
2026-07-27	2.5900	2.9000	2.4900	2.8700	+18.595%	10	808	-84.669%
2026-07-24	2.8100	2.8100	2.4200	2.4200	-45.000%	15	808	-81.818%
2026-07-15	4.4000	4.4000	4.4000	4.4000	-21.288%	2	801	-90.000%
2026-07-14	5.5900	5.5900	5.5900	5.5900	+4.097%	4	801	-92.129%
2026-07-13	5.5200	5.5200	5.3700	5.3700	+7.400%	19	797	-91.806%
2026-07-10	5.0000	5.0000	5.0000	5.0000	-0.990%	7	789	-91.200%
2026-07-09	5.0500	5.0500	5.0500	5.0500	-2.697%	3	788	-91.287%
2026-07-08	5.1900	5.1900	5.1900	5.1900	+7.010%	1	785	-91.522%
2026-07-07	4.8500	4.8500	4.8500	4.8500	+10.227%	6	784	-90.928%
2026-07-06	4.4000	4.4000	4.4000	4.4000	-16.190%	2	790	-90.000%
2026-07-02	5.9700	5.9700	5.2500	5.2500	-5.914%	28	796	-91.619%
2026-07-01	5.5800	5.5800	5.5800	5.5800	+34.458%	2	796	-92.115%
2026-06-30	4.1000	4.1500	4.0500	4.1500	+2.469%	38	796	-89.398%
2026-06-29	4.0000	4.1000	3.9000	4.0500	+2.532%	25	801	-89.136%
2026-06-25	3.9500	3.9500	3.9500	3.9500	+21.538%	5	811	-88.861%
2026-06-24	3.2000	3.2500	3.2000	3.2500	-14.248%	21	806	-86.462%
2026-06-23	3.7900	3.7900	3.7900	3.7900	+2.432%	10	807	-88.391%
2026-06-22	4.0000	4.0000	3.7000	3.7000	+13.497%	43	807	-88.108%
2026-06-18	3.2600	3.2600	3.2600	3.2600	-1.212%	2	767	-86.503%
2026-06-16	3.3000	3.3000	3.3000	3.3000	-36.538%	2	767	-86.667%
2026-06-12	4.4500	5.2000	4.2000	5.2000	+18.182%	77	765	-91.538%
2026-06-11	4.4500	4.5500	4.4000	4.4000	-7.368%	149	733	-90.000%
2026-06-10	5.4800	5.4800	4.5000	4.7500	-10.377%	31	608	-90.737%
2026-06-09	5.1500	5.3000	4.8000	5.3000	-7.018%	37	606	-91.698%
2026-06-08	4.1000	5.7000	3.8400	5.7000	+39.024%	300	606	-92.281%
2026-06-05	4.0500	4.1000	4.0500	4.1000	-1.205%	18	331	-89.268%
2026-06-04	4.1000	4.1500	4.0500	4.1500	+42.612%	55	313	-89.398%
2026-06-02	2.9100	2.9100	2.9100	2.9100	-9.063%	1	166	-84.880%
2026-06-01	2.6500	3.5500	2.6500	3.2000	+48.837%	41	166	-86.250%
2026-05-26	2.1500	2.1500	2.1500	2.1500	-6.114%	20	155	-79.535%
2026-05-22	2.3400	2.3400	2.2900	2.2900	-12.928%	8	127	-80.786%
2026-05-20	2.6300	2.6300	2.6300	2.6300	+6.911%	2	127	-83.270%
2026-05-15	2.4600	2.4600	2.4600	2.4600	-13.684%	6	129	-82.114%
2026-05-14	2.8500	2.8500	2.8000	2.8500	-1.724%	15	129	-84.561%
2026-05-13	2.8000	2.9500	2.7500	2.9000	+0.694%	112	163	-84.828%
2026-05-12	2.1500	2.8800	2.1500	2.8800	+44.000%	34	163	-84.722%
2026-05-11	2.0000	2.0000	2.0000	2.0000	+14.286%	1	163	-78.000%
2026-05-08	1.7500	1.7500	1.7500	1.7500	-5.405%	1	162	-74.857%
2026-04-29	1.1800	1.8500	1.1800	1.8500	+105.556%	17	161	-76.216%
2026-04-28	0.8200	0.9500	0.8200	0.9000	+125.000%	18	149	-51.111%
2026-04-27	0.4000	0.4000	0.4000	0.4000	+14.286%	1	135	+10.000%
2026-04-23	0.2800	0.3500	0.2800	0.3500	+40.000%	2	134	+25.714%
2026-04-21	0.2500	0.2500	0.2500	0.2500	+13.636%	2	134	+76.000%
2026-04-20	0.2200	0.2200	0.2200	0.2200	-12.000%	30	134	+100.000%
2026-04-16	0.1800	0.2500	0.1800	0.2500	0.000%	2	134	+76.000%
2026-04-06	0.2500	0.2500	0.2500	0.2500	-16.667%	1	134	+76.000%
2026-03-13	0.3000	0.3000	0.3000	0.3000	-40.000%	2	133	+46.667%
2026-03-10	0.4000	0.5000	0.4000	0.5000	-50.495%	101	133	-12.000%
2026-03-09	0.9000	1.0100	0.9000	1.0100	+2.020%	12	79	-56.436%
2026-02-18	0.9900	0.9900	0.9900	0.9900	-11.607%	10	88	-55.556%
2026-02-02	1.1200	1.1200	1.1200	1.1200	+12.000%	1	88	-60.714%
2026-01-28	1.0000	1.0000	1.0000	1.0000	-15.966%	15	87	-56.000%
2026-01-27	1.1900	1.1900	1.1900	1.1900	-20.667%	1	82	-63.025%
2026-01-22	1.4000	1.5500	1.4000	1.5000	+15.385%	15	82	-70.667%
2026-01-20	1.3000	1.3000	1.3000	1.3000	-23.529%	3	93	-66.154%
2026-01-13	1.7000	1.7000	1.7000	1.7000	-12.821%	1	96	-74.118%
2026-01-09	1.9500	1.9500	1.9500	1.9500	+85.714%	1	97	-77.436%
2025-12-30	1.0500	1.0500	1.0500	1.0500	+5.000%	1	98	-58.095%
2025-12-16	1.0000	1.0000	1.0000	1.0000	0.000%	18	98	-56.000%
2025-12-09	1.0000	1.0000	1.0000	1.0000	0.000%	1	80	-56.000%
2025-12-02	1.0000	1.0000	1.0000	1.0000	-39.394%	2	79	-56.000%
2025-11-24	1.6500	1.6500	1.6500	1.6500	+87.500%	50	81	-73.333%
2025-10-23	1.5500	1.5500	0.8800	0.8800	-58.685%	8	81	-50.000%
2025-10-21	2.1300	2.1300	2.1300	2.1300	+77.500%	1	85	-79.343%
2025-10-16	1.2000	1.2000	1.2000	1.2000	-11.111%	4	84	-63.333%
2025-10-13	1.3500	1.3500	1.3500	1.3500	+15.385%	20	84	-67.407%
2025-10-10	1.1700	1.1700	1.1700	1.1700	-33.523%	1	70	-62.393%
2025-10-08	1.7600	1.7600	1.7600	1.7600	+4.142%	1	70	-75.000%
2025-10-07	1.6900	1.6900	1.6900	1.6900	+9.032%	5	70	-73.964%
2025-10-06	1.6800	1.6800	1.5500	1.5500	-6.061%	10	70	-71.613%
2025-10-03	1.6500	1.6500	1.6000	1.6500	+17.857%	7	68	-73.333%
2025-10-02	1.3400	1.4000	1.3400	1.4000	+40.000%	8	67	-68.571%
2025-09-23	1.0000	1.0000	1.0000	1.0000	+17.647%	1	62	-56.000%
2025-09-16	0.8500	0.8500	0.8500	0.8500	-15.000%	2	62	-48.235%
2025-09-12	1.0000	1.0000	1.0000	1.0000	-16.667%	1	60	-56.000%
2025-09-11	1.3500	1.3500	1.2000	1.2000	+64.384%	4	60	-63.333%
2025-08-15	0.7300	0.7300	0.7300	0.7300	+160.714%	5	59	-39.726%
2025-08-11	0.2800	0.2800	0.2800	0.2800	-40.426%	50	54	+57.143%
2025-08-06	0.4700	0.4700	0.4700	0.4700	-21.667%	1	7	-6.383%
2025-07-14	0.6000	0.6000	0.6000	0.6000	0.000%	1	7	-26.667%
2025-07-02	0.6600	0.6600	0.6000	0.6000	-86.047%	3	6	-26.667%
2025-06-13	4.4000	4.4000	4.3000	4.3000	0.000%	4	3	-89.767%
2025-06-12	4.3000	4.3000	4.3000	4.3000	0.000%	1	1	-89.767%