Dark

CNC20260918P60
CNC Sep 18 2026 60.00 Put (CNC260918P00060000)
option OPRA

EOD

Aug 31, 2026

0.6000-6.250%(-0.0400)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.5500	0.7100	0.5400	0.6000	-6.250%	41	2,014	0.000%
2026-08-28	0.6400	0.6400	0.6400	0.6400	+16.364%	1	2,020	-6.250%
2026-08-27	0.5100	0.5500	0.4500	0.5500	+25.000%	17	2,020	+9.091%
2026-08-26	0.5000	0.5200	0.4200	0.4400	-38.028%	30	2,011	+36.364%
2026-08-25	0.7000	0.7700	0.7000	0.7100	-4.054%	29	2,018	-15.493%
2026-08-24	0.8300	0.8300	0.6700	0.7400	-22.105%	178	2,013	-18.919%
2026-08-21	0.9300	1.0800	0.9300	0.9500	-12.037%	47	1,925	-36.842%
2026-08-20	1.2200	1.2200	1.0500	1.0800	+8.000%	411	1,939	-44.444%
2026-08-19	0.9800	1.1000	0.9800	1.0000	+13.636%	12	1,608	-40.000%
2026-08-18	1.0600	1.0600	0.8800	0.8800	-26.667%	10	1,599	-31.818%
2026-08-17	1.0100	1.2000	0.9300	1.2000	+76.471%	46	1,591	-50.000%
2026-08-14	0.7800	0.7800	0.6600	0.6800	-26.087%	121	1,560	-11.765%
2026-08-13	0.7900	0.9200	0.7500	0.9200	+16.456%	43	1,507	-34.783%
2026-08-12	1.0900	1.0900	0.7900	0.7900	-39.231%	194	1,499	-24.051%
2026-08-11	1.0000	1.3000	1.0000	1.3000	+19.266%	60	1,504	-53.846%
2026-08-10	0.9500	1.1600	0.9500	1.0900	-12.097%	64	1,498	-44.954%
2026-08-07	1.2200	1.3200	1.2200	1.2400	-38.000%	30	1,476	-51.613%
2026-08-06	2.0000	2.0000	2.0000	2.0000	+78.571%	5	1,474	-70.000%
2026-08-05	1.3100	1.3100	1.0000	1.1200	-41.969%	21	1,474	-46.429%
2026-08-04	2.0500	2.1000	1.8400	1.9300	-16.810%	19	1,463	-68.912%
2026-08-03	2.6100	2.6100	2.2400	2.3200	-17.143%	6	1,455	-74.138%
2026-07-31	3.1500	3.1500	2.8000	2.8000	-9.677%	29	1,452	-78.571%
2026-07-30	3.2000	3.5500	3.1000	3.1000	+17.871%	95	1,444	-80.645%
2026-07-29	2.2600	2.9900	2.2600	2.6300	+20.642%	29	1,435	-77.186%
2026-07-28	3.9000	4.5000	2.1800	2.1800	-24.306%	83	1,450	-72.477%
2026-07-27	3.0500	3.0500	2.7500	2.8800	-8.280%	207	1,448	-79.167%
2026-07-24	3.1400	3.1400	3.1400	3.1400	+2.951%	1	1,462	-80.892%
2026-07-23	3.3000	3.3000	3.0500	3.0500	+19.608%	4	1,462	-80.328%
2026-07-22	2.3800	2.5500	2.2500	2.5500	+15.909%	36	1,464	-76.471%
2026-07-21	2.3700	2.4000	2.2000	2.2000	-16.981%	345	1,439	-72.727%
2026-07-20	2.6500	2.6500	2.6500	2.6500	-3.285%	20	1,208	-77.358%
2026-07-17	3.0000	3.0200	2.7400	2.7400	+10.040%	5	1,197	-78.102%
2026-07-15	2.4900	2.4900	2.4900	2.4900	+12.670%	12	1,197	-75.904%
2026-07-14	2.1900	2.2100	2.0500	2.2100	-4.741%	102	1,197	-72.851%
2026-07-13	2.3300	2.3300	2.3200	2.3200	-13.433%	3	1,103	-74.138%
2026-07-09	2.5900	2.6800	2.5900	2.6800	-2.545%	105	1,105	-77.612%
2026-07-08	2.7500	2.7500	2.7500	2.7500	-4.844%	4	1,058	-78.182%
2026-07-07	2.8900	2.8900	2.8900	2.8900	+7.037%	231	1,056	-79.239%
2026-07-02	2.7000	2.7000	2.7000	2.7000	-16.923%	1	1,026	-77.778%
2026-07-01	3.2500	3.2500	3.2500	3.2500	-16.667%	4	1,026	-81.538%
2026-06-30	3.9500	3.9500	3.9000	3.9000	+5.405%	30	1,027	-84.615%
2026-06-29	3.7500	3.7500	3.6500	3.7000	+5.714%	19	1,033	-83.784%
2026-06-26	3.5000	3.5000	3.5000	3.5000	-6.667%	345	1,045	-82.857%
2026-06-25	4.1700	4.1700	3.7500	3.7500	-16.667%	5	1,016	-84.000%
2026-06-24	4.5000	4.5000	4.5000	4.5000	+8.434%	1	1,016	-86.667%
2026-06-22	4.1500	4.1500	4.1500	4.1500	-17.000%	1	1,016	-85.542%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+20.482%	5	1,015	-88.000%
2026-06-15	4.5500	4.6800	4.1500	4.1500	-7.982%	6	1,015	-85.542%
2026-06-12	4.5100	4.5100	4.5100	4.5100	-6.042%	3	1,011	-86.696%
2026-06-11	4.8000	4.8000	4.8000	4.8000	+12.941%	1	1,011	-87.500%
2026-06-10	4.3000	4.3000	4.2500	4.2500	-3.409%	27	1,014	-85.882%
2026-06-09	4.4500	4.4500	4.4000	4.4000	-4.348%	26	1,007	-86.364%
2026-06-08	4.6500	4.6500	4.6000	4.6000	-8.911%	23	1,000	-86.957%
2026-06-05	5.0500	5.1500	5.0000	5.0500	+0.598%	193	985	-88.119%
2026-06-04	5.3600	5.3600	4.8000	5.0200	-18.374%	137	920	-88.048%
2026-06-03	6.1000	6.2000	6.0500	6.1500	+5.128%	34	825	-90.244%
2026-06-02	5.8000	5.8500	5.7000	5.8500	+13.153%	151	796	-89.744%
2026-06-01	4.9000	5.5000	4.9000	5.1700	-12.373%	62	657	-88.395%
2026-05-29	6.0000	6.0000	5.8500	5.9000	-0.840%	103	608	-89.831%
2026-05-28	5.8000	5.9500	5.7500	5.9500	-6.299%	124	530	-89.916%
2026-05-27	6.3000	6.3500	6.3000	6.3500	-6.618%	13	423	-90.551%
2026-05-26	6.4500	6.8500	6.4500	6.8000	+9.677%	85	410	-91.176%
2026-05-22	6.1600	6.2500	6.1600	6.2000	-8.824%	93	310	-90.323%
2026-05-21	6.7500	6.9100	6.7500	6.8000	+0.741%	20	291	-91.176%
2026-05-20	5.8000	6.7500	5.8000	6.7500	-3.571%	12	291	-91.111%
2026-05-18	6.7500	7.0000	6.7500	7.0000	+4.478%	6	275	-91.429%
2026-05-15	6.5000	6.7500	6.5000	6.7000	+2.290%	117	275	-91.045%
2026-05-14	6.5000	6.5500	6.5000	6.5500	+2.344%	61	160	-90.840%
2026-05-13	6.4500	6.6000	6.4000	6.4000	0.000%	50	41	-90.625%
2026-05-12	6.4000	6.4000	6.4000	6.4000	-18.471%	15	41	-90.625%
2026-05-11	7.8500	7.8500	7.8500	7.8500	-3.681%	5	41	-92.357%
2026-05-08	8.1500	8.1500	8.1500	8.1500	+3.165%	5	42	-92.638%
2026-05-07	7.9000	7.9000	7.9000	7.9000	-15.957%	5	37	-92.405%
2026-05-01	9.4000	9.4000	9.4000	9.4000	0.000%	7	25	-93.617%
2026-04-30	9.5000	9.5000	9.4000	9.4000	+3.297%	6	25	-93.617%
2026-04-29	9.7500	9.7500	9.1000	9.1000	-23.207%	20	23	-93.407%
2026-04-28	11.9000	11.9600	11.8500	11.8500	-56.909%	9	6	-94.937%
2025-07-08	27.5000	27.5000	27.5000	27.5000	+2.230%	1	5	-97.818%
2025-07-07	26.9000	26.9000	26.9000	26.9000	+3.462%	4	5	-97.770%
2025-07-02	26.1700	26.1700	26.0000	26.0000	+160.000%	2	1	-97.692%
2025-06-27	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	-94.000%