Dark

CNC20260918P40
CNC Sep 18 2026 40.00 Put (CNC260918P00040000)
option OPRA

EOD

Jul 9, 2026

0.16000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1600	0.1600	0.1600	0.1600	0.000%	1	573	0.000%
2026-07-08	0.1600	0.1600	0.1600	0.1600	0.000%	3	573	0.000%
2026-07-06	0.1600	0.1600	0.1600	0.1600	-62.791%	1	574	0.000%
2026-06-15	0.3900	0.4300	0.3900	0.4300	-2.273%	2	575	-62.791%
2026-06-04	0.4400	0.4400	0.4400	0.4400	-30.159%	1	576	-63.636%
2026-06-03	0.6300	0.6300	0.6300	0.6300	+46.512%	16	575	-74.603%
2026-05-28	0.4300	0.4300	0.4300	0.4300	-33.846%	1	575	-62.791%
2026-05-27	0.6500	0.6500	0.6500	0.6500	+1.563%	10	576	-75.385%
2026-05-26	0.6400	0.6400	0.6400	0.6400	+1.587%	1	576	-75.000%
2026-05-19	0.6300	0.6300	0.6300	0.6300	-16.000%	1	575	-74.603%
2026-05-18	0.7500	0.7500	0.7500	0.7500	-21.875%	1	574	-78.667%
2026-05-08	0.9600	0.9600	0.9600	0.9600	0.000%	43	574	-83.333%
2026-05-06	1.2000	1.2000	0.9600	0.9600	-8.571%	22	594	-83.333%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-2.778%	1	574	-84.762%
2026-05-04	1.1100	1.1100	1.0800	1.0800	-5.263%	2	575	-85.185%
2026-05-01	1.1400	1.1400	1.1400	1.1400	-5.785%	1	574	-85.965%
2026-04-30	1.3000	1.3800	1.2100	1.2100	-37.949%	8	574	-86.777%
2026-04-28	1.9500	1.9500	1.9500	1.9500	-42.982%	1	571	-91.795%
2026-04-27	3.5200	3.5200	3.4200	3.4200	-17.986%	12	572	-95.322%
2026-04-24	4.6100	4.6100	4.1700	4.1700	-22.491%	21	577	-96.163%
2026-04-22	5.3000	5.3800	5.2500	5.3800	+9.796%	3	567	-97.026%
2026-04-21	5.0000	5.0000	4.8000	4.9000	-4.110%	61	504	-96.735%
2026-04-17	5.1100	5.1100	5.1100	5.1100	-2.667%	3	504	-96.869%
2026-04-16	5.4000	5.4000	5.2500	5.2500	-15.323%	9	501	-96.952%
2026-04-15	6.2000	6.2000	6.2000	6.2000	+7.826%	1	496	-97.419%
2026-04-14	5.7000	5.7700	5.7000	5.7500	-6.504%	6	495	-97.217%
2026-04-09	6.2500	6.2500	6.1500	6.1500	-6.107%	4	496	-97.398%
2026-04-08	6.4500	6.5500	6.4500	6.5500	-8.392%	6	493	-97.557%
2026-04-07	7.1500	7.1500	7.1500	7.1500	-21.342%	1	492	-97.762%
2026-03-25	9.0900	9.0900	9.0900	9.0900	+0.776%	10	492	-98.240%
2026-03-23	9.0200	9.0200	9.0200	9.0200	+10.947%	10	499	-98.226%
2026-03-20	8.1300	8.1300	8.1300	8.1300	+8.256%	10	489	-98.032%
2026-03-17	7.5100	7.5100	7.5100	7.5100	-6.359%	5	489	-97.870%
2026-03-16	8.0200	8.0200	8.0200	8.0200	-1.595%	15	494	-98.005%
2026-03-13	8.1500	8.1500	8.1500	8.1500	-4.118%	40	502	-98.037%
2026-03-12	7.9500	8.5000	7.9500	8.5000	+17.241%	97	482	-98.118%
2026-03-11	7.2500	7.2500	7.2500	7.2500	+19.440%	1	450	-97.793%
2026-03-10	5.1000	6.2000	5.1000	6.0700	+34.889%	29	449	-97.364%
2026-03-09	4.3500	4.5000	4.3500	4.5000	+16.883%	9	426	-96.444%
2026-03-04	3.8500	3.8500	3.8500	3.8500	-12.500%	10	417	-95.844%
2026-02-26	4.3900	4.4000	4.3900	4.4000	+2.326%	7	427	-96.364%
2026-02-25	4.3000	4.3000	4.3000	4.3000	-9.283%	5	427	-96.279%
2026-02-24	4.7200	4.7400	4.7200	4.7400	+9.217%	21	427	-96.624%
2026-02-23	4.3400	4.3400	4.3400	4.3400	-4.615%	1	414	-96.313%
2026-02-20	4.6900	4.6900	4.5100	4.5500	-6.186%	15	413	-96.484%
2026-02-18	4.8000	4.8500	4.8000	4.8500	-13.393%	115	411	-96.701%
2026-02-13	5.6000	5.6000	5.6000	5.6000	-0.885%	1	302	-97.143%
2026-02-12	5.4500	5.6500	5.4500	5.6500	+0.534%	97	302	-97.168%
2026-02-11	5.6200	5.6200	5.6200	5.6200	-2.936%	9	227	-97.153%
2026-02-10	5.9300	5.9400	5.7900	5.7900	-4.298%	9	232	-97.237%
2026-02-09	6.0500	6.0500	6.0500	6.0500	-6.923%	2	225	-97.355%
2026-02-06	6.5100	7.1300	6.5000	6.5000	+15.044%	18	225	-97.538%
2026-02-05	5.4000	5.6500	5.4000	5.6500	+21.505%	3	224	-97.168%
2026-02-03	4.6500	4.6500	4.6500	4.6500	-2.923%	1	224	-96.559%
2026-02-02	4.7900	4.7900	4.7900	4.7900	-6.078%	1	223	-96.660%
2026-01-28	5.0400	5.1400	5.0300	5.1000	-1.544%	17	222	-96.863%
2026-01-27	5.3900	5.3900	5.1700	5.1800	+52.353%	20	219	-96.911%
2026-01-15	3.4000	3.4000	3.4000	3.4000	-8.108%	2	220	-95.294%
2026-01-14	3.7000	3.7000	3.7000	3.7000	-2.632%	14	220	-95.676%
2026-01-13	3.6000	3.8000	3.6000	3.8000	-1.299%	21	220	-95.789%
2026-01-12	3.7500	3.8500	3.6800	3.8500	+13.905%	14	218	-95.844%
2026-01-09	3.3800	3.3800	3.3800	3.3800	-35.000%	2	221	-95.266%
2025-12-31	5.2300	5.2300	5.2000	5.2000	-14.050%	6	219	-96.923%
2025-12-11	6.5000	6.5000	5.5500	6.0500	-14.063%	36	219	-97.355%
2025-12-10	7.5900	8.3000	6.9000	7.0400	+0.571%	66	214	-97.727%
2025-12-09	7.0300	7.0300	7.0000	7.0000	-3.581%	20	216	-97.714%
2025-12-05	6.4000	7.2800	6.4000	7.2600	+5.985%	18	216	-97.796%
2025-12-04	6.8500	6.8500	6.5000	6.8500	+0.440%	8	232	-97.664%
2025-12-03	6.8500	6.8600	6.8100	6.8200	-4.615%	26	238	-97.654%
2025-12-02	7.1200	7.2000	7.1200	7.1500	-4.155%	42	212	-97.762%
2025-12-01	7.0900	8.1500	7.0900	7.4600	+11.343%	4	222	-97.855%
2025-11-26	6.7000	6.9000	6.7000	6.7000	-30.928%	33	197	-97.612%
2025-10-23	9.6000	9.7000	9.6000	9.7000	+11.494%	10	197	-98.351%
2025-10-21	8.8000	8.8000	8.6000	8.7000	-1.136%	118	197	-98.161%
2025-09-30	8.9000	8.9000	8.8000	8.8000	-14.563%	89	88	-98.182%
2025-09-15	10.6000	10.6000	10.3000	10.3000	-11.966%	72	134	-98.447%
2025-09-09	11.7000	11.7000	11.7000	11.7000	-8.019%	3	88	-98.632%
2025-08-29	12.8300	13.0800	12.7200	12.7200	+12.566%	28	104	-98.742%
2025-08-28	13.2000	13.2300	11.3000	11.3000	-8.130%	26	104	-98.584%
2025-07-16	12.3000	12.3000	12.3000	12.3000	+8.850%	76	78	-98.699%
2025-07-14	11.3000	11.3000	11.3000	11.3000	+4.533%	1	2	-98.584%
2025-07-11	10.8100	10.8100	10.8100	10.8100	0.000%	1	1	-98.520%