Dark

CNC20260918P30
CNC Sep 18 2026 30.00 Put (CNC260918P00030000)
option OPRA

EOD

Jul 6, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1000	0.1000	0.1000	0.1000	0.000%	1	765	0.000%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-50.000%	1	765	0.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	+185.714%	1	766	-50.000%
2026-06-11	0.0700	0.0700	0.0700	0.0700	-46.154%	1	766	+42.857%
2026-06-09	0.1300	0.1300	0.1300	0.1300	-43.478%	1	766	-23.077%
2026-06-03	0.2300	0.2300	0.2300	0.2300	+35.294%	1	767	-56.522%
2026-06-02	0.1400	0.1700	0.1400	0.1700	-15.000%	180	767	-41.176%
2026-05-26	0.2000	0.2000	0.2000	0.2000	+5.263%	2	875	-50.000%
2026-05-18	0.1700	0.1900	0.1700	0.1900	-45.714%	6	876	-47.368%
2026-05-12	0.3500	0.3500	0.3500	0.3500	0.000%	15	877	-71.429%
2026-05-08	0.3500	0.3500	0.3500	0.3500	+40.000%	1	877	-71.429%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-7.407%	2	877	-60.000%
2026-05-06	0.2700	0.2700	0.2700	0.2700	+8.000%	17	877	-62.963%
2026-05-05	0.2500	0.2500	0.2500	0.2500	+4.167%	1	894	-60.000%
2026-05-04	0.2400	0.2400	0.2400	0.2400	-25.000%	30	894	-58.333%
2026-05-01	0.3200	0.3200	0.3200	0.3200	-15.789%	40	919	-68.750%
2026-04-30	0.4200	0.4200	0.3800	0.3800	+5.556%	2	919	-73.684%
2026-04-29	0.3800	0.4100	0.2700	0.3600	-14.286%	24	920	-72.222%
2026-04-28	0.5600	0.5600	0.3500	0.4200	-50.588%	58	941	-76.190%
2026-04-27	0.8700	0.9000	0.8500	0.8500	-25.439%	265	894	-88.235%
2026-04-23	1.1700	1.2100	1.1000	1.1400	-15.556%	27	711	-91.228%
2026-04-20	1.3900	1.3900	1.3500	1.3500	-4.930%	48	737	-92.593%
2026-04-17	1.3900	1.4200	1.3600	1.4200	+2.158%	48	785	-92.958%
2026-04-16	1.4300	1.4400	1.3900	1.3900	-22.778%	7	833	-92.806%
2026-04-15	1.7500	1.8200	1.7500	1.8000	+13.208%	78	834	-94.444%
2026-04-14	1.6300	1.6300	1.5600	1.5900	-14.054%	23	802	-93.711%
2026-04-13	1.8500	1.8500	1.8500	1.8500	+5.714%	1	825	-94.595%
2026-04-10	1.7500	1.7500	1.7500	1.7500	-6.417%	10	825	-94.286%
2026-04-09	1.8700	1.8700	1.8700	1.8700	+2.186%	15	826	-94.652%
2026-04-08	2.0000	2.0000	1.8300	1.8300	-14.884%	14	826	-94.536%
2026-04-07	2.2400	2.2400	2.1500	2.1500	-16.342%	16	820	-95.349%
2026-04-02	2.5400	2.5800	2.5300	2.5700	-22.823%	26	790	-96.109%
2026-03-30	3.4000	3.4000	3.3300	3.3300	-7.500%	21	790	-96.997%
2026-03-27	3.6000	3.6000	3.6000	3.6000	+14.286%	1	790	-97.222%
2026-03-24	3.1900	3.3600	3.1500	3.1500	+1.942%	50	789	-96.825%
2026-03-23	3.1500	3.2700	3.0800	3.0900	+36.726%	80	751	-96.764%
2026-03-19	2.2600	2.2600	2.2600	2.2600	-15.672%	2	676	-95.575%
2026-03-16	2.6800	2.6800	2.6800	2.6800	-6.944%	1	676	-96.269%
2026-03-13	2.8800	2.8800	2.8800	2.8800	-1.031%	8	676	-96.528%
2026-03-12	2.5400	2.9100	2.5400	2.9100	+17.814%	4	668	-96.564%
2026-03-11	2.4700	2.4700	2.4700	2.4700	+30.688%	10	667	-95.951%
2026-03-10	1.8900	1.8900	1.8900	1.8900	+38.971%	1	667	-94.709%
2026-03-06	1.3600	1.3600	1.3600	1.3600	+0.741%	1	667	-92.647%
2026-02-26	1.3500	1.3500	1.3500	1.3500	+3.846%	1	667	-92.593%
2026-02-25	1.3000	1.3000	1.3000	1.3000	-10.345%	20	667	-92.308%
2026-02-18	1.4500	1.4500	1.4500	1.4500	-2.027%	1	667	-93.103%
2026-01-29	1.4800	1.4800	1.4800	1.4800	-7.500%	1	667	-93.243%
2026-01-27	1.2900	1.7600	1.2900	1.6000	+42.857%	112	667	-93.750%
2026-01-26	1.1200	1.1200	1.1200	1.1200	-8.943%	1	567	-91.071%
2026-01-09	1.2300	1.2300	1.2300	1.2300	+12.844%	2	567	-91.870%
2026-01-08	1.0900	1.0900	1.0900	1.0900	-7.627%	1	565	-90.826%
2026-01-06	1.2000	1.2100	1.1800	1.1800	-18.056%	4	565	-91.525%
2026-01-05	1.4400	1.4400	1.4400	1.4400	-33.945%	1	565	-93.056%
2025-12-11	2.1800	2.1800	2.1800	2.1800	-12.800%	1	565	-95.413%
2025-12-10	2.5000	2.5000	2.5000	2.5000	+1.626%	3	565	-96.000%
2025-12-09	2.4600	2.4600	2.4600	2.4600	-1.600%	1	565	-95.935%
2025-11-26	2.5000	2.5000	2.5000	2.5000	-12.587%	6	565	-96.000%
2025-11-17	2.9000	2.9000	2.8600	2.8600	-10.625%	22	565	-96.503%
2025-11-10	3.2000	3.2000	3.2000	3.2000	+10.345%	2	565	-96.875%
2025-11-07	2.9000	2.9000	2.9000	2.9000	+3.943%	11	565	-96.552%
2025-11-06	2.7900	2.7900	2.7900	2.7900	-10.000%	2	565	-96.416%
2025-11-04	3.1000	3.1000	3.1000	3.1000	+6.897%	2	565	-96.774%
2025-10-29	2.9000	2.9000	2.9000	2.9000	-25.450%	2	565	-96.552%
2025-10-27	3.8900	3.8900	3.8900	3.8900	+4.290%	3	565	-97.429%
2025-10-24	3.7300	3.7300	3.7300	3.7300	-1.842%	1	565	-97.319%
2025-10-23	3.8900	3.8900	3.8000	3.8000	+15.152%	3	565	-97.368%
2025-10-22	3.3000	3.3000	3.3000	3.3000	-1.493%	3	565	-96.970%
2025-10-16	3.3500	3.3500	3.3500	3.3500	-4.286%	1	563	-97.015%
2025-10-15	3.5000	3.5000	3.4900	3.5000	+6.061%	144	563	-97.143%
2025-10-13	3.3000	3.3000	3.2900	3.3000	+3.125%	287	419	-96.970%
2025-10-10	3.1000	3.2000	3.1000	3.2000	+18.519%	8	189	-96.875%
2025-10-08	2.7000	2.7000	2.7000	2.7000	0.000%	5	188	-96.296%
2025-10-07	2.7500	2.7500	2.7000	2.7000	-1.818%	3	190	-96.296%
2025-10-03	2.8200	2.8200	2.7500	2.7500	-19.118%	23	190	-96.364%
2025-10-02	3.4000	3.4000	3.4000	3.4000	-4.494%	2	205	-97.059%
2025-09-29	3.5600	3.5600	3.5600	3.5600	-3.784%	1	203	-97.191%
2025-09-26	3.7000	3.7000	3.7000	3.7000	-6.329%	1	203	-97.297%
2025-09-25	3.8000	3.9500	3.8000	3.9500	-5.952%	4	203	-97.468%
2025-09-23	4.2000	4.2000	4.2000	4.2000	-6.667%	1	205	-97.619%
2025-09-19	4.5000	4.5000	4.5000	4.5000	+0.446%	2	205	-97.778%
2025-09-17	4.5000	4.5000	4.4000	4.4800	-0.444%	92	206	-97.768%
2025-09-16	4.4000	4.5000	4.4000	4.5000	+4.651%	2	249	-97.778%
2025-09-15	4.4000	4.4000	4.3000	4.3000	+10.256%	11	249	-97.674%
2025-09-12	3.9000	3.9000	3.9000	3.9000	+6.849%	7	248	-97.436%
2025-09-11	4.0000	4.0500	3.6500	3.6500	-31.132%	18	246	-97.260%
2025-09-10	5.3000	5.4400	5.3000	5.3000	-6.028%	23	243	-98.113%
2025-09-09	5.6400	5.6400	5.6400	5.6400	-6.312%	71	221	-98.227%
2025-09-04	6.0200	6.0200	6.0200	6.0200	+9.455%	1	185	-98.339%
2025-09-02	5.5000	5.5000	5.5000	5.5000	-6.780%	8	184	-98.182%
2025-08-27	5.9000	5.9000	5.9000	5.9000	+7.468%	8	176	-98.305%
2025-08-22	5.4900	5.4900	5.4900	5.4900	-6.949%	6	168	-98.179%
2025-08-19	5.8000	5.9000	5.8000	5.9000	-4.839%	8	162	-98.305%
2025-08-15	6.2000	6.2000	6.2000	6.2000	-10.534%	1	154	-98.387%
2025-08-14	6.9300	6.9300	6.9300	6.9300	-1.000%	20	153	-98.557%
2025-08-13	7.0000	7.0000	7.0000	7.0000	-9.794%	15	133	-98.571%
2025-08-06	7.7000	7.8300	7.7000	7.7600	+4.723%	11	137	-98.711%
2025-08-05	7.5000	7.5000	7.4100	7.4100	+4.366%	2	128	-98.650%
2025-07-29	6.8500	7.3400	6.8500	7.1000	+14.516%	7	128	-98.592%
2025-07-25	6.6400	6.6400	6.2000	6.2000	-10.534%	5	125	-98.387%
2025-07-24	6.3000	6.9300	6.3000	6.9300	+13.607%	93	127	-98.557%
2025-07-23	6.1000	6.1000	6.1000	6.1000	+2.178%	1	70	-98.361%
2025-07-17	5.8700	5.9700	5.8700	5.9700	+12.642%	3	70	-98.325%
2025-07-15	5.3000	5.3000	5.3000	5.3000	+8.163%	15	67	-98.113%
2025-07-14	4.9000	4.9000	4.9000	4.9000	+4.255%	2	57	-97.959%
2025-07-11	4.6300	4.7000	4.6300	4.7000	+9.302%	2	55	-97.872%
2025-07-10	4.3000	4.3000	4.3000	4.3000	-2.273%	10	54	-97.674%
2025-07-09	4.4000	4.4000	4.4000	4.4000	-6.383%	3	44	-97.727%
2025-07-07	4.5000	4.7000	4.5000	4.7000	-2.893%	20	44	-97.872%
2025-07-02	3.0000	5.5000	3.0000	4.8400	+644.615%	20	24	-97.934%
2025-06-13	0.6500	0.6500	0.6500	0.6500	0.000%	2	5	-84.615%
2025-06-12	0.6000	0.6500	0.6000	0.6500	0.000%	4	4	-84.615%