Dark

CNC20260918P32.5
CNC Sep 18 2026 32.50 Put (CNC260918P00032500)
option OPRA

Inactive

May 28, 2026

0.2100-16.000%(-0.0400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-28	0.2100	0.2100	0.2100	0.2100	-16.000%	8	1,171	0.000%
2026-05-13	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,171	-16.000%
2026-05-12	0.3000	0.3000	0.3000	0.3000	0.000%	11	1,171	-30.000%
2026-05-11	0.3000	0.3000	0.3000	0.3000	-23.077%	24	1,171	-30.000%
2026-05-01	0.4000	0.4000	0.3900	0.3900	-42.647%	3	1,171	-46.154%
2026-04-28	0.8000	0.8000	0.6800	0.6800	-48.485%	52	1,171	-69.118%
2026-04-27	1.4900	1.4900	1.3000	1.3200	-20.958%	19	1,210	-84.091%
2026-04-24	1.6700	1.6700	1.6700	1.6700	-11.170%	1	1,212	-87.425%
2026-04-23	1.8800	1.8800	1.8800	1.8800	-10.900%	1	1,212	-88.830%
2026-04-22	2.1100	2.1100	2.1100	2.1100	+11.053%	9	1,212	-90.047%
2026-04-21	1.9000	1.9000	1.9000	1.9000	-4.523%	5	1,212	-88.947%
2026-04-20	2.0400	2.0400	1.9800	1.9900	-5.238%	7	1,212	-89.447%
2026-04-17	2.0100	2.1000	2.0000	2.1000	+13.514%	55	1,216	-90.000%
2026-04-16	2.0500	2.0500	1.8500	1.8500	-19.565%	25	1,247	-88.649%
2026-04-14	2.3100	2.3100	2.2900	2.3000	-8.000%	36	1,273	-90.870%
2026-04-10	2.5500	2.6000	2.4900	2.5000	-6.367%	22	1,253	-91.600%
2026-04-08	2.7100	2.7100	2.6700	2.6700	-15.238%	4	1,250	-92.135%
2026-04-07	3.1000	3.1500	3.1000	3.1500	-1.563%	9	1,246	-93.333%
2026-04-06	3.2000	3.2000	3.2000	3.2000	-8.571%	40	1,242	-93.438%
2026-04-02	3.5500	3.5500	3.5000	3.5000	-8.616%	2	1,269	-94.000%
2026-04-01	4.0500	4.0500	3.8300	3.8300	-14.889%	23	1,269	-94.517%
2026-03-24	4.4200	4.5000	4.4200	4.5000	+5.882%	9	1,272	-95.333%
2026-03-23	4.5000	4.5000	4.1900	4.2500	+19.048%	151	1,266	-95.059%
2026-03-20	3.6000	3.6000	3.5700	3.5700	+11.563%	22	1,140	-94.118%
2026-03-19	3.2000	3.2000	3.2000	3.2000	-5.882%	21	1,119	-93.438%
2026-03-18	3.4000	3.4000	3.4000	3.4000	-5.556%	11	1,098	-93.824%
2026-03-17	3.6000	3.6000	3.6000	3.6000	-4.000%	30	1,087	-94.167%
2026-03-16	3.7300	3.7500	3.7300	3.7500	-0.531%	75	1,057	-94.400%
2026-03-13	3.8000	3.8000	3.7700	3.7700	+12.202%	11	1,006	-94.430%
2026-03-11	3.4000	3.4000	3.3600	3.3600	+26.792%	4	996	-93.750%
2026-03-10	2.5800	2.6500	2.5800	2.6500	+47.222%	4	992	-92.075%
2026-03-02	1.7500	1.8000	1.7500	1.8000	-12.621%	2	988	-88.333%
2026-02-24	2.0000	2.0600	2.0000	2.0600	+16.384%	2	987	-89.806%
2026-02-19	1.7700	1.7700	1.7700	1.7700	-27.459%	8	986	-88.136%
2026-02-13	2.4600	2.4600	2.4400	2.4400	+4.721%	3	975	-91.393%
2026-02-10	2.3300	2.3300	2.3300	2.3300	-16.487%	1	975	-90.987%
2026-02-09	2.8200	2.8200	2.7900	2.7900	-10.000%	2	974	-92.473%
2026-02-06	3.3500	3.3500	3.0500	3.1000	+27.049%	22	975	-93.226%
2026-02-05	2.4000	2.4400	2.4000	2.4400	+38.636%	6	956	-91.393%
2026-01-27	1.7600	1.7600	1.7600	1.7600	+9.317%	100	956	-88.068%
2026-01-20	1.6100	1.6100	1.6100	1.6100	+4.545%	3	956	-86.957%
2026-01-16	1.5400	1.5400	1.5400	1.5400	-6.098%	1	960	-86.364%
2026-01-06	1.6400	1.6400	1.6400	1.6400	-9.392%	1	960	-87.195%
2026-01-05	1.8100	1.8100	1.8100	1.8100	-21.304%	1	960	-88.398%
2025-12-31	2.3000	2.3000	2.3000	2.3000	-25.566%	1	960	-90.870%
2025-12-17	3.0900	3.0900	3.0900	3.0900	-26.077%	1	960	-93.204%
2025-11-21	4.1800	4.1800	4.1800	4.1800	-0.476%	1	960	-94.976%
2025-11-19	4.1000	4.2000	4.1000	4.2000	+3.194%	39	961	-95.000%
2025-10-30	4.0700	4.0700	4.0700	4.0700	-2.632%	1	926	-94.840%
2025-10-29	4.1800	4.1800	4.1800	4.1800	-16.400%	5	925	-94.976%
2025-10-27	4.9600	5.0000	4.9600	5.0000	+31.579%	2	925	-95.800%
2025-10-09	3.7000	3.8000	3.7000	3.8000	+5.556%	283	925	-94.474%
2025-10-07	3.6300	3.6300	3.6000	3.6000	-7.692%	2	650	-94.167%
2025-10-06	3.7000	3.9000	3.7000	3.9000	+5.405%	491	650	-94.615%
2025-10-03	3.7400	3.7400	3.7000	3.7000	-20.086%	4	192	-94.324%
2025-09-30	4.6300	4.6300	4.6300	4.6300	-5.510%	1	192	-95.464%
2025-09-29	4.9000	4.9000	4.9000	4.9000	0.000%	5	193	-95.714%
2025-09-26	4.9000	4.9000	4.9000	4.9000	-3.543%	2	188	-95.714%
2025-09-25	5.0000	5.1000	5.0000	5.0800	-5.926%	4	186	-95.866%
2025-09-23	5.4000	5.4000	5.4000	5.4000	-2.527%	1	183	-96.111%
2025-09-22	5.5400	5.5400	5.5400	5.5400	-3.484%	1	182	-96.209%
2025-09-19	5.8000	5.8000	5.7400	5.7400	+0.525%	3	181	-96.341%
2025-09-18	5.7100	5.7100	5.7100	5.7100	-1.552%	1	179	-96.322%
2025-09-17	5.8000	5.8000	5.6000	5.8000	0.000%	36	178	-96.379%
2025-09-16	5.6800	5.8000	5.6800	5.8000	+13.725%	3	161	-96.379%
2025-09-12	5.1000	5.1000	5.0000	5.1000	+6.250%	8	158	-95.882%
2025-09-11	5.0500	5.0500	4.8000	4.8000	-28.358%	41	162	-95.625%
2025-09-10	6.7000	6.7000	6.7000	6.7000	-10.667%	1	147	-96.866%
2025-09-09	7.5000	7.5000	7.5000	7.5000	+2.740%	2	146	-97.200%
2025-08-29	7.3000	7.3000	7.3000	7.3000	+1.389%	3	144	-97.123%
2025-08-22	7.2000	7.2000	7.2000	7.2000	-22.912%	2	144	-97.083%
2025-08-08	9.3400	9.3400	9.3400	9.3400	+2.300%	1	144	-97.752%
2025-08-05	9.1000	9.1300	9.1000	9.1300	+4.343%	2	145	-97.700%
2025-07-30	8.7500	8.7500	8.7500	8.7500	-2.778%	26	144	-97.600%
2025-07-29	8.8500	9.0000	8.8500	9.0000	+15.385%	4	118	-97.667%
2025-07-24	7.8000	7.8000	7.7900	7.8000	+5.405%	89	116	-97.308%
2025-07-17	7.4000	7.4000	7.4000	7.4000	+25.424%	2	65	-97.162%
2025-07-11	6.0000	6.0000	5.9000	5.9000	+9.259%	13	65	-96.441%
2025-07-09	5.7000	5.7000	5.4000	5.4000	-2.878%	5	53	-96.111%
2025-07-08	5.5600	5.5600	5.5600	5.5600	-11.465%	1	49	-96.223%
2025-07-03	5.9000	6.2800	5.8000	6.2800	+2.951%	37	12	-96.656%
2025-07-02	5.0400	6.7000	5.0100	6.1000	0.000%	12	12	-96.557%