Dark

CNC20260918P27.5
CNC Sep 18 2026 27.50 Put (CNC260918P00027500)
option OPRA

EOD

Jul 13, 2026

0.1500+200.000%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.1500	0.1500	0.1500	0.1500	+200.000%	1	309	0.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	0.000%	2	309	+200.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	-50.000%	1	310	+200.000%
2026-06-12	0.1000	0.1000	0.1000	0.1000	+100.000%	1	311	+50.000%
2026-06-11	0.0500	0.0500	0.0500	0.0500	-66.667%	1	311	+200.000%
2026-06-03	0.1500	0.1500	0.1500	0.1500	-11.765%	2	311	0.000%
2026-05-20	0.1700	0.1700	0.1700	0.1700	+30.769%	4	311	-11.765%
2026-05-13	0.1300	0.1300	0.1300	0.1300	-7.143%	1	311	+15.385%
2026-05-11	0.1400	0.1400	0.1400	0.1400	-22.222%	10	312	+7.143%
2026-05-06	0.1800	0.1800	0.1800	0.1800	0.000%	9	317	-16.667%
2026-05-04	0.1800	0.1800	0.1800	0.1800	+28.571%	3	317	-16.667%
2026-04-29	0.1400	0.1400	0.1400	0.1400	-60.000%	6	320	+7.143%
2026-04-28	0.3500	0.3500	0.3500	0.3500	-53.333%	8	314	-57.143%
2026-04-23	0.7500	0.7500	0.7500	0.7500	+2.740%	1	322	-80.000%
2026-04-22	0.7300	0.7300	0.7300	0.7300	-20.652%	10	323	-79.452%
2026-04-16	0.9600	0.9600	0.8900	0.9200	-11.538%	4	323	-83.696%
2026-04-14	1.0400	1.0400	1.0400	1.0400	-16.800%	1	322	-85.577%
2026-04-10	1.2700	1.2700	1.2500	1.2500	+2.459%	3	323	-88.000%
2026-04-09	1.2400	1.2400	1.2200	1.2200	-13.475%	11	328	-87.705%
2026-04-08	1.4100	1.4100	1.4100	1.4100	-3.425%	1	324	-89.362%
2026-04-07	1.2600	1.5600	1.2600	1.4600	-7.006%	5	324	-89.726%
2026-04-06	1.6200	1.6200	1.5700	1.5700	-9.770%	26	319	-90.446%
2026-04-02	1.7400	1.7400	1.7400	1.7400	-16.746%	1	337	-91.379%
2026-04-01	2.0800	2.0900	2.0800	2.0900	-12.917%	11	337	-92.823%
2026-03-30	2.3000	2.4000	2.3000	2.4000	+5.263%	12	326	-93.750%
2026-03-25	2.2800	2.2800	2.2800	2.2800	-0.870%	6	322	-93.421%
2026-03-23	2.2300	2.3000	2.2300	2.3000	+42.857%	65	316	-93.478%
2026-03-19	1.6100	1.6100	1.6100	1.6100	-11.538%	1	256	-90.683%
2026-03-16	1.7600	1.8200	1.7600	1.8200	-8.543%	2	256	-91.758%
2026-03-13	1.9900	1.9900	1.9900	1.9900	-5.687%	10	256	-92.462%
2026-03-12	1.6800	2.1100	1.6800	2.1100	+24.118%	4	255	-92.891%
2026-03-11	1.7000	1.7000	1.7000	1.7000	+21.429%	1	253	-91.176%
2026-03-10	1.3300	1.5000	1.3300	1.4000	+52.174%	13	253	-89.286%
2026-03-02	0.9200	0.9200	0.9200	0.9200	+2.222%	1	242	-83.696%
2026-02-27	0.9000	0.9000	0.9000	0.9000	+20.000%	1	243	-83.333%
2026-02-26	0.7500	0.7500	0.7500	0.7500	-35.345%	2	243	-80.000%
2026-02-12	1.1600	1.1600	1.1600	1.1600	-4.918%	50	243	-87.069%
2026-02-10	1.1500	1.2200	1.1500	1.2200	-23.750%	3	276	-87.705%
2026-02-06	1.4600	1.6000	1.4600	1.6000	+29.032%	21	275	-90.625%
2026-01-27	1.2400	1.2400	1.2400	1.2400	+30.526%	1	293	-87.903%
2026-01-05	0.9500	0.9500	0.9000	0.9500	-16.667%	7	294	-84.211%
2025-12-30	1.1400	1.1400	1.1400	1.1400	-25.490%	1	294	-86.842%
2025-12-17	1.5500	1.5500	1.5200	1.5300	-1.923%	201	294	-90.196%
2025-12-16	1.5600	1.5600	1.5600	1.5600	+13.043%	1	495	-90.385%
2025-12-15	1.3800	1.3800	1.3800	1.3800	-23.333%	1	496	-89.130%
2025-11-26	1.8000	1.8000	1.8000	1.8000	+2.857%	1	497	-91.667%
2025-11-24	1.7500	1.7500	1.7500	1.7500	-25.532%	20	497	-91.429%
2025-11-21	2.3500	2.3500	2.3500	2.3500	-4.082%	154	477	-93.617%
2025-11-20	2.4500	2.4500	2.4500	2.4500	+22.500%	20	323	-93.878%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-6.103%	5	323	-92.500%
2025-11-05	2.1300	2.1300	2.1300	2.1300	-2.294%	10	323	-92.958%
2025-10-30	2.1800	2.1800	2.1800	2.1800	+5.825%	1	323	-93.119%
2025-10-29	2.1000	2.1000	2.0600	2.0600	-28.966%	3	323	-92.718%
2025-10-23	2.9000	2.9000	2.9000	2.9000	+20.833%	1	324	-94.828%
2025-10-13	2.4000	2.4000	2.4000	2.4000	+21.827%	2	324	-93.750%
2025-10-09	1.9700	1.9700	1.9700	1.9700	+6.486%	1	326	-92.386%
2025-10-07	1.9900	1.9900	1.8500	1.8500	-11.058%	11	317	-91.892%
2025-10-06	2.0800	2.0800	2.0800	2.0800	+0.483%	1	317	-92.788%
2025-10-03	2.0700	2.0700	2.0700	2.0700	-10.390%	2	316	-92.754%
2025-10-02	2.4000	2.4000	2.3100	2.3100	-8.333%	11	314	-93.506%
2025-09-30	2.5200	2.5200	2.5200	2.5200	-18.710%	1	324	-94.048%
2025-09-24	3.1000	3.1000	3.1000	3.1000	0.000%	9	324	-95.161%
2025-09-23	3.1000	3.1000	3.1000	3.1000	-4.615%	1	318	-95.161%
2025-09-22	3.2500	3.2500	3.2500	3.2500	-2.985%	4	318	-95.385%
2025-09-19	3.3500	3.3500	3.3500	3.3500	+1.824%	1	318	-95.522%
2025-09-17	3.2900	3.2900	3.2900	3.2900	-3.235%	1	318	-95.441%
2025-09-16	3.3000	3.4000	3.3000	3.4000	+3.030%	2	319	-95.588%
2025-09-15	3.3000	3.3000	3.3000	3.3000	+22.222%	16	319	-95.455%
2025-09-11	2.7000	2.7000	2.7000	2.7000	-32.500%	28	332	-94.444%
2025-09-10	4.1000	4.1000	4.0000	4.0000	-14.894%	7	323	-96.250%
2025-09-04	4.8000	4.8000	4.7000	4.7000	+5.145%	22	323	-96.809%
2025-08-27	4.5500	4.5500	4.4700	4.4700	-0.667%	7	302	-96.644%
2025-08-25	4.5900	4.5900	4.5000	4.5000	+2.273%	6	297	-96.667%
2025-08-22	4.4000	4.4000	4.4000	4.4000	-4.348%	26	297	-96.591%
2025-08-18	4.5500	4.6000	4.5500	4.6000	-4.167%	30	297	-96.739%
2025-08-15	4.8000	4.8000	4.8000	4.8000	-12.727%	6	294	-96.875%
2025-08-14	5.5000	5.5000	5.5000	5.5000	-9.836%	2	294	-97.273%
2025-08-11	6.1000	6.1000	6.1000	6.1000	+1.667%	1	294	-97.541%
2025-08-08	6.0000	6.0000	6.0000	6.0000	+3.270%	1	295	-97.500%
2025-08-05	5.9500	5.9500	5.8100	5.8100	+8.396%	2	295	-97.418%
2025-08-04	5.3600	5.3600	5.3600	5.3600	-9.153%	1	293	-97.201%
2025-08-01	5.8000	5.9000	5.8000	5.9000	+1.724%	6	293	-97.458%
2025-07-29	5.7000	5.8000	5.7000	5.8000	+20.083%	14	293	-97.414%
2025-07-28	4.8300	4.8300	4.8300	4.8300	+7.333%	5	298	-96.894%
2025-07-25	3.8200	4.5000	3.8200	4.5000	-16.974%	11	293	-96.667%
2025-07-24	4.8000	5.4200	4.8000	5.4200	+6.275%	17	284	-97.232%
2025-07-23	5.1000	5.1000	5.1000	5.1000	-1.734%	1	271	-97.059%
2025-07-22	5.2000	5.2000	5.1000	5.1900	-2.444%	13	270	-97.110%
2025-07-21	5.3700	5.3700	5.3200	5.3200	+2.111%	11	265	-97.180%
2025-07-18	5.1700	5.2900	5.1500	5.2100	+9.916%	111	254	-97.121%
2025-07-17	4.5000	4.7400	4.5000	4.7400	+9.469%	56	198	-96.835%
2025-07-16	4.4000	4.4300	4.2800	4.3300	+4.843%	102	153	-96.536%
2025-07-15	3.8000	4.1300	3.8000	4.1300	+25.152%	2	152	-96.368%
2025-07-09	3.3700	3.6000	3.3000	3.3000	-2.941%	5	152	-95.455%
2025-07-08	3.4000	3.4000	3.4000	3.4000	-8.602%	1	152	-95.588%
2025-07-07	3.7200	3.7200	3.7200	3.7200	-2.362%	1	153	-95.968%
2025-07-03	3.8200	3.8200	3.8100	3.8100	+0.794%	3	151	-96.063%
2025-07-02	2.6000	4.6700	2.6000	3.7800	+587.273%	150	151	-96.032%
2025-06-16	0.5500	0.5500	0.5500	0.5500	0.000%	2	2	-72.727%