Dark

CNC20260918P35
CNC Sep 18 2026 35.00 Put (CNC260918P00035000)
option OPRA

Inactive

Aug 19, 2026

0.0100-96.154%(-0.2500)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1400	0.1400	0.0100	0.0100	-96.154%	23	2,417	0.000%
2026-08-03	0.2600	0.2600	0.2600	0.2600	+188.889%	1	2,421	-96.154%
2026-07-30	0.0900	0.0900	0.0900	0.0900	+125.000%	1	2,420	-88.889%
2026-07-17	0.0400	0.0400	0.0400	0.0400	-75.000%	5	2,421	-75.000%
2026-07-14	0.1600	0.1600	0.1600	0.1600	+60.000%	1	2,416	-93.750%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-61.538%	1	2,417	-90.000%
2026-06-02	0.2600	0.2600	0.2600	0.2600	0.000%	3	2,418	-96.154%
2026-06-01	0.2600	0.2600	0.2600	0.2600	-16.129%	1	2,418	-96.154%
2026-05-29	0.2600	0.3100	0.2600	0.3100	+24.000%	2	2,418	-96.774%
2026-05-28	0.2400	0.2500	0.2400	0.2500	-7.407%	11	2,418	-96.000%
2026-05-22	0.2700	0.2700	0.2700	0.2700	-18.182%	6	2,418	-96.296%
2026-05-21	0.3300	0.3300	0.3300	0.3300	0.000%	4	2,418	-96.970%
2026-05-20	0.3300	0.3300	0.3300	0.3300	-5.714%	11	2,418	-96.970%
2026-05-18	0.3600	0.3600	0.3500	0.3500	0.000%	201	2,339	-97.143%
2026-05-14	0.3500	0.3500	0.3500	0.3500	0.000%	3	2,339	-97.143%
2026-05-12	0.3500	0.3500	0.3500	0.3500	-35.185%	2	2,342	-97.143%
2026-05-04	0.5400	0.5400	0.5400	0.5400	-8.475%	1	2,342	-98.148%
2026-05-01	0.6200	0.6200	0.5900	0.5900	-15.714%	2	2,341	-98.305%
2026-04-30	0.6400	0.7200	0.6400	0.7000	+22.807%	5	2,341	-98.571%
2026-04-29	0.6600	0.8000	0.5700	0.5700	-54.400%	19	2,341	-98.246%
2026-04-28	1.1700	1.2500	1.1700	1.2500	-39.024%	30	2,333	-99.200%
2026-04-27	2.0000	2.0500	2.0000	2.0500	-20.233%	27	2,353	-99.512%
2026-04-24	2.5800	2.5800	2.5700	2.5700	-12.881%	6	2,353	-99.611%
2026-04-22	2.7100	2.9500	2.7100	2.9500	+9.259%	26	2,356	-99.661%
2026-04-21	2.4400	2.7000	2.4400	2.7000	-4.930%	16	2,378	-99.630%
2026-04-20	2.8600	2.8600	2.8400	2.8400	-8.387%	2	2,378	-99.648%
2026-04-17	2.8900	3.1000	2.8900	3.1000	+4.730%	4	2,380	-99.677%
2026-04-16	3.0000	3.0000	2.9600	2.9600	-7.500%	9	2,383	-99.662%
2026-04-14	3.2000	3.2000	3.2000	3.2000	-9.859%	3	2,384	-99.688%
2026-04-10	3.3500	3.5800	3.3500	3.5500	-1.114%	24	2,386	-99.718%
2026-04-08	3.8200	3.9000	3.5900	3.5900	-14.524%	33	2,381	-99.721%
2026-04-07	4.2000	4.2000	4.1500	4.2000	-3.448%	4	2,380	-99.762%
2026-04-06	4.4500	4.4500	4.3500	4.3500	-15.534%	19	2,380	-99.770%
2026-04-01	5.4000	5.4000	5.1500	5.1500	-11.815%	15	2,376	-99.806%
2026-03-31	5.8400	5.8400	5.8400	5.8400	+5.036%	2	2,375	-99.829%
2026-03-27	5.4900	5.6200	5.4900	5.5600	+2.018%	16	2,377	-99.820%
2026-03-26	5.5500	5.5500	5.4500	5.4500	-10.656%	10	2,377	-99.817%
2026-03-25	5.8000	6.1000	5.8000	6.1000	+7.018%	17	2,378	-99.836%
2026-03-24	5.7000	5.7000	5.7000	5.7000	+16.327%	3	2,371	-99.825%
2026-03-16	4.8500	4.9400	4.8500	4.9000	-2.390%	23	2,368	-99.796%
2026-03-13	5.0200	5.0200	5.0200	5.0200	-0.594%	10	2,368	-99.801%
2026-03-12	4.6500	5.0500	4.6500	5.0500	+11.973%	6	2,358	-99.802%
2026-03-11	4.4500	4.5100	4.4500	4.5100	+14.177%	2	2,355	-99.778%
2026-03-10	3.7500	3.9500	3.7400	3.9500	+59.274%	6	2,354	-99.747%
2026-03-09	2.4800	2.4800	2.4800	2.4800	+3.766%	1	2,351	-99.597%
2026-03-06	2.3900	2.3900	2.3900	2.3900	+5.752%	1	2,350	-99.582%
2026-03-04	2.2400	2.2600	2.2400	2.2600	-12.741%	4	2,349	-99.558%
2026-03-03	2.5900	2.5900	2.5900	2.5900	+3.600%	1	2,351	-99.614%
2026-02-25	2.5000	2.5000	2.5000	2.5000	-7.749%	5	2,352	-99.600%
2026-02-24	2.6700	2.7100	2.6700	2.7100	+8.835%	3	2,352	-99.631%
2026-02-23	2.4900	2.4900	2.4900	2.4900	-23.385%	20	2,349	-99.598%
2026-02-13	3.2500	3.2500	3.2500	3.2500	-1.515%	5	2,345	-99.692%
2026-02-12	3.3000	3.3000	3.3000	3.3000	-12.000%	1	2,345	-99.697%
2026-02-09	3.7500	3.7500	3.7500	3.7500	-9.420%	1	2,344	-99.733%
2026-02-06	4.1200	4.1400	4.1200	4.1400	+15.000%	8	2,344	-99.758%
2026-02-05	3.2000	3.6000	3.2000	3.6000	+16.129%	21	2,338	-99.722%
2026-02-04	3.1000	3.1000	3.1000	3.1000	+13.139%	3	2,337	-99.677%
2026-02-03	2.8000	2.8000	2.7400	2.7400	-1.792%	2	2,337	-99.635%
2026-02-02	2.8200	2.8200	2.7900	2.7900	-10.577%	2	2,336	-99.642%
2026-01-28	3.1200	3.1200	3.1200	3.1200	+4.000%	5	2,334	-99.679%
2026-01-27	2.5100	3.1500	2.5100	3.0000	+15.385%	29	2,329	-99.667%
2026-01-21	2.5000	2.6000	2.5000	2.6000	+18.182%	2	2,329	-99.615%
2026-01-20	2.2500	2.2500	2.1500	2.2000	+4.762%	3	2,329	-99.545%
2026-01-16	2.0500	2.1000	2.0000	2.1000	-8.696%	7	2,329	-99.524%
2026-01-13	2.0000	2.3000	2.0000	2.3000	+16.162%	21	2,329	-99.565%
2026-01-09	2.0300	2.0300	1.9800	1.9800	-12.775%	35	2,319	-99.495%
2026-01-07	2.2700	2.2700	2.2700	2.2700	-1.304%	15	2,339	-99.559%
2026-01-06	2.3000	2.3000	2.3000	2.3000	-14.498%	1	2,339	-99.565%
2026-01-05	2.6900	2.6900	2.6900	2.6900	-10.333%	1	2,339	-99.628%
2026-01-02	3.0000	3.0000	3.0000	3.0000	-6.250%	6	2,339	-99.667%
2025-12-31	3.2000	3.2000	3.1800	3.2000	+0.946%	3	2,338	-99.688%
2025-12-30	3.1700	3.1700	3.1700	3.1700	-9.429%	2	2,338	-99.685%
2025-12-26	3.5000	3.5000	3.5000	3.5000	-5.660%	2	2,338	-99.714%
2025-12-23	3.7100	3.7100	3.7100	3.7100	-2.368%	2	2,338	-99.730%
2025-12-22	3.8000	3.8000	3.8000	3.8000	+2.703%	35	2,336	-99.737%
2025-12-15	3.7000	3.7000	3.7000	3.7000	-15.909%	1	2,301	-99.730%
2025-12-02	4.7000	4.7000	4.4000	4.4000	-2.870%	7	2,301	-99.773%
2025-11-25	4.3000	4.5500	4.3000	4.5300	-0.440%	3,601	2,295	-99.779%
2025-11-24	4.3100	4.6000	4.3100	4.5500	-16.360%	33	463	-99.780%
2025-11-21	5.5000	5.5000	5.4400	5.4400	+2.642%	182	467	-99.816%
2025-11-19	5.3000	5.3000	5.3000	5.3000	-9.402%	1	330	-99.811%
2025-11-10	5.8500	5.8500	5.8500	5.8500	+24.468%	1	330	-99.829%
2025-11-06	4.7000	4.7000	4.7000	4.7000	-7.480%	1	330	-99.787%
2025-11-05	5.0800	5.0800	5.0800	5.0800	-7.636%	1	331	-99.803%
2025-11-04	5.5000	5.5000	5.5000	5.5000	-5.172%	3	332	-99.818%
2025-10-29	5.8000	5.8000	5.8000	5.8000	-13.433%	2	335	-99.828%
2025-10-28	6.7000	6.7000	6.7000	6.7000	+4.688%	1	335	-99.851%
2025-10-27	6.4000	6.4000	6.4000	6.4000	-3.030%	2	333	-99.844%
2025-10-23	6.2000	6.6000	6.2000	6.6000	+22.222%	3	333	-99.848%
2025-10-22	5.4000	5.4000	5.4000	5.4000	-3.571%	5	333	-99.815%
2025-10-15	5.6000	5.6000	5.6000	5.6000	+1.633%	3	333	-99.821%
2025-10-13	5.5100	5.5100	5.5100	5.5100	-3.333%	1	333	-99.819%
2025-10-10	5.7000	5.7000	5.7000	5.7000	+21.795%	6	333	-99.825%
2025-10-08	4.7000	4.7000	4.6800	4.6800	-1.474%	9	328	-99.786%
2025-10-07	4.6000	4.7500	4.6000	4.7500	-5.000%	2	327	-99.789%
2025-10-06	4.9000	5.0000	4.8000	5.0000	+3.093%	82	327	-99.800%
2025-10-03	4.8000	4.8600	4.8000	4.8500	-8.491%	6	289	-99.794%
2025-10-02	5.3000	5.3000	5.3000	5.3000	-7.018%	1	291	-99.811%
2025-10-01	5.7000	5.7000	5.7000	5.7000	-4.841%	1	291	-99.825%
2025-09-29	5.9900	5.9900	5.9900	5.9900	+0.167%	3	292	-99.833%
2025-09-26	6.2000	6.2000	5.9800	5.9800	-6.563%	41	292	-99.833%
2025-09-25	6.3000	6.4000	6.3000	6.4000	+3.896%	2	331	-99.844%
2025-09-24	6.8000	6.8000	6.1600	6.1600	-9.412%	58	329	-99.838%
2025-09-23	6.8000	6.8000	6.8000	6.8000	-3.955%	18	293	-99.853%
2025-09-22	7.0800	7.0800	7.0800	7.0800	+1.143%	1	280	-99.859%
2025-09-18	7.1000	7.1000	7.0000	7.0000	-5.149%	3	280	-99.857%
2025-09-17	7.3000	7.3800	7.3000	7.3800	+1.096%	32	280	-99.864%
2025-09-16	7.3000	7.3000	7.2000	7.3000	+1.389%	20	275	-99.863%
2025-09-15	7.1000	7.2000	7.1000	7.2000	+12.500%	15	256	-99.861%
2025-09-12	6.3000	6.4000	6.0700	6.4000	+4.918%	24	245	-99.844%
2025-09-11	6.2000	6.2000	5.9000	6.1000	-26.417%	17	231	-99.836%
2025-09-09	8.3100	8.3100	8.2900	8.2900	-8.901%	9	226	-99.879%
2025-09-04	9.2000	9.2000	9.1000	9.1000	+4.839%	9	231	-99.890%
2025-09-02	8.6800	8.6800	8.6800	8.6800	-3.556%	5	231	-99.885%
2025-08-20	8.9000	9.0000	8.9000	9.0000	+1.124%	55	236	-99.889%
2025-08-18	8.9000	8.9000	8.9000	8.9000	-6.709%	1	202	-99.888%
2025-08-15	9.4600	9.5800	9.4600	9.5400	-8.269%	18	202	-99.895%
2025-08-13	10.4000	10.4000	10.4000	10.4000	-7.965%	2	215	-99.904%
2025-08-11	10.8800	11.3000	10.8800	11.3000	+7.619%	16	215	-99.912%
2025-08-04	10.6600	10.6600	10.4500	10.5000	-4.459%	5	212	-99.905%
2025-07-30	10.9600	10.9900	10.9000	10.9900	+3.096%	22	211	-99.909%
2025-07-29	10.7000	10.8700	10.6500	10.6600	+7.677%	30	207	-99.906%
2025-07-28	9.9000	9.9000	9.9000	9.9000	+3.665%	23	189	-99.899%
2025-07-25	9.6600	9.6600	9.4800	9.5500	+0.526%	30	171	-99.895%
2025-07-24	9.5000	9.5000	9.5000	9.5000	-5.660%	12	157	-99.895%
2025-07-21	10.2000	10.2000	10.0000	10.0700	+2.755%	31	145	-99.901%
2025-07-18	9.6000	9.8000	9.5000	9.8000	+13.953%	52	118	-99.898%
2025-07-16	8.6000	8.6000	8.6000	8.6000	+15.127%	3	79	-99.884%
2025-07-11	7.4700	7.4700	7.4700	7.4700	+2.329%	2	76	-99.866%
2025-07-07	7.5000	7.5000	7.3000	7.3000	+1.389%	71	74	-99.863%
2025-07-02	6.0700	7.2000	6.0700	7.2000	0.000%	44	44	-99.861%