Dark

CNC20260918C75
CNC Sep 18 2026 75.00 Call (CNC260918C00075000)
option OPRA

EOD

Aug 31, 2026

0.1000-37.500%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0900	0.1000	0.0900	0.1000	-37.500%	2	3,231	0.000%
2026-08-28	0.1500	0.1900	0.1500	0.1600	-38.462%	8	3,231	-37.500%
2026-08-27	0.2100	0.2600	0.2100	0.2600	-31.579%	7	3,235	-61.538%
2026-08-24	0.4000	0.4000	0.2800	0.3800	+31.034%	26	3,230	-73.684%
2026-08-21	0.2900	0.2900	0.2900	0.2900	0.000%	2	3,230	-65.517%
2026-08-20	0.2600	0.2900	0.2600	0.2900	-3.333%	10	3,230	-65.517%
2026-08-19	0.3600	0.3600	0.3000	0.3000	-36.170%	4	3,225	-66.667%
2026-08-18	0.5000	0.5500	0.4700	0.4700	-2.083%	13	3,224	-78.723%
2026-08-17	0.4900	0.5300	0.4500	0.4800	-46.667%	4	3,224	-79.167%
2026-08-14	0.7900	0.9000	0.7800	0.9000	+45.161%	25	3,224	-88.889%
2026-08-13	0.9800	0.9800	0.6200	0.6200	-27.907%	27	3,205	-83.871%
2026-08-12	0.7500	0.9300	0.7500	0.8600	+26.471%	32	3,219	-88.372%
2026-08-11	0.7500	0.7500	0.6800	0.6800	-28.421%	16	3,224	-85.294%
2026-08-10	1.1500	1.1500	0.9200	0.9500	+1.064%	54	3,214	-89.474%
2026-08-07	0.7100	0.9900	0.7100	0.9400	+28.767%	17	3,240	-89.362%
2026-08-06	1.3000	1.3000	0.6700	0.7300	-51.656%	50	3,238	-86.301%
2026-08-05	0.8000	1.7100	0.8000	1.5100	+91.139%	38	3,230	-93.377%
2026-08-04	0.7500	0.8400	0.6600	0.7900	+38.596%	132	3,212	-87.342%
2026-08-03	0.5700	0.5700	0.5700	0.5700	+9.615%	1	3,136	-82.456%
2026-07-31	0.5200	0.5200	0.5200	0.5200	+6.122%	1	3,136	-80.769%
2026-07-30	0.4500	0.4900	0.4500	0.4900	-47.872%	4	3,136	-79.592%
2026-07-29	0.9400	0.9400	0.9400	0.9400	-14.545%	1	3,139	-89.362%
2026-07-28	0.5500	1.1000	0.3600	1.1000	-26.667%	11	3,138	-90.909%
2026-07-27	1.6100	1.6100	1.5000	1.5000	+4.167%	458	3,143	-93.333%
2026-07-24	1.4400	1.4400	1.4400	1.4400	-6.494%	1	3,143	-93.056%
2026-07-23	1.6100	1.6100	1.5400	1.5400	-36.364%	21	3,144	-93.506%
2026-07-22	2.5200	2.5200	2.4200	2.4200	-15.088%	5	3,138	-95.868%
2026-07-21	2.5500	2.8500	2.5400	2.8500	+12.205%	11	3,142	-96.491%
2026-07-20	2.4800	2.5700	2.4800	2.5400	+23.301%	45	3,137	-96.063%
2026-07-16	2.4000	2.4000	2.0600	2.0600	-25.632%	3	3,124	-95.146%
2026-07-15	2.5000	2.7700	2.5000	2.7700	-27.105%	84	3,124	-96.390%
2026-07-14	3.8000	3.8000	3.8000	3.8000	+8.571%	1	3,040	-97.368%
2026-07-13	3.6700	3.6700	3.4500	3.5000	+7.034%	26	3,041	-97.143%
2026-07-08	3.3000	3.3400	3.2700	3.2700	+9.000%	25	3,018	-96.942%
2026-07-07	3.1500	3.1500	3.0000	3.0000	-13.043%	23	3,034	-96.667%
2026-07-02	4.1400	4.1400	3.4500	3.4500	-9.211%	13	3,004	-97.101%
2026-07-01	3.1000	3.8000	3.1000	3.8000	+34.752%	3	3,004	-97.368%
2026-06-29	2.7100	2.8200	2.7100	2.8200	-6.000%	6	3,005	-96.454%
2026-06-26	2.8900	3.0000	2.8900	3.0000	+53.061%	42	3,004	-96.667%
2026-06-24	2.1800	2.1800	1.9600	1.9600	-22.222%	9	2,963	-94.898%
2026-06-23	2.4500	2.5200	2.4500	2.5200	-3.077%	4	2,957	-96.032%
2026-06-22	2.1300	2.6000	2.1300	2.6000	+41.304%	17	2,953	-96.154%
2026-06-17	2.1100	2.1100	1.8400	1.8400	-10.244%	6	2,951	-94.565%
2026-06-16	1.9600	2.1400	1.9100	2.0500	-8.482%	61	2,951	-95.122%
2026-06-15	2.7300	2.8100	2.2400	2.2400	-37.778%	74	2,974	-95.536%
2026-06-12	3.0100	3.6000	3.0100	3.6000	+15.385%	26	2,952	-97.222%
2026-06-11	3.0600	3.1200	3.0600	3.1200	-12.849%	15	2,926	-96.795%
2026-06-10	3.0500	3.5800	3.0500	3.5800	-7.013%	48	2,911	-97.207%
2026-06-09	3.5500	3.8500	3.3500	3.8500	-2.532%	75	2,902	-97.403%
2026-06-08	3.6000	3.9500	3.6000	3.9500	+36.207%	6	2,844	-97.468%
2026-06-04	2.8000	2.9100	2.7500	2.9000	+56.757%	11	2,849	-96.552%
2026-06-03	1.6200	2.0300	1.6200	1.8500	-7.035%	1,298	2,855	-94.595%
2026-06-02	2.0400	2.0400	1.9900	1.9900	-11.556%	15	2,226	-94.975%
2026-06-01	2.2500	2.2500	2.2500	2.2500	+50.000%	20	2,226	-95.556%
2026-05-29	1.5400	1.5400	1.4800	1.5000	-9.091%	4	2,234	-93.333%
2026-05-28	1.6500	1.6500	1.6500	1.6500	+6.452%	1	2,232	-93.939%
2026-05-27	1.5500	1.5500	1.5500	1.5500	+27.049%	9	2,233	-93.548%
2026-05-26	1.2200	1.2200	1.2200	1.2200	-9.630%	1	2,233	-91.803%
2026-05-21	1.3500	1.3500	1.3500	1.3500	-11.184%	1	2,233	-92.593%
2026-05-18	1.5000	1.5200	1.5000	1.5200	-6.173%	8	2,232	-93.421%
2026-05-15	1.6800	1.6800	1.6200	1.6200	+25.581%	3	2,230	-93.827%
2026-05-11	1.2900	1.2900	1.1800	1.2900	+27.723%	206	2,230	-92.248%
2026-05-07	1.0100	1.0100	1.0100	1.0100	-9.821%	5	2,231	-90.099%
2026-05-06	0.7900	1.1200	0.7900	1.1200	+23.077%	2	2,229	-91.071%
2026-05-04	0.9400	0.9400	0.9100	0.9100	-9.000%	8	2,229	-89.011%
2026-05-01	1.0000	1.0000	1.0000	1.0000	+66.667%	1	2,223	-90.000%
2026-04-28	0.5000	0.6000	0.5000	0.6000	+300.000%	120	2,223	-83.333%
2026-04-13	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,203	-33.333%
2026-03-27	0.1500	0.1500	0.1500	0.1500	-21.053%	2	2,203	-33.333%
2026-03-20	0.2300	0.2300	0.1800	0.1900	-24.000%	30	2,205	-47.368%
2026-03-18	0.2700	0.2700	0.2500	0.2500	-16.667%	2	2,203	-60.000%
2026-03-10	0.3000	0.3000	0.3000	0.3000	-75.000%	1	2,201	-66.667%
2026-01-23	1.2000	1.2000	1.2000	1.2000	+6.195%	2	2,201	-91.667%
2026-01-22	1.1300	1.1300	1.1300	1.1300	-19.286%	1	2,199	-91.150%
2026-01-15	1.4000	1.4000	1.4000	1.4000	+8.527%	20	2,199	-92.857%
2026-01-13	1.2900	1.2900	1.2900	1.2900	-2.273%	1	2,199	-92.248%
2026-01-12	1.3200	1.3200	1.3200	1.3200	-10.204%	1	2,199	-92.424%
2026-01-08	1.4700	1.4700	1.4700	1.4700	+17.600%	1	2,199	-93.197%
2026-01-06	1.2800	1.2800	1.2500	1.2500	+64.474%	22	2,198	-92.000%
2025-12-22	0.7600	0.7600	0.7600	0.7600	-15.556%	1	2,197	-86.842%
2025-12-18	0.9000	0.9000	0.9000	0.9000	+12.500%	10	2,197	-88.889%
2025-12-17	0.8000	0.8000	0.8000	0.8000	+6.667%	10	2,197	-87.500%
2025-12-16	0.8500	0.8500	0.7500	0.7500	-25.000%	21	2,197	-86.667%
2025-12-15	1.0000	1.0000	1.0000	1.0000	+122.222%	1	2,176	-90.000%
2025-12-05	0.4500	0.4500	0.4500	0.4500	-30.769%	1	2,177	-77.778%
2025-10-17	0.6500	0.6500	0.6500	0.6500	-32.292%	1	2,177	-84.615%
2025-10-14	0.9600	0.9600	0.9600	0.9600	-12.727%	1	2,178	-89.583%
2025-10-13	1.0300	1.1000	1.0300	1.1000	-14.729%	9	2,178	-90.909%
2025-10-09	1.2900	1.2900	1.2900	1.2900	-4.444%	1	2,173	-92.248%
2025-10-06	1.3200	1.3500	1.2500	1.3500	+2.273%	4	2,173	-92.593%
2025-10-03	1.2500	1.3200	1.2500	1.3200	+30.693%	26	2,174	-92.424%
2025-10-02	1.0100	1.0100	1.0100	1.0100	+1.000%	1	2,175	-90.099%
2025-09-26	1.0000	1.0000	1.0000	1.0000	+7.527%	1	2,175	-90.000%
2025-09-25	0.9300	0.9300	0.9300	0.9300	+34.783%	2	2,176	-89.247%
2025-09-17	0.6500	0.6900	0.6500	0.6900	+6.154%	27	2,176	-85.507%
2025-09-16	0.7200	0.7200	0.6500	0.6500	-7.143%	2,162	2,171	-84.615%
2025-09-15	0.7000	0.7000	0.7000	0.7000	+55.556%	2	84	-85.714%
2025-09-03	0.4500	0.4500	0.4500	0.4500	0.000%	7	85	-77.778%
2025-08-22	0.4500	0.4500	0.4500	0.4500	-23.729%	2	85	-77.778%
2025-08-20	0.5900	0.5900	0.5900	0.5900	-3.279%	3	85	-83.051%
2025-08-18	0.6100	0.6100	0.6100	0.6100	-3.175%	1	85	-83.607%
2025-08-15	1.2500	1.2500	0.5900	0.6300	+57.500%	7	85	-84.127%
2025-08-08	0.4000	0.4000	0.4000	0.4000	+5.263%	1	85	-75.000%
2025-08-01	0.3500	0.4000	0.3500	0.3800	+8.571%	4	84	-73.684%
2025-07-30	0.3500	0.3500	0.3500	0.3500	0.000%	5	83	-71.429%
2025-07-29	0.3000	0.3500	0.3000	0.3500	0.000%	90	83	-71.429%
2025-07-28	1.9300	1.9300	0.3100	0.3500	0.000%	70	63	-71.429%