Dark

CNC20260918P25
CNC Sep 18 2026 25.00 Put (CNC260918P00025000)
option OPRA

Inactive

Jul 21, 2026

0.1000+150.000%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.1000	0.1000	0.1000	0.1000	+150.000%	2	2,114	0.000%
2026-07-20	0.0400	0.0400	0.0400	0.0400	-63.636%	30	2,114	+150.000%
2026-06-25	0.1100	0.1100	0.1100	0.1100	+83.333%	2	2,129	-9.091%
2026-06-12	0.0600	0.0600	0.0600	0.0600	+100.000%	20	2,130	+66.667%
2026-06-11	0.0300	0.0300	0.0300	0.0300	-40.000%	1	2,144	+233.333%
2026-06-09	0.0500	0.0500	0.0500	0.0500	-37.500%	20	2,144	+100.000%
2026-05-26	0.0800	0.0800	0.0800	0.0800	-11.111%	1	2,144	+25.000%
2026-05-13	0.0900	0.0900	0.0900	0.0900	-55.000%	3	2,145	+11.111%
2026-05-08	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,145	-50.000%
2026-05-07	0.2000	0.2000	0.2000	0.2000	+81.818%	1	2,146	-50.000%
2026-05-06	0.1100	0.1100	0.1100	0.1100	-15.385%	2	2,147	-9.091%
2026-05-05	0.1300	0.1300	0.1300	0.1300	-13.333%	10	2,147	-23.077%
2026-05-01	0.1500	0.1500	0.1500	0.1500	-11.765%	15	2,157	-33.333%
2026-04-30	0.1700	0.1700	0.1700	0.1700	-10.526%	1	2,157	-41.176%
2026-04-29	0.2300	0.2300	0.1400	0.1900	+5.556%	5	2,158	-47.368%
2026-04-28	0.2800	0.2800	0.1800	0.1800	-63.265%	8	2,162	-44.444%
2026-04-23	0.5000	0.5000	0.4500	0.4900	-12.500%	36	2,162	-79.592%
2026-04-21	0.5600	0.5600	0.5600	0.5600	-12.500%	1	2,174	-82.143%
2026-04-17	0.6100	0.6400	0.6100	0.6400	+6.667%	9	2,174	-84.375%
2026-04-16	0.6000	0.6000	0.6000	0.6000	-24.051%	7	2,182	-83.333%
2026-04-14	0.7900	0.7900	0.7900	0.7900	+5.333%	1	2,189	-87.342%
2026-04-13	0.7500	0.7500	0.7500	0.7500	-9.639%	15	2,190	-86.667%
2026-04-10	0.8500	0.8500	0.8300	0.8300	0.000%	5	2,190	-87.952%
2026-04-09	0.8300	0.8300	0.8300	0.8300	-16.162%	1	2,193	-87.952%
2026-04-07	0.9900	0.9900	0.9900	0.9900	-14.655%	1	2,194	-89.899%
2026-04-02	1.1600	1.1600	1.1600	1.1600	-27.044%	1	2,195	-91.379%
2026-03-31	1.5100	1.5900	1.4800	1.5900	-2.454%	7	2,195	-93.711%
2026-03-27	1.4600	1.6500	1.4600	1.6300	+18.978%	52	2,195	-93.865%
2026-03-26	1.3700	1.3700	1.3700	1.3700	-18.935%	1	2,215	-92.701%
2026-03-25	1.5300	1.6900	1.5300	1.6900	+8.333%	80	2,216	-94.083%
2026-03-23	1.2600	1.5700	1.2600	1.5600	+30.000%	22	2,164	-93.590%
2026-03-20	1.2100	1.2100	1.2000	1.2000	0.000%	10	2,156	-91.667%
2026-03-17	1.2000	1.2000	1.2000	1.2000	-9.091%	4	2,146	-91.667%
2026-03-13	1.3200	1.3200	1.3200	1.3200	+22.222%	20	2,142	-92.424%
2026-03-11	1.0800	1.0800	1.0800	1.0800	+89.474%	1	2,142	-90.741%
2026-02-27	0.5700	0.5700	0.5700	0.5700	-9.524%	1	2,142	-82.456%
2026-02-25	0.6300	0.6300	0.6300	0.6300	-4.545%	1	2,143	-84.127%
2026-02-24	0.7200	0.7200	0.6600	0.6600	+10.000%	61	2,143	-84.848%
2026-02-20	0.6000	0.6000	0.6000	0.6000	-25.000%	1	2,142	-83.333%
2026-02-10	0.8000	0.8000	0.8000	0.8000	-13.043%	20	2,141	-87.500%
2026-02-09	0.9200	0.9200	0.9200	0.9200	+24.324%	3	2,121	-89.130%
2026-01-30	0.7400	0.7400	0.7400	0.7400	+8.824%	20	2,121	-86.486%
2026-01-05	0.6800	0.6800	0.6800	0.6800	-11.688%	3	2,121	-85.294%
2026-01-02	0.7700	0.7700	0.7700	0.7700	-2.532%	6	2,124	-87.013%
2025-12-31	0.8000	0.8100	0.7900	0.7900	-14.130%	7	2,118	-87.342%
2025-12-29	0.9200	0.9200	0.9200	0.9200	-8.000%	1	2,118	-89.130%
2025-12-22	1.0000	1.0000	1.0000	1.0000	+2.041%	1	2,117	-90.000%
2025-12-19	0.9800	0.9800	0.9800	0.9800	-9.259%	20	2,117	-89.796%
2025-12-18	1.0800	1.0800	1.0800	1.0800	+10.204%	20	2,117	-90.741%
2025-12-15	0.9800	0.9800	0.9800	0.9800	-2.000%	1	2,107	-89.796%
2025-12-12	1.0000	1.0000	1.0000	1.0000	-7.407%	1	2,107	-90.000%
2025-12-11	1.1800	1.1800	1.0800	1.0800	-13.600%	6	2,108	-90.741%
2025-12-09	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2,108	-92.000%
2025-12-08	1.2000	1.2000	1.2000	1.2000	-4.000%	2	2,109	-91.667%
2025-12-02	1.2500	1.2500	1.2500	1.2500	-6.716%	2	2,109	-92.000%
2025-12-01	1.3400	1.3400	1.3400	1.3400	+8.943%	1	2,109	-92.537%
2025-11-28	1.2300	1.2300	1.2300	1.2300	-5.385%	1	2,109	-91.870%
2025-11-26	1.3000	1.3000	1.3000	1.3000	-2.256%	1	2,109	-92.308%
2025-11-25	1.3800	1.3800	1.3300	1.3300	-16.875%	2	2,109	-92.481%
2025-11-24	1.2500	1.6000	1.2500	1.6000	+3.226%	2	2,109	-93.750%
2025-11-12	1.5500	1.5500	1.5500	1.5500	-13.408%	1	2,109	-93.548%
2025-11-11	1.6800	1.7900	1.6800	1.7900	-0.556%	4	2,109	-94.413%
2025-11-10	1.9000	1.9000	1.7500	1.8000	+20.000%	8	2,107	-94.444%
2025-11-05	1.5000	1.5000	1.5000	1.5000	-17.582%	1	2,107	-93.333%
2025-11-03	1.7500	1.8200	1.7500	1.8200	+7.059%	2	2,107	-94.505%
2025-10-31	1.7000	1.7000	1.7000	1.7000	+3.030%	4	2,107	-94.118%
2025-10-29	1.5500	1.6500	1.4700	1.6500	-24.658%	12	2,107	-93.939%
2025-10-28	2.0300	2.1900	2.0300	2.1900	+9.500%	4	2,098	-95.434%
2025-10-27	2.0000	2.0000	2.0000	2.0000	-2.439%	2	2,097	-95.000%
2025-10-23	2.0500	2.0500	2.0500	2.0500	+20.588%	1	2,097	-95.122%
2025-10-21	1.7000	1.7000	1.7000	1.7000	+3.030%	1	2,097	-94.118%
2025-10-13	1.7000	1.7600	1.6500	1.6500	-2.941%	5	2,096	-93.939%
2025-10-10	1.7000	1.7000	1.7000	1.7000	+21.429%	1	2,097	-94.118%
2025-10-08	1.4000	1.4000	1.4000	1.4000	+3.704%	1	2,097	-92.857%
2025-10-07	1.3500	1.3500	1.3500	1.3500	-10.000%	1	2,097	-92.593%
2025-10-06	1.4900	1.5000	1.4900	1.5000	+4.895%	2	2,097	-93.333%
2025-10-03	1.5500	1.5500	1.4300	1.4300	-13.333%	6	2,096	-93.007%
2025-10-02	1.6700	1.6700	1.6500	1.6500	-8.333%	5	2,091	-93.939%
2025-09-30	1.8000	1.8000	1.8000	1.8000	-7.692%	4	2,090	-94.444%
2025-09-26	2.0000	2.0000	1.9500	1.9500	-4.412%	4	2,090	-94.872%
2025-09-25	2.0300	2.0400	2.0300	2.0400	+2.000%	3	2,090	-95.098%
2025-09-24	2.1000	2.1000	2.0000	2.0000	-13.043%	69	2,089	-95.000%
2025-09-23	2.3000	2.3000	2.3000	2.3000	-6.122%	1	2,024	-95.652%
2025-09-19	2.4000	2.4500	2.4000	2.4500	+2.083%	134	2,024	-95.918%
2025-09-18	2.3500	2.4000	2.3300	2.4000	0.000%	188	1,890	-95.833%
2025-09-16	2.4000	2.4000	2.4000	2.4000	+4.348%	1	1,703	-95.833%
2025-09-15	2.3300	2.4000	2.3000	2.3000	+7.477%	2,954	1,703	-95.652%
2025-09-12	2.0000	2.1400	2.0000	2.1400	+11.458%	3	209	-95.327%
2025-09-11	2.4000	2.4000	1.9200	1.9200	-33.793%	12	209	-94.792%
2025-09-10	2.9100	2.9800	2.9000	2.9000	-9.375%	5	221	-96.552%
2025-09-09	3.2000	3.2000	3.2000	3.2000	-7.781%	10	220	-96.875%
2025-09-08	3.5000	3.5000	3.4700	3.4700	+0.580%	5	230	-97.118%
2025-09-05	3.6000	3.6000	3.4500	3.4500	+11.290%	6	225	-97.101%
2025-09-02	3.1000	3.1000	3.1000	3.1000	-6.061%	1	220	-96.774%
2025-08-27	3.3000	3.3000	3.3000	3.3000	-0.302%	4	219	-96.970%
2025-08-25	3.2000	3.3200	3.2000	3.3100	-0.301%	6	223	-96.979%
2025-08-22	3.3500	3.3500	3.3200	3.3200	+0.606%	11	217	-96.988%
2025-08-20	3.2200	3.3000	3.2200	3.3000	-1.493%	63	207	-96.970%
2025-08-19	3.3600	3.3600	3.3300	3.3500	-4.286%	3	155	-97.015%
2025-08-18	3.3000	3.5000	3.3000	3.5000	-15.663%	3	155	-97.143%
2025-08-14	4.2000	4.2000	4.1500	4.1500	-3.488%	25	153	-97.590%
2025-08-13	4.3000	4.3000	4.3000	4.3000	-8.511%	4	144	-97.674%
2025-08-11	4.5500	4.7000	4.5500	4.7000	+2.620%	2	140	-97.872%
2025-08-08	4.6000	4.6500	4.5000	4.5800	-3.579%	60	139	-97.817%
2025-08-06	4.7500	4.7500	4.7500	4.7500	+6.742%	1	127	-97.895%
2025-08-05	4.5000	4.5000	4.4500	4.4500	+5.952%	7	126	-97.753%
2025-08-04	4.2000	4.2000	4.2000	4.2000	-3.670%	1	121	-97.619%
2025-08-01	4.3000	4.3600	4.3000	4.3600	+9.000%	3	120	-97.706%
2025-07-30	4.0000	4.0000	4.0000	4.0000	-13.043%	10	119	-97.500%
2025-07-29	3.8900	4.6000	3.8900	4.6000	+8.747%	20	115	-97.826%
2025-07-24	3.7000	4.2300	3.7000	4.2300	+0.714%	46	102	-97.636%
2025-07-21	4.3000	4.3000	4.2000	4.2000	+10.526%	11	62	-97.619%
2025-07-18	3.8000	3.8000	3.8000	3.8000	+5.850%	1	58	-97.368%
2025-07-17	3.6000	3.6000	3.5900	3.5900	+5.588%	2	57	-97.214%
2025-07-16	3.4000	3.4000	3.4000	3.4000	+20.996%	53	56	-97.059%
2025-07-14	2.7600	2.8200	2.7600	2.8100	+10.196%	6	19	-96.441%
2025-07-11	2.5500	2.5500	2.5500	2.5500	+11.842%	2	19	-96.078%
2025-07-09	2.4500	2.4500	0.8000	2.2800	-9.524%	22	18	-95.614%
2025-07-08	2.9000	2.9000	2.5200	2.5200	-7.692%	8	15	-96.032%
2025-07-07	2.7300	2.7300	2.7300	2.7300	+13.750%	2	7	-96.337%
2025-07-02	2.4000	2.4000	2.4000	2.4000	0.000%	5	0	-95.833%